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
12 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 0.00 229.00 +7.50 0 0 0 0
MAY-25 650 C 0.00 0.00 0.00 224.00 +7.50 0 0 0 0
MAY-25 655 C 0.00 0.00 0.00 219.00 +7.50 0 0 0 0
MAY-25 660 C 0.00 0.00 0.00 214.00 +7.50 0 0 0 0
MAY-25 665 C 0.00 0.00 0.00 209.00 +7.50 0 0 0 0
MAY-25 670 C 0.00 0.00 0.00 204.00 +7.50 0 0 0 0
MAY-25 675 C 0.00 0.00 0.00 199.00 +7.50 0 0 0 0
MAY-25 680 C 0.00 0.00 0.00 194.00 +7.40 0 0 0 0
MAY-25 685 C 0.00 0.00 0.00 189.00 +7.40 0 0 0 0
MAY-25 690 C 0.00 0.00 0.00 184.00 +7.40 0 0 0 0
MAY-25 695 C 0.00 0.00 0.00 179.00 +7.40 0 0 0 0
MAY-25 700 C 0.00 0.00 0.00 174.00 +7.40 0 0 0 0
MAY-25 705 C 0.00 0.00 0.00 169.00 +7.40 0 0 0 0
MAY-25 710 C 0.00 0.00 0.00 164.10 +7.50 36 0 0 0
MAY-25 715 C 0.00 0.00 0.00 159.10 +7.50 35 0 0 0
MAY-25 720 C 0.00 0.00 0.00 154.10 +7.40 34 0 0 0
MAY-25 725 C 0.00 0.00 0.00 149.10 +7.40 33 0 0 0
MAY-25 730 C 0.00 0.00 0.00 144.10 +7.40 31 0 0 0
MAY-25 735 C 0.00 0.00 0.00 139.10 +7.40 30 0 0 0
MAY-25 740 C 0.00 0.00 0.00 134.10 +7.30 29 0 0 0
MAY-25 745 C 0.00 0.00 0.00 129.20 +7.40 31 0 0 0
MAY-25 750 C 0.00 0.00 0.00 124.20 +7.30 30 0 0 0
MAY-25 755 C 0.00 0.00 0.00 119.20 +7.30 28 0 0 0
MAY-25 760 C 0.00 0.00 0.00 114.30 +7.30 29 0 0 0
MAY-25 765 C 0.00 0.00 0.00 109.30 +7.20 28 0 0 0
MAY-25 770 C 0.00 0.00 0.00 104.40 +7.20 28 0 0 0
MAY-25 775 C 0.00 0.00 0.00 99.40 +7.10 26 0 0 0
MAY-25 780 C 0.00 0.00 0.00 94.50 +7.10 26 0 0 0
MAY-25 785 C 0.00 0.00 0.00 89.60 +7.10 26 0 0 0
MAY-25 790 C 0.00 0.00 0.00 84.70 +7.00 25 0 0 0
MAY-25 795 C 0.00 0.00 0.00 79.80 +6.90 24 0 0 0
MAY-25 800 C 0.00 0.00 0.00 75.00 +6.90 24 0 0 0
MAY-25 805 C 0.00 0.00 0.00 70.20 +6.80 24 0 0 0
MAY-25 810 C 0.00 0.00 0.00 65.40 +6.70 23 0 0 0
MAY-25 815 C 0.00 0.00 0.00 60.60 +6.50 22 0 0 0
MAY-25 820 C 0.00 0.00 0.00 56.00 +6.50 22 0 0 0
MAY-25 825 C 0.00 0.00 0.00 51.30 +6.20 21 0 0 0
MAY-25 830 C 0.00 0.00 0.00 46.80 +6.10 21 0 0 0
MAY-25 835 C 0.00 0.00 0.00 42.30 +5.90 20 0 0 0
MAY-25 840 C 0.00 0.00 0.00 37.90 +5.60 20 0 0 0
MAY-25 845 C 0.00 0.00 0.00 33.70 +5.40 19 0 0 0
MAY-25 850 C 0.00 0.00 0.00 29.60 +5.20 19 0 0 0
MAY-25 855 C 0.00 0.00 0.00 25.60 +4.80 18 0 0 0
MAY-25 860 C 0.00 0.00 0.00 21.90 +4.50 17 0 0 0
MAY-25 865 C 0.00 0.00 0.00 18.40 +4.10 17 0 0 0
MAY-25 870 C 0.00 0.00 0.00 15.10 +3.40 16 0 0 0
MAY-25 875 C 0.00 0.00 0.00 12.20 +2.80 16 0 0 0
MAY-25 880 C 0.00 0.00 0.00 9.70 +2.30 16 0 0 0
MAY-25 885 C 0.00 0.00 0.00 7.60 +1.90 15 0 0 0
MAY-25 890 C 0.00 0.00 0.00 5.80 +1.60 15 0 0 0
MAY-25 895 C 0.00 0.00 0.00 4.30 +1.20 15 0 0 0
MAY-25 900 C 0.00 0.00 0.00 3.10 +0.90 15 0 0 0
MAY-25 905 C 0.00 0.00 0.00 2.20 +0.70 14 0 0 0
MAY-25 910 C 0.00 0.00 0.00 1.50 +0.50 14 0 0 0
MAY-25 915 C 0.00 0.00 0.00 1.00 +0.40 14 0 0 0
MAY-25 920 C 0.00 0.00 0.00 0.60 +0.20 14 0 0 0
MAY-25 925 C 0.00 0.00 0.00 0.40 +0.20 14 0 0 0
MAY-25 930 C 0.00 0.00 0.00 0.20 +0.10 13 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 940 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 945 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 950 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
MAY-25 655 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
MAY-25 660 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
MAY-25 665 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
MAY-25 670 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
MAY-25 675 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
MAY-25 680 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
MAY-25 685 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
MAY-25 690 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
MAY-25 695 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
MAY-25 700 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
MAY-25 705 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
MAY-25 710 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
MAY-25 715 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
MAY-25 720 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
MAY-25 725 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
MAY-25 730 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAY-25 735 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
MAY-25 740 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
MAY-25 745 P 0.00 0.00 0.00 0.10 -0.10 28 0 0 0
MAY-25 750 P 0.00 0.00 0.00 0.10 -0.20 27 0 0 0
MAY-25 755 P 0.00 0.00 0.00 0.10 -0.30 26 0 0 0
MAY-25 760 P 0.00 0.00 0.00 0.10 -0.40 25 0 0 0
MAY-25 765 P 0.00 0.00 0.00 0.20 -0.40 26 0 0 0
MAY-25 770 P 0.00 0.00 0.00 0.30 -0.40 26 0 0 0
MAY-25 775 P 0.00 0.00 0.00 0.40 -0.40 26 0 0 0
MAY-25 780 P 0.00 0.00 0.00 0.50 -0.40 26 0 0 0
MAY-25 785 P 0.00 0.00 0.00 0.60 -0.40 26 0 0 0
MAY-25 790 P 0.00 0.00 0.00 0.70 -0.50 25 0 0 0
MAY-25 795 P 0.00 0.00 0.00 0.80 -0.60 24 0 0 0
MAY-25 800 P 0.00 0.00 0.00 1.00 -0.60 24 0 0 0
MAY-25 805 P 0.00 0.00 0.00 1.20 -0.70 24 0 0 0
MAY-25 810 P 0.00 0.00 0.00 1.40 -0.80 23 0 0 0
MAY-25 815 P 0.00 0.00 0.00 1.60 -1.00 22 0 0 0
MAY-25 820 P 0.00 0.00 0.00 2.00 -1.00 22 0 0 0
MAY-25 825 P 0.00 0.00 0.00 2.30 -1.30 21 0 0 0
MAY-25 830 P 0.00 0.00 0.00 2.80 -1.40 21 0 0 0
MAY-25 835 P 0.00 0.00 0.00 3.30 -1.60 20 0 0 0
MAY-25 840 P 0.00 0.00 0.00 3.90 -1.90 20 0 0 0
MAY-25 845 P 0.00 0.00 0.00 4.70 -2.10 19 0 0 0
MAY-25 850 P 0.00 0.00 0.00 5.60 -2.30 19 0 0 0
MAY-25 855 P 0.00 0.00 0.00 6.60 -2.70 18 0 0 0
MAY-25 860 P 0.00 0.00 0.00 7.90 -3.00 17 0 0 0
MAY-25 865 P 0.00 0.00 0.00 9.40 -3.40 17 0 0 0
MAY-25 870 P 0.00 0.00 0.00 11.10 -4.10 16 0 0 0
MAY-25 875 P 0.00 0.00 0.00 13.20 -4.70 16 0 0 0
MAY-25 880 P 0.00 0.00 0.00 15.70 -5.20 16 0 0 0
MAY-25 885 P 0.00 0.00 0.00 18.60 -5.60 15 0 0 0
MAY-25 890 P 0.00 0.00 0.00 21.80 -5.90 15 0 0 0
MAY-25 895 P 0.00 0.00 0.00 25.30 -6.30 15 0 0 0
MAY-25 900 P 0.00 0.00 0.00 29.10 -6.60 15 0 0 0
MAY-25 905 P 0.00 0.00 0.00 33.20 -6.80 14 0 0 0
MAY-25 910 P 0.00 0.00 0.00 37.50 -7.00 14 0 0 0
MAY-25 915 P 0.00 0.00 0.00 42.00 -7.10 14 0 0 0
MAY-25 920 P 0.00 0.00 0.00 46.60 -7.30 14 0 0 0
MAY-25 925 P 0.00 0.00 0.00 51.40 -7.30 14 0 0 0
MAY-25 930 P 0.00 0.00 0.00 56.20 -7.40 13 0 0 0
MAY-25 935 P 0.00 0.00 0.00 61.10 -7.50 13 0 0 0
MAY-25 940 P 0.00 0.00 0.00 66.10 -7.40 14 0 0 0
MAY-25 945 P 0.00 0.00 0.00 71.00 -7.50 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 76.00 -7.50 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 81.00 -7.50 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 86.00 -7.50 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 91.00 -7.50 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 96.00 -7.50 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 101.00 -7.50 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 106.00 -7.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 C 0.00 0.00 0.00 221.60 +6.00 39 0 0 0
JUN-25 650 C 0.00 0.00 0.00 216.70 +6.10 39 0 0 0
JUN-25 655 C 0.00 0.00 0.00 211.70 +6.00 38 0 0 0
JUN-25 660 C 0.00 0.00 0.00 206.80 +6.00 38 0 0 0
JUN-25 665 C 0.00 0.00 0.00 201.90 +6.00 38 0 0 0
JUN-25 670 C 0.00 0.00 0.00 196.90 +6.00 37 0 0 0
JUN-25 675 C 0.00 0.00 0.00 192.00 +6.00 36 0 0 0
JUN-25 680 C 0.00 0.00 0.00 187.10 +6.00 36 0 0 0
JUN-25 685 C 0.00 0.00 0.00 182.20 +6.00 35 0 0 0
JUN-25 690 C 0.00 0.00 0.00 177.30 +5.90 35 0 0 0
JUN-25 695 C 0.00 0.00 0.00 172.40 +5.90 34 0 0 0
JUN-25 700 C 0.00 0.00 0.00 167.50 +5.90 34 0 0 0
JUN-25 705 C 0.00 0.00 0.00 162.60 +5.90 33 0 0 0
JUN-25 710 C 0.00 0.00 0.00 157.70 +5.80 32 0 0 0
JUN-25 715 C 0.00 0.00 0.00 152.90 +5.90 32 0 0 0
JUN-25 720 C 0.00 0.00 0.00 148.00 +5.80 32 0 0 0
JUN-25 725 C 0.00 0.00 0.00 143.10 +5.70 31 0 0 0
JUN-25 730 C 0.00 0.00 0.00 138.30 +5.70 30 0 0 0
JUN-25 735 C 0.00 0.00 0.00 133.50 +5.70 30 0 0 0
JUN-25 740 C 0.00 0.00 0.00 128.70 +5.70 29 0 0 0
JUN-25 745 C 0.00 0.00 0.00 123.90 +5.70 29 0 0 0
JUN-25 750 C 0.00 0.00 0.00 119.10 +5.60 28 0 0 0
JUN-25 755 C 0.00 0.00 0.00 114.30 +5.60 28 0 0 0
JUN-25 760 C 0.00 0.00 0.00 109.60 +5.60 27 0 0 0
JUN-25 765 C 0.00 0.00 0.00 104.80 +5.40 27 0 0 0
JUN-25 770 C 0.00 0.00 0.00 100.10 +5.40 26 0 0 0
JUN-25 775 C 0.00 0.00 0.00 95.50 +5.40 26 0 0 0
JUN-25 780 C 0.00 0.00 0.00 90.80 +5.30 25 0 0 0
JUN-25 785 C 0.00 0.00 0.00 86.20 +5.30 24 0 0 0
JUN-25 790 C 0.00 0.00 0.00 81.60 +5.20 24 0 0 0
JUN-25 795 C 0.00 0.00 0.00 77.10 +5.20 23 0 0 0
JUN-25 800 C 0.00 0.00 0.00 72.60 +5.10 23 0 0 0
JUN-25 805 C 0.00 0.00 0.00 68.10 +5.00 22 0 0 0
JUN-25 810 C 0.00 0.00 0.00 63.70 +4.90 22 0 0 0
JUN-25 815 C 0.00 0.00 0.00 59.40 +4.80 21 0 0 0
JUN-25 820 C 0.00 0.00 0.00 55.10 +4.70 21 0 0 0
JUN-25 825 C 0.00 0.00 0.00 50.90 +4.60 20 0 0 0
JUN-25 830 C 0.00 0.00 0.00 46.70 +4.40 20 0 0 0
JUN-25 835 C 0.00 0.00 0.00 42.70 +4.30 19 0 0 0
JUN-25 840 C 0.00 0.00 0.00 38.80 +4.20 19 0 0 0
JUN-25 845 C 0.00 0.00 0.00 34.90 +3.90 18 0 0 0
JUN-25 850 C 0.00 0.00 0.00 31.20 +3.80 17 0 0 0
JUN-25 855 C 0.00 0.00 0.00 27.70 +3.60 17 0 0 0
JUN-25 860 C 0.00 0.00 0.00 24.30 +3.40 16 0 0 0
JUN-25 865 C 0.00 0.00 0.00 21.00 +2.80 16 0 0 0
JUN-25 870 C 0.00 0.00 0.00 18.30 +2.50 16 0 0 0
JUN-25 875 C 0.00 0.00 0.00 15.80 +2.30 15 0 0 0
JUN-25 880 C 0.00 0.00 0.00 13.60 +2.20 15 0 0 0
JUN-25 885 C 0.00 0.00 0.00 11.50 +1.90 15 0 0 0
JUN-25 890 C 0.00 0.00 0.00 9.60 +1.70 15 0 0 0
JUN-25 895 C 0.00 0.00 0.00 7.90 +1.40 14 0 0 0
JUN-25 900 C 0.00 0.00 0.00 6.40 +1.20 14 0 0 0
JUN-25 905 C 0.00 0.00 0.00 5.20 +1.10 14 0 0 0
JUN-25 910 C 0.00 0.00 0.00 4.10 +0.90 14 0 0 0
JUN-25 915 C 0.00 0.00 0.00 3.10 +0.70 13 0 0 0
JUN-25 920 C 0.00 0.00 0.00 2.40 +0.60 13 0 0 0
JUN-25 925 C 0.00 0.00 0.00 1.80 +0.50 13 0 0 0
JUN-25 930 C 0.00 0.00 0.00 1.30 +0.40 13 0 0 0
JUN-25 935 C 0.00 0.00 0.00 0.90 +0.30 12 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.60 +0.20 12 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.40 +0.10 12 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.30 +0.10 12 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.20 +0.10 12 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 P 0.00 0.00 0.00 0.70 -0.30 38 0 0 0
JUN-25 650 P 0.00 0.00 0.00 0.80 -0.30 38 0 0 0
JUN-25 655 P 0.00 0.00 0.00 0.90 -0.30 38 0 0 0
JUN-25 660 P 0.00 0.00 0.00 1.00 -0.30 37 0 0 0
JUN-25 665 P 0.00 0.00 0.00 1.10 -0.30 37 0 0 0
JUN-25 670 P 0.00 0.00 0.00 1.20 -0.30 37 0 0 0
JUN-25 675 P 0.00 0.00 0.00 1.30 -0.30 36 0 0 0
JUN-25 680 P 0.00 0.00 0.00 1.40 -0.30 36 0 0 0
JUN-25 685 P 0.00 0.00 0.00 1.50 -0.30 35 0 0 0
JUN-25 690 P 0.00 0.00 0.00 1.60 -0.40 35 0 0 0
JUN-25 695 P 0.00 0.00 0.00 1.70 -0.40 34 0 0 0
JUN-25 700 P 0.00 0.00 0.00 1.80 -0.40 34 0 0 0
JUN-25 705 P 0.00 0.00 0.00 1.90 -0.40 33 0 0 0
JUN-25 710 P 0.00 0.00 0.00 2.00 -0.50 32 0 0 0
JUN-25 715 P 0.00 0.00 0.00 2.20 -0.40 32 0 0 0
JUN-25 720 P 0.00 0.00 0.00 2.30 -0.50 32 0 0 0
JUN-25 725 P 0.00 0.00 0.00 2.40 -0.60 31 0 0 0
JUN-25 730 P 0.00 0.00 0.00 2.60 -0.60 30 0 0 0
JUN-25 735 P 0.00 0.00 0.00 2.80 -0.60 30 0 0 0
JUN-25 740 P 0.00 0.00 0.00 3.00 -0.60 29 0 0 0
JUN-25 745 P 0.00 0.00 0.00 3.20 -0.60 29 0 0 0
JUN-25 750 P 0.00 0.00 0.00 3.40 -0.70 28 0 0 0
JUN-25 755 P 0.00 0.00 0.00 3.60 -0.70 28 0 0 0
JUN-25 760 P 0.00 0.00 0.00 3.90 -0.70 27 0 0 0
JUN-25 765 P 0.00 0.00 0.00 4.10 -0.90 27 0 0 0
JUN-25 770 P 0.00 0.00 0.00 4.40 -0.90 26 0 0 0
JUN-25 775 P 0.00 0.00 0.00 4.80 -0.90 26 0 0 0
JUN-25 780 P 0.00 0.00 0.00 5.10 -1.00 25 0 0 0
JUN-25 785 P 0.00 0.00 0.00 5.50 -1.00 24 0 0 0
JUN-25 790 P 0.00 0.00 0.00 5.90 -1.10 24 0 0 0
JUN-25 795 P 0.00 0.00 0.00 6.40 -1.10 23 0 0 0
JUN-25 800 P 0.00 0.00 0.00 6.90 -1.20 23 0 0 0
JUN-25 805 P 0.00 0.00 0.00 7.40 -1.30 22 0 0 0
JUN-25 810 P 0.00 0.00 0.00 8.00 -1.40 22 0 0 0
JUN-25 815 P 0.00 0.00 0.00 8.70 -1.50 21 0 0 0
JUN-25 820 P 0.00 0.00 0.00 9.40 -1.60 21 0 0 0
JUN-25 825 P 0.00 0.00 0.00 10.20 -1.70 20 0 0 0
JUN-25 830 P 0.00 0.00 0.00 11.00 -1.90 20 0 0 0
JUN-25 835 P 0.00 0.00 0.00 12.00 -2.00 19 0 0 0
JUN-25 840 P 0.00 0.00 0.00 13.10 -2.10 19 0 0 0
JUN-25 845 P 0.00 0.00 0.00 14.20 -2.40 18 0 0 0
JUN-25 850 P 0.00 0.00 0.00 15.50 -2.50 17 0 0 0
JUN-25 855 P 0.00 0.00 0.00 17.00 -2.70 17 0 0 0
JUN-25 860 P 0.00 0.00 0.00 18.60 -2.90 16 0 0 0
JUN-25 865 P 0.00 0.00 0.00 20.30 -3.50 16 0 0 0
JUN-25 870 P 0.00 0.00 0.00 22.60 -3.80 16 0 0 0
JUN-25 875 P 0.00 0.00 0.00 25.10 -4.00 15 0 0 0
JUN-25 880 P 0.00 0.00 0.00 27.90 -4.10 15 0 0 0
JUN-25 885 P 0.00 0.00 0.00 30.80 -4.40 15 0 0 0
JUN-25 890 P 0.00 0.00 0.00 33.90 -4.60 15 0 0 0
JUN-25 895 P 0.00 0.00 0.00 37.20 -4.90 14 0 0 0
JUN-25 900 P 0.00 0.00 0.00 40.70 -5.10 14 0 0 0
JUN-25 905 P 0.00 0.00 0.00 44.50 -5.20 14 0 0 0
JUN-25 910 P 0.00 0.00 0.00 48.40 -5.40 14 0 0 0
JUN-25 915 P 0.00 0.00 0.00 52.40 -5.60 13 0 0 0
JUN-25 920 P 0.00 0.00 0.00 56.70 -5.70 13 0 0 0
JUN-25 925 P 0.00 0.00 0.00 61.10 -5.80 13 0 0 0
JUN-25 930 P 0.00 0.00 0.00 65.60 -5.90 13 0 0 0
JUN-25 935 P 0.00 0.00 0.00 70.20 -6.00 12 0 0 0
JUN-25 940 P 0.00 0.00 0.00 74.90 -6.10 12 0 0 0
JUN-25 945 P 0.00 0.00 0.00 79.70 -6.20 12 0 0 0
JUN-25 950 P 0.00 0.00 0.00 84.60 -6.20 12 0 0 0
JUN-25 955 P 0.00 0.00 0.00 89.50 -6.20 12 0 0 0
JUN-25 960 P 0.00 0.00 0.00 94.40 -6.30 11 0 0 0
JUN-25 965 P 0.00 0.00 0.00 99.40 -6.20 12 0 0 0
JUN-25 970 P 0.00 0.00 0.00 104.30 -6.30 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 109.30 -6.30 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 114.30 -6.30 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 119.30 -6.30 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 124.30 -6.30 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 129.30 -6.30 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 134.30 -6.30 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 144.30 -6.30 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 154.30 -6.30 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 164.30 -6.30 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 174.30 -6.30 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 184.30 -6.30 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 194.30 -6.30 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 204.30 -6.30 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 214.30 -6.30 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 224.30 -6.30 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 234.30 -6.30 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 244.30 -6.30 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 254.30 -6.30 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 264.30 -6.30 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 0.00 242.50 +6.90 41 0 0 0
SEP-25 650 C 0.00 0.00 0.00 237.70 +6.90 40 0 0 0
SEP-25 655 C 0.00 0.00 0.00 232.90 +6.80 40 0 0 0
SEP-25 660 C 0.00 0.00 0.00 228.10 +6.80 39 0 0 0
SEP-25 665 C 0.00 0.00 0.00 223.40 +6.80 39 0 0 0
SEP-25 670 C 0.00 0.00 0.00 218.60 +6.80 38 0 0 0
SEP-25 675 C 0.00 0.00 0.00 213.90 +6.80 37 0 0 0
SEP-25 680 C 0.00 0.00 0.00 209.10 +6.80 37 0 0 0
SEP-25 685 C 0.00 0.00 0.00 204.40 +6.80 36 0 0 0
SEP-25 690 C 0.00 0.00 0.00 199.70 +6.80 36 0 0 0
SEP-25 695 C 0.00 0.00 0.00 194.90 +6.70 35 0 0 0
SEP-25 700 C 0.00 0.00 0.00 190.20 +6.70 35 0 0 0
SEP-25 705 C 0.00 0.00 0.00 185.50 +6.70 34 0 0 0
SEP-25 710 C 0.00 0.00 0.00 180.80 +6.70 34 0 0 0
SEP-25 715 C 0.00 0.00 0.00 176.10 +6.70 33 0 0 0
SEP-25 720 C 0.00 0.00 0.00 171.40 +6.60 33 0 0 0
SEP-25 725 C 0.00 0.00 0.00 166.70 +6.60 32 0 0 0
SEP-25 730 C 0.00 0.00 0.00 162.00 +6.50 31 0 0 0
SEP-25 735 C 0.00 0.00 0.00 157.40 +6.60 31 0 0 0
SEP-25 740 C 0.00 0.00 0.00 152.70 +6.50 30 0 0 0
SEP-25 745 C 0.00 0.00 0.00 148.10 +6.50 30 0 0 0
SEP-25 750 C 0.00 0.00 0.00 143.40 +6.40 29 0 0 0
SEP-25 755 C 0.00 0.00 0.00 138.80 +6.40 29 0 0 0
SEP-25 760 C 0.00 0.00 0.00 134.20 +6.40 28 0 0 0
SEP-25 765 C 0.00 0.00 0.00 129.60 +6.30 28 0 0 0
SEP-25 770 C 0.00 0.00 0.00 125.10 +6.40 27 0 0 0
SEP-25 775 C 0.00 0.00 0.00 120.50 +6.30 27 0 0 0
SEP-25 780 C 0.00 0.00 0.00 116.00 +6.30 26 0 0 0
SEP-25 785 C 0.00 0.00 0.00 111.50 +6.30 26 0 0 0
SEP-25 790 C 0.00 0.00 0.00 107.00 +6.20 25 0 0 0
SEP-25 795 C 0.00 0.00 0.00 102.50 +6.10 24 0 0 0
SEP-25 800 C 0.00 0.00 0.00 98.00 +6.00 24 0 0 0
SEP-25 805 C 0.00 0.00 0.00 93.60 +6.00 23 0 0 0
SEP-25 810 C 0.00 0.00 0.00 89.20 +5.90 23 0 0 0
SEP-25 815 C 0.00 0.00 0.00 84.90 +5.90 22 0 0 0
SEP-25 820 C 0.00 0.00 0.00 80.50 +5.80 22 0 0 0
SEP-25 825 C 0.00 0.00 0.00 76.20 +5.70 21 0 0 0
SEP-25 830 C 0.00 0.00 0.00 72.00 +5.70 21 0 0 0
SEP-25 835 C 0.00 0.00 0.00 67.80 +5.60 20 0 0 0
SEP-25 840 C 0.00 0.00 0.00 63.60 +5.50 20 0 0 0
SEP-25 845 C 0.00 0.00 0.00 59.50 +5.40 19 0 0 0
SEP-25 850 C 0.00 0.00 0.00 55.50 +5.30 19 0 0 0
SEP-25 855 C 0.00 0.00 0.00 51.50 +5.20 18 0 0 0
SEP-25 860 C 0.00 0.00 0.00 47.60 +5.10 17 0 0 0
SEP-25 865 C 0.00 0.00 0.00 43.70 +4.90 17 0 0 0
SEP-25 870 C 0.00 0.00 0.00 40.00 +4.80 16 0 0 0
SEP-25 875 C 0.00 0.00 0.00 36.30 +4.00 16 0 0 0
SEP-25 880 C 0.00 0.00 0.00 33.40 +3.80 16 0 0 0
SEP-25 885 C 0.00 0.00 0.00 30.60 +3.70 15 0 0 0
SEP-25 890 C 0.00 0.00 0.00 27.90 +3.50 15 0 0 0
SEP-25 895 C 0.00 0.00 0.00 25.30 +3.30 15 0 0 0
SEP-25 900 C 0.00 0.00 0.00 22.90 +3.10 15 0 0 0
SEP-25 905 C 0.00 0.00 0.00 20.50 +2.90 14 0 0 0
SEP-25 910 C 0.00 0.00 0.00 18.30 +2.70 14 0 0 0
SEP-25 915 C 0.00 0.00 0.00 16.30 +2.60 14 0 0 0
SEP-25 920 C 0.00 0.00 0.00 14.40 +2.40 14 0 0 0
SEP-25 925 C 0.00 0.00 0.00 12.60 +2.20 13 0 0 0
SEP-25 930 C 0.00 0.00 0.00 10.90 +2.00 13 0 0 0
SEP-25 935 C 0.00 0.00 0.00 9.40 +1.80 13 0 0 0
SEP-25 940 C 0.00 0.00 0.00 8.00 +1.60 13 0 0 0
SEP-25 945 C 0.00 0.00 0.00 6.80 +1.50 12 0 0 0
SEP-25 950 C 0.00 0.00 0.00 5.70 +1.30 12 0 0 0
SEP-25 955 C 0.00 0.00 0.00 4.70 +1.10 12 0 0 0
SEP-25 960 C 0.00 0.00 0.00 3.80 +0.90 12 0 0 0
SEP-25 965 C 0.00 0.00 0.00 3.10 +0.80 11 0 0 0
SEP-25 970 C 0.00 0.00 0.00 2.40 +0.70 11 0 0 0
SEP-25 975 C 0.00 0.00 0.00 1.90 +0.60 11 0 0 0
SEP-25 980 C 0.00 0.00 0.00 1.40 +0.40 11 0 0 0
SEP-25 985 C 0.00 0.00 0.00 1.10 +0.40 10 0 0 0
SEP-25 990 C 0.00 0.00 0.00 0.80 +0.30 10 0 0 0
SEP-25 995 C 0.00 0.00 0.00 0.60 +0.30 10 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 0.40 +0.20 10 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.20 +0.10 9 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.10 0.00 9 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 10 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 11 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 12 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 10.80 -0.60 41 0 0 0
SEP-25 650 P 0.00 0.00 0.00 11.00 -0.60 40 0 0 0
SEP-25 655 P 0.00 0.00 0.00 11.20 -0.70 40 0 0 0
SEP-25 660 P 0.00 0.00 0.00 11.40 -0.70 39 0 0 0
SEP-25 665 P 0.00 0.00 0.00 11.70 -0.70 39 0 0 0
SEP-25 670 P 0.00 0.00 0.00 11.90 -0.70 38 0 0 0
SEP-25 675 P 0.00 0.00 0.00 12.20 -0.70 37 0 0 0
SEP-25 680 P 0.00 0.00 0.00 12.40 -0.70 37 0 0 0
SEP-25 685 P 0.00 0.00 0.00 12.70 -0.70 36 0 0 0
SEP-25 690 P 0.00 0.00 0.00 13.00 -0.70 36 0 0 0
SEP-25 695 P 0.00 0.00 0.00 13.20 -0.80 35 0 0 0
SEP-25 700 P 0.00 0.00 0.00 13.50 -0.80 35 0 0 0
SEP-25 705 P 0.00 0.00 0.00 13.80 -0.80 34 0 0 0
SEP-25 710 P 0.00 0.00 0.00 14.10 -0.80 34 0 0 0
SEP-25 715 P 0.00 0.00 0.00 14.40 -0.80 33 0 0 0
SEP-25 720 P 0.00 0.00 0.00 14.70 -0.90 33 0 0 0
SEP-25 725 P 0.00 0.00 0.00 15.00 -0.90 32 0 0 0
SEP-25 730 P 0.00 0.00 0.00 15.30 -1.00 31 0 0 0
SEP-25 735 P 0.00 0.00 0.00 15.70 -0.90 31 0 0 0
SEP-25 740 P 0.00 0.00 0.00 16.00 -1.00 30 0 0 0
SEP-25 745 P 0.00 0.00 0.00 16.40 -1.00 30 0 0 0
SEP-25 750 P 0.00 0.00 0.00 16.70 -1.10 29 0 0 0
SEP-25 755 P 0.00 0.00 0.00 17.10 -1.10 29 0 0 0
SEP-25 760 P 0.00 0.00 0.00 17.50 -1.10 28 0 0 0
SEP-25 765 P 0.00 0.00 0.00 17.90 -1.20 28 0 0 0
SEP-25 770 P 0.00 0.00 0.00 18.40 -1.10 27 0 0 0
SEP-25 775 P 0.00 0.00 0.00 18.80 -1.20 27 0 0 0
SEP-25 780 P 0.00 0.00 0.00 19.30 -1.20 26 0 0 0
SEP-25 785 P 0.00 0.00 0.00 19.80 -1.20 26 0 0 0
SEP-25 790 P 0.00 0.00 0.00 20.30 -1.30 25 0 0 0
SEP-25 795 P 0.00 0.00 0.00 20.80 -1.40 24 0 0 0
SEP-25 800 P 0.00 0.00 0.00 21.30 -1.50 24 0 0 0
SEP-25 805 P 0.00 0.00 0.00 21.90 -1.50 23 0 0 0
SEP-25 810 P 0.00 0.00 0.00 22.50 -1.60 23 0 0 0
SEP-25 815 P 0.00 0.00 0.00 23.20 -1.60 22 0 0 0
SEP-25 820 P 0.00 0.00 0.00 23.80 -1.70 22 0 0 0
SEP-25 825 P 0.00 0.00 0.00 24.50 -1.80 21 0 0 0
SEP-25 830 P 0.00 0.00 0.00 25.30 -1.80 21 0 0 0
SEP-25 835 P 0.00 0.00 0.00 26.10 -1.90 20 0 0 0
SEP-25 840 P 0.00 0.00 0.00 26.90 -2.00 20 0 0 0
SEP-25 845 P 0.00 0.00 0.00 27.80 -2.10 19 0 0 0
SEP-25 850 P 0.00 0.00 0.00 28.80 -2.20 19 0 0 0
SEP-25 855 P 0.00 0.00 0.00 29.80 -2.30 18 0 0 0
SEP-25 860 P 0.00 0.00 0.00 30.90 -2.40 17 0 0 0
SEP-25 865 P 0.00 0.00 0.00 32.00 -2.60 17 0 0 0
SEP-25 870 P 0.00 0.00 0.00 33.30 -2.70 16 0 0 0
SEP-25 875 P 0.00 0.00 0.00 34.60 -3.50 16 0 0 0
SEP-25 880 P 0.00 0.00 0.00 36.70 -3.70 16 0 0 0
SEP-25 885 P 0.00 0.00 0.00 38.90 -3.80 15 0 0 0
SEP-25 890 P 0.00 0.00 0.00 41.20 -4.00 15 0 0 0
SEP-25 895 P 0.00 0.00 0.00 43.60 -4.20 15 0 0 0
SEP-25 900 P 0.00 0.00 0.00 46.20 -4.40 15 0 0 0
SEP-25 905 P 0.00 0.00 0.00 48.80 -4.60 14 0 0 0
SEP-25 910 P 0.00 0.00 0.00 51.60 -4.80 14 0 0 0
SEP-25 915 P 0.00 0.00 0.00 54.60 -4.90 14 0 0 0
SEP-25 920 P 0.00 0.00 0.00 57.70 -5.10 14 0 0 0
SEP-25 925 P 0.00 0.00 0.00 60.90 -5.30 13 0 0 0
SEP-25 930 P 0.00 0.00 0.00 64.20 -5.50 13 0 0 0
SEP-25 935 P 0.00 0.00 0.00 67.70 -5.70 13 0 0 0
SEP-25 940 P 0.00 0.00 0.00 71.30 -5.90 13 0 0 0
SEP-25 945 P 0.00 0.00 0.00 75.10 -6.00 12 0 0 0
SEP-25 950 P 0.00 0.00 0.00 79.00 -6.20 12 0 0 0
SEP-25 955 P 0.00 0.00 0.00 83.00 -6.40 12 0 0 0
SEP-25 960 P 0.00 0.00 0.00 87.10 -6.60 12 0 0 0
SEP-25 965 P 0.00 0.00 0.00 91.40 -6.70 11 0 0 0
SEP-25 970 P 0.00 0.00 0.00 95.70 -6.80 11 0 0 0
SEP-25 975 P 0.00 0.00 0.00 100.20 -6.90 11 0 0 0
SEP-25 980 P 0.00 0.00 0.00 104.70 -7.10 11 0 0 0
SEP-25 985 P 0.00 0.00 0.00 109.40 -7.10 10 0 0 0
SEP-25 990 P 0.00 0.00 0.00 114.10 -7.20 10 0 0 0
SEP-25 995 P 0.00 0.00 0.00 118.90 -7.20 10 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 123.70 -7.30 10 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 133.50 -7.40 9 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 143.40 -7.40 9 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 153.30 -7.50 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 163.30 -7.50 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 173.30 -7.50 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 183.30 -7.50 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 193.30 -7.50 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 203.30 -7.50 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 213.30 -7.50 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 223.30 -7.50 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 233.30 -7.50 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 243.30 -7.50 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 253.30 -7.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 257.90 +7.70 41 0 0 0
DEC-25 650 C 0.00 0.00 0.00 253.20 +7.80 41 0 0 0
DEC-25 655 C 0.00 0.00 0.00 248.50 +7.80 40 0 0 0
DEC-25 660 C 0.00 0.00 0.00 243.70 +7.70 40 0 0 0
DEC-25 665 C 0.00 0.00 0.00 239.00 +7.70 39 0 0 0
DEC-25 670 C 0.00 0.00 0.00 234.30 +7.70 39 0 0 0
DEC-25 675 C 0.00 0.00 0.00 229.60 +7.70 38 0 0 0
DEC-25 680 C 0.00 0.00 0.00 224.90 +7.70 37 0 0 0
DEC-25 685 C 0.00 0.00 0.00 220.20 +7.70 37 0 0 0
DEC-25 690 C 0.00 0.00 0.00 215.50 +7.70 36 0 0 0
DEC-25 695 C 0.00 0.00 0.00 210.80 +7.70 36 0 0 0
DEC-25 700 C 0.00 0.00 0.00 206.10 +7.70 35 0 0 0
DEC-25 705 C 0.00 0.00 0.00 201.40 +7.70 35 0 0 0
DEC-25 710 C 0.00 0.00 0.00 196.80 +7.80 34 0 0 0
DEC-25 715 C 0.00 0.00 0.00 192.10 +7.80 34 0 0 0
DEC-25 720 C 0.00 0.00 0.00 187.40 +7.70 33 0 0 0
DEC-25 725 C 0.00 0.00 0.00 182.70 +7.70 33 0 0 0
DEC-25 730 C 0.00 0.00 0.00 178.10 +7.80 32 0 0 0
DEC-25 735 C 0.00 0.00 0.00 173.40 +7.70 32 0 0 0
DEC-25 740 C 0.00 0.00 0.00 168.70 +7.70 31 0 0 0
DEC-25 745 C 0.00 0.00 0.00 164.10 +7.70 30 0 0 0
DEC-25 750 C 0.00 0.00 0.00 159.50 +7.70 30 0 0 0
DEC-25 755 C 0.00 0.00 0.00 154.80 +7.70 29 0 0 0
DEC-25 760 C 0.00 0.00 0.00 150.20 +7.70 29 0 0 0
DEC-25 765 C 0.00 0.00 0.00 145.60 +7.70 28 0 0 0
DEC-25 770 C 0.00 0.00 0.00 141.00 +7.70 28 0 0 0
DEC-25 775 C 0.00 0.00 0.00 136.40 +7.60 27 0 0 0
DEC-25 780 C 0.00 0.00 0.00 131.80 +7.60 27 0 0 0
DEC-25 785 C 0.00 0.00 0.00 127.30 +7.70 26 0 0 0
DEC-25 790 C 0.00 0.00 0.00 122.70 +7.60 26 0 0 0
DEC-25 795 C 0.00 0.00 0.00 118.20 +7.60 25 0 0 0
DEC-25 800 C 0.00 0.00 0.00 113.60 +7.50 24 0 0 0
DEC-25 805 C 0.00 0.00 0.00 109.10 +7.50 24 0 0 0
DEC-25 810 C 0.00 0.00 0.00 104.70 +7.50 23 0 0 0
DEC-25 815 C 0.00 0.00 0.00 100.20 +7.50 23 0 0 0
DEC-25 820 C 0.00 0.00 0.00 95.80 +7.50 22 0 0 0
DEC-25 825 C 0.00 0.00 0.00 91.30 +7.40 22 0 0 0
DEC-25 830 C 0.00 0.00 0.00 87.00 +7.40 21 0 0 0
DEC-25 835 C 0.00 0.00 0.00 82.60 +7.30 21 0 0 0
DEC-25 840 C 0.00 0.00 0.00 78.30 +7.30 20 0 0 0
DEC-25 845 C 0.00 0.00 0.00 74.00 +7.20 20 0 0 0
DEC-25 850 C 0.00 0.00 0.00 69.80 +7.20 19 0 0 0
DEC-25 855 C 0.00 0.00 0.00 65.60 +7.10 19 0 0 0
DEC-25 860 C 0.00 0.00 0.00 61.40 +7.00 18 0 0 0
DEC-25 865 C 0.00 0.00 0.00 57.30 +6.90 17 0 0 0
DEC-25 870 C 0.00 0.00 0.00 53.30 +6.80 17 0 0 0
DEC-25 875 C 0.00 0.00 0.00 49.30 +5.90 16 0 0 0
DEC-25 880 C 0.00 0.00 0.00 45.40 +4.90 16 0 0 0
DEC-25 885 C 0.00 0.00 0.00 42.40 +4.80 16 0 0 0
DEC-25 890 C 0.00 0.00 0.00 39.40 +4.60 15 0 0 0
DEC-25 895 C 0.00 0.00 0.00 36.60 +4.50 15 0 0 0
DEC-25 900 C 0.00 0.00 0.00 33.90 +4.40 15 0 0 0
DEC-25 905 C 0.00 0.00 0.00 31.20 +4.20 15 0 0 0
DEC-25 910 C 0.00 0.00 0.00 28.70 +4.10 14 0 0 0
DEC-25 915 C 0.00 0.00 0.00 26.20 +3.90 14 0 0 0
DEC-25 920 C 0.00 0.00 0.00 23.90 +3.70 14 0 0 0
DEC-25 925 C 0.00 0.00 0.00 21.60 +3.50 14 0 0 0
DEC-25 930 C 0.00 0.00 0.00 19.50 +3.30 13 0 0 0
DEC-25 935 C 0.00 0.00 0.00 17.50 +3.10 13 0 0 0
DEC-25 940 C 0.00 0.00 0.00 15.60 +2.90 13 0 0 0
DEC-25 945 C 0.00 0.00 0.00 13.80 +2.70 13 0 0 0
DEC-25 950 C 0.00 0.00 0.00 12.20 +2.60 12 0 0 0
DEC-25 955 C 0.00 0.00 0.00 10.60 +2.30 12 0 0 0
DEC-25 960 C 0.00 0.00 0.00 9.20 +2.10 12 0 0 0
DEC-25 965 C 0.00 0.00 0.00 7.90 +1.90 12 0 0 0
DEC-25 970 C 0.00 0.00 0.00 6.80 +1.80 11 0 0 0
DEC-25 975 C 0.00 0.00 0.00 5.70 +1.60 11 0 0 0
DEC-25 980 C 0.00 0.00 0.00 4.70 +1.40 11 0 0 0
DEC-25 985 C 0.00 0.00 0.00 3.90 +1.20 11 0 0 0
DEC-25 990 C 0.00 0.00 0.00 3.20 +1.10 10 0 0 0
DEC-25 995 C 0.00 0.00 0.00 2.50 +0.90 10 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 2.00 +0.80 10 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 1.20 +0.50 9 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 0.60 +0.30 9 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 0.30 +0.20 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 8 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 9 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 10 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 23.70 +0.20 41 0 0 0
DEC-25 650 P 0.00 0.00 0.00 24.00 +0.30 41 0 0 0
DEC-25 655 P 0.00 0.00 0.00 24.30 +0.30 40 0 0 0
DEC-25 660 P 0.00 0.00 0.00 24.50 +0.20 40 0 0 0
DEC-25 665 P 0.00 0.00 0.00 24.80 +0.20 39 0 0 0
DEC-25 670 P 0.00 0.00 0.00 25.10 +0.20 39 0 0 0
DEC-25 675 P 0.00 0.00 0.00 25.40 +0.20 38 0 0 0
DEC-25 680 P 0.00 0.00 0.00 25.70 +0.20 37 0 0 0
DEC-25 685 P 0.00 0.00 0.00 26.00 +0.20 37 0 0 0
DEC-25 690 P 0.00 0.00 0.00 26.30 +0.20 36 0 0 0
DEC-25 695 P 0.00 0.00 0.00 26.60 +0.20 36 0 0 0
DEC-25 700 P 0.00 0.00 0.00 26.90 +0.20 35 0 0 0
DEC-25 705 P 0.00 0.00 0.00 27.20 +0.20 35 0 0 0
DEC-25 710 P 0.00 0.00 0.00 27.60 +0.30 34 0 0 0
DEC-25 715 P 0.00 0.00 0.00 27.90 +0.30 34 0 0 0
DEC-25 720 P 0.00 0.00 0.00 28.20 +0.20 33 0 0 0
DEC-25 725 P 0.00 0.00 0.00 28.50 +0.20 33 0 0 0
DEC-25 730 P 0.00 0.00 0.00 28.90 +0.30 32 0 0 0
DEC-25 735 P 0.00 0.00 0.00 29.20 +0.20 32 0 0 0
DEC-25 740 P 0.00 0.00 0.00 29.50 +0.20 31 0 0 0
DEC-25 745 P 0.00 0.00 0.00 29.90 +0.20 30 0 0 0
DEC-25 750 P 0.00 0.00 0.00 30.30 +0.20 30 0 0 0
DEC-25 755 P 0.00 0.00 0.00 30.60 +0.20 29 0 0 0
DEC-25 760 P 0.00 0.00 0.00 31.00 +0.20 29 0 0 0
DEC-25 765 P 0.00 0.00 0.00 31.40 +0.20 28 0 0 0
DEC-25 770 P 0.00 0.00 0.00 31.80 +0.20 28 0 0 0
DEC-25 775 P 0.00 0.00 0.00 32.20 +0.10 27 0 0 0
DEC-25 780 P 0.00 0.00 0.00 32.60 +0.10 27 0 0 0
DEC-25 785 P 0.00 0.00 0.00 33.10 +0.20 26 0 0 0
DEC-25 790 P 0.00 0.00 0.00 33.50 +0.10 26 0 0 0
DEC-25 795 P 0.00 0.00 0.00 34.00 +0.10 25 0 0 0
DEC-25 800 P 0.00 0.00 0.00 34.40 0.00 24 0 0 0
DEC-25 805 P 0.00 0.00 0.00 34.90 0.00 24 0 0 0
DEC-25 810 P 0.00 0.00 0.00 35.50 0.00 23 0 0 0
DEC-25 815 P 0.00 0.00 0.00 36.00 0.00 23 0 0 0
DEC-25 820 P 0.00 0.00 0.00 36.60 0.00 22 0 0 0
DEC-25 825 P 0.00 0.00 0.00 37.10 -0.10 22 0 0 0
DEC-25 830 P 0.00 0.00 0.00 37.80 -0.10 21 0 0 0
DEC-25 835 P 0.00 0.00 0.00 38.40 -0.20 21 0 0 0
DEC-25 840 P 0.00 0.00 0.00 39.10 -0.20 20 0 0 0
DEC-25 845 P 0.00 0.00 0.00 39.80 -0.30 20 0 0 0
DEC-25 850 P 0.00 0.00 0.00 40.60 -0.30 19 0 0 0
DEC-25 855 P 0.00 0.00 0.00 41.40 -0.40 19 0 0 0
DEC-25 860 P 0.00 0.00 0.00 42.20 -0.50 18 0 0 0
DEC-25 865 P 0.00 0.00 0.00 43.10 -0.60 17 0 0 0
DEC-25 870 P 0.00 0.00 0.00 44.10 -0.70 17 0 0 0
DEC-25 875 P 0.00 0.00 0.00 45.10 -1.60 16 0 0 0
DEC-25 880 P 0.00 0.00 0.00 46.20 -2.60 16 0 0 0
DEC-25 885 P 0.00 0.00 0.00 48.20 -2.70 16 0 0 0
DEC-25 890 P 0.00 0.00 0.00 50.20 -2.90 15 0 0 0
DEC-25 895 P 0.00 0.00 0.00 52.40 -3.00 15 0 0 0
DEC-25 900 P 0.00 0.00 0.00 54.70 -3.10 15 0 0 0
DEC-25 905 P 0.00 0.00 0.00 57.00 -3.30 15 0 0 0
DEC-25 910 P 0.00 0.00 0.00 59.50 -3.40 14 0 0 0
DEC-25 915 P 0.00 0.00 0.00 62.00 -3.60 14 0 0 0
DEC-25 920 P 0.00 0.00 0.00 64.70 -3.80 14 0 0 0
DEC-25 925 P 0.00 0.00 0.00 67.40 -4.00 14 0 0 0
DEC-25 930 P 0.00 0.00 0.00 70.30 -4.20 13 0 0 0
DEC-25 935 P 0.00 0.00 0.00 73.30 -4.40 13 0 0 0
DEC-25 940 P 0.00 0.00 0.00 76.40 -4.60 13 0 0 0
DEC-25 945 P 0.00 0.00 0.00 79.60 -4.80 13 0 0 0
DEC-25 950 P 0.00 0.00 0.00 83.00 -4.90 12 0 0 0
DEC-25 955 P 0.00 0.00 0.00 86.40 -5.20 12 0 0 0
DEC-25 960 P 0.00 0.00 0.00 90.00 -5.40 12 0 0 0
DEC-25 965 P 0.00 0.00 0.00 93.70 -5.60 12 0 0 0
DEC-25 970 P 0.00 0.00 0.00 97.60 -5.70 11 0 0 0
DEC-25 975 P 0.00 0.00 0.00 101.50 -5.90 11 0 0 0
DEC-25 980 P 0.00 0.00 0.00 105.50 -6.10 11 0 0 0
DEC-25 985 P 0.00 0.00 0.00 109.70 -6.30 11 0 0 0
DEC-25 990 P 0.00 0.00 0.00 114.00 -6.40 10 0 0 0
DEC-25 995 P 0.00 0.00 0.00 118.30 -6.60 10 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 122.80 -6.70 10 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 132.00 -7.00 9 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 141.40 -7.20 9 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 151.10 -7.30 8 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 160.90 -7.40 8 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 170.80 -7.50 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 180.80 -7.50 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 190.80 -7.50 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 200.80 -7.50 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 210.80 -7.50 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 220.80 -7.50 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 230.80 -7.50 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 240.80 -7.50 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 250.80 -7.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 271.80 +7.00 41 0 0 0
MAR-26 650 C 0.00 0.00 0.00 267.10 +7.00 41 0 0 0
MAR-26 655 C 0.00 0.00 0.00 262.40 +7.10 40 0 0 0
MAR-26 660 C 0.00 0.00 0.00 257.70 +7.10 40 0 0 0
MAR-26 665 C 0.00 0.00 0.00 253.00 +7.10 39 0 0 0
MAR-26 670 C 0.00 0.00 0.00 248.20 +7.00 39 0 0 0
MAR-26 675 C 0.00 0.00 0.00 243.50 +7.00 38 0 0 0
MAR-26 680 C 0.00 0.00 0.00 238.80 +7.00 37 0 0 0
MAR-26 685 C 0.00 0.00 0.00 234.00 +6.90 37 0 0 0
MAR-26 690 C 0.00 0.00 0.00 229.30 +7.00 36 0 0 0
MAR-26 695 C 0.00 0.00 0.00 224.60 +7.00 36 0 0 0
MAR-26 700 C 0.00 0.00 0.00 219.90 +7.00 35 0 0 0
MAR-26 705 C 0.00 0.00 0.00 215.10 +6.90 35 0 0 0
MAR-26 710 C 0.00 0.00 0.00 210.40 +6.90 34 0 0 0
MAR-26 715 C 0.00 0.00 0.00 205.70 +6.90 34 0 0 0
MAR-26 720 C 0.00 0.00 0.00 201.00 +6.90 33 0 0 0
MAR-26 725 C 0.00 0.00 0.00 196.20 +6.80 33 0 0 0
MAR-26 730 C 0.00 0.00 0.00 191.50 +6.80 32 0 0 0
MAR-26 735 C 0.00 0.00 0.00 186.80 +6.80 32 0 0 0
MAR-26 740 C 0.00 0.00 0.00 182.10 +6.80 31 0 0 0
MAR-26 745 C 0.00 0.00 0.00 177.40 +6.80 30 0 0 0
MAR-26 750 C 0.00 0.00 0.00 172.70 +6.80 30 0 0 0
MAR-26 755 C 0.00 0.00 0.00 168.00 +6.80 29 0 0 0
MAR-26 760 C 0.00 0.00 0.00 163.30 +6.80 29 0 0 0
MAR-26 765 C 0.00 0.00 0.00 158.60 +6.80 28 0 0 0
MAR-26 770 C 0.00 0.00 0.00 153.90 +6.70 28 0 0 0
MAR-26 775 C 0.00 0.00 0.00 149.20 +6.70 27 0 0 0
MAR-26 780 C 0.00 0.00 0.00 144.50 +6.60 27 0 0 0
MAR-26 785 C 0.00 0.00 0.00 139.80 +6.60 26 0 0 0
MAR-26 790 C 0.00 0.00 0.00 135.20 +6.60 26 0 0 0
MAR-26 795 C 0.00 0.00 0.00 130.50 +6.50 25 0 0 0
MAR-26 800 C 0.00 0.00 0.00 125.90 +6.50 24 0 0 0
MAR-26 805 C 0.00 0.00 0.00 121.30 +6.50 24 0 0 0
MAR-26 810 C 0.00 0.00 0.00 116.70 +6.50 23 0 0 0
MAR-26 815 C 0.00 0.00 0.00 112.10 +6.50 23 0 0 0
MAR-26 820 C 0.00 0.00 0.00 107.50 +6.40 22 0 0 0
MAR-26 825 C 0.00 0.00 0.00 102.90 +6.30 22 0 0 0
MAR-26 830 C 0.00 0.00 0.00 98.40 +6.30 21 0 0 0
MAR-26 835 C 0.00 0.00 0.00 93.90 +6.30 21 0 0 0
MAR-26 840 C 0.00 0.00 0.00 89.40 +6.20 20 0 0 0
MAR-26 845 C 0.00 0.00 0.00 84.90 +6.10 20 0 0 0
MAR-26 850 C 0.00 0.00 0.00 80.50 +6.10 19 0 0 0
MAR-26 855 C 0.00 0.00 0.00 76.00 +5.90 19 0 0 0
MAR-26 860 C 0.00 0.00 0.00 71.70 +5.90 18 0 0 0
MAR-26 865 C 0.00 0.00 0.00 67.40 +5.90 17 0 0 0
MAR-26 870 C 0.00 0.00 0.00 63.10 +5.70 17 0 0 0
MAR-26 875 C 0.00 0.00 0.00 58.80 +5.60 16 0 0 0
MAR-26 880 C 0.00 0.00 0.00 54.70 +4.60 16 0 0 0
MAR-26 885 C 0.00 0.00 0.00 51.50 +4.40 16 0 0 0
MAR-26 890 C 0.00 0.00 0.00 48.40 +4.30 15 0 0 0
MAR-26 895 C 0.00 0.00 0.00 45.40 +4.20 15 0 0 0
MAR-26 900 C 0.00 0.00 0.00 42.50 +4.10 15 0 0 0
MAR-26 905 C 0.00 0.00 0.00 39.60 +3.90 15 0 0 0
MAR-26 910 C 0.00 0.00 0.00 36.80 +3.80 14 0 0 0
MAR-26 915 C 0.00 0.00 0.00 34.20 +3.70 14 0 0 0
MAR-26 920 C 0.00 0.00 0.00 31.60 +3.60 14 0 0 0
MAR-26 925 C 0.00 0.00 0.00 29.10 +3.40 14 0 0 0
MAR-26 930 C 0.00 0.00 0.00 26.60 +3.20 13 0 0 0
MAR-26 935 C 0.00 0.00 0.00 24.30 +3.10 13 0 0 0
MAR-26 940 C 0.00 0.00 0.00 22.10 +2.90 13 0 0 0
MAR-26 945 C 0.00 0.00 0.00 20.00 +2.80 13 0 0 0
MAR-26 950 C 0.00 0.00 0.00 18.00 +2.60 12 0 0 0
MAR-26 955 C 0.00 0.00 0.00 16.10 +2.40 12 0 0 0
MAR-26 960 C 0.00 0.00 0.00 14.30 +2.20 12 0 0 0
MAR-26 965 C 0.00 0.00 0.00 12.70 +2.10 12 0 0 0
MAR-26 970 C 0.00 0.00 0.00 11.10 +1.90 11 0 0 0
MAR-26 975 C 0.00 0.00 0.00 9.70 +1.80 11 0 0 0
MAR-26 980 C 0.00 0.00 0.00 8.30 +1.60 11 0 0 0
MAR-26 985 C 0.00 0.00 0.00 7.10 +1.40 11 0 0 0
MAR-26 990 C 0.00 0.00 0.00 6.00 +1.30 10 0 0 0
MAR-26 995 C 0.00 0.00 0.00 5.10 +1.20 10 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 4.20 +1.00 10 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 2.70 +0.70 9 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 1.70 +0.50 9 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 0.90 +0.30 8 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 0.50 +0.20 8 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.20 +0.10 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 7 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 8 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 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 P 0.00 0.00 0.00 35.40 -0.60 41 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.70 -0.60 41 0 0 0
MAR-26 655 P 0.00 0.00 0.00 36.00 -0.50 40 0 0 0
MAR-26 660 P 0.00 0.00 0.00 36.30 -0.50 40 0 0 0
MAR-26 665 P 0.00 0.00 0.00 36.60 -0.50 39 0 0 0
MAR-26 670 P 0.00 0.00 0.00 36.80 -0.60 39 0 0 0
MAR-26 675 P 0.00 0.00 0.00 37.10 -0.60 38 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.40 -0.60 37 0 0 0
MAR-26 685 P 0.00 0.00 0.00 37.60 -0.70 37 0 0 0
MAR-26 690 P 0.00 0.00 0.00 37.90 -0.60 36 0 0 0
MAR-26 695 P 0.00 0.00 0.00 38.20 -0.60 36 0 0 0
MAR-26 700 P 0.00 0.00 0.00 38.50 -0.60 35 0 0 0
MAR-26 705 P 0.00 0.00 0.00 38.70 -0.70 35 0 0 0
MAR-26 710 P 0.00 0.00 0.00 39.00 -0.70 34 0 0 0
MAR-26 715 P 0.00 0.00 0.00 39.30 -0.70 34 0 0 0
MAR-26 720 P 0.00 0.00 0.00 39.60 -0.70 33 0 0 0
MAR-26 725 P 0.00 0.00 0.00 39.80 -0.80 33 0 0 0
MAR-26 730 P 0.00 0.00 0.00 40.10 -0.80 32 0 0 0
MAR-26 735 P 0.00 0.00 0.00 40.40 -0.80 32 0 0 0
MAR-26 740 P 0.00 0.00 0.00 40.70 -0.80 31 0 0 0
MAR-26 745 P 0.00 0.00 0.00 41.00 -0.80 30 0 0 0
MAR-26 750 P 0.00 0.00 0.00 41.30 -0.80 30 0 0 0
MAR-26 755 P 0.00 0.00 0.00 41.60 -0.80 29 0 0 0
MAR-26 760 P 0.00 0.00 0.00 41.90 -0.80 29 0 0 0
MAR-26 765 P 0.00 0.00 0.00 42.20 -0.80 28 0 0 0
MAR-26 770 P 0.00 0.00 0.00 42.50 -0.90 28 0 0 0
MAR-26 775 P 0.00 0.00 0.00 42.80 -0.90 27 0 0 0
MAR-26 780 P 0.00 0.00 0.00 43.10 -1.00 27 0 0 0
MAR-26 785 P 0.00 0.00 0.00 43.40 -1.00 26 0 0 0
MAR-26 790 P 0.00 0.00 0.00 43.80 -1.00 26 0 0 0
MAR-26 795 P 0.00 0.00 0.00 44.10 -1.10 25 0 0 0
MAR-26 800 P 0.00 0.00 0.00 44.50 -1.10 24 0 0 0
MAR-26 805 P 0.00 0.00 0.00 44.90 -1.10 24 0 0 0
MAR-26 810 P 0.00 0.00 0.00 45.30 -1.10 23 0 0 0
MAR-26 815 P 0.00 0.00 0.00 45.70 -1.10 23 0 0 0
MAR-26 820 P 0.00 0.00 0.00 46.10 -1.20 22 0 0 0
MAR-26 825 P 0.00 0.00 0.00 46.50 -1.30 22 0 0 0
MAR-26 830 P 0.00 0.00 0.00 47.00 -1.30 21 0 0 0
MAR-26 835 P 0.00 0.00 0.00 47.50 -1.30 21 0 0 0
MAR-26 840 P 0.00 0.00 0.00 48.00 -1.40 20 0 0 0
MAR-26 845 P 0.00 0.00 0.00 48.50 -1.50 20 0 0 0
MAR-26 850 P 0.00 0.00 0.00 49.10 -1.50 19 0 0 0
MAR-26 855 P 0.00 0.00 0.00 49.60 -1.70 19 0 0 0
MAR-26 860 P 0.00 0.00 0.00 50.30 -1.70 18 0 0 0
MAR-26 865 P 0.00 0.00 0.00 51.00 -1.70 17 0 0 0
MAR-26 870 P 0.00 0.00 0.00 51.70 -1.90 17 0 0 0
MAR-26 875 P 0.00 0.00 0.00 52.40 -2.00 16 0 0 0
MAR-26 880 P 0.00 0.00 0.00 53.30 -3.00 16 0 0 0
MAR-26 885 P 0.00 0.00 0.00 55.10 -3.20 16 0 0 0
MAR-26 890 P 0.00 0.00 0.00 57.00 -3.30 15 0 0 0
MAR-26 895 P 0.00 0.00 0.00 59.00 -3.40 15 0 0 0
MAR-26 900 P 0.00 0.00 0.00 61.10 -3.50 15 0 0 0
MAR-26 905 P 0.00 0.00 0.00 63.20 -3.70 15 0 0 0
MAR-26 910 P 0.00 0.00 0.00 65.40 -3.80 14 0 0 0
MAR-26 915 P 0.00 0.00 0.00 67.80 -3.90 14 0 0 0
MAR-26 920 P 0.00 0.00 0.00 70.20 -4.00 14 0 0 0
MAR-26 925 P 0.00 0.00 0.00 72.70 -4.20 14 0 0 0
MAR-26 930 P 0.00 0.00 0.00 75.20 -4.40 13 0 0 0
MAR-26 935 P 0.00 0.00 0.00 77.90 -4.50 13 0 0 0
MAR-26 940 P 0.00 0.00 0.00 80.70 -4.70 13 0 0 0
MAR-26 945 P 0.00 0.00 0.00 83.60 -4.80 13 0 0 0
MAR-26 950 P 0.00 0.00 0.00 86.60 -5.00 12 0 0 0
MAR-26 955 P 0.00 0.00 0.00 89.70 -5.20 12 0 0 0
MAR-26 960 P 0.00 0.00 0.00 92.90 -5.40 12 0 0 0
MAR-26 965 P 0.00 0.00 0.00 96.30 -5.50 12 0 0 0
MAR-26 970 P 0.00 0.00 0.00 99.70 -5.70 11 0 0 0
MAR-26 975 P 0.00 0.00 0.00 103.30 -5.80 11 0 0 0
MAR-26 980 P 0.00 0.00 0.00 106.90 -6.00 11 0 0 0
MAR-26 985 P 0.00 0.00 0.00 110.70 -6.20 11 0 0 0
MAR-26 990 P 0.00 0.00 0.00 114.60 -6.30 10 0 0 0
MAR-26 995 P 0.00 0.00 0.00 118.70 -6.40 10 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 122.80 -6.60 10 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 131.30 -6.90 9 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 140.30 -7.10 9 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 149.50 -7.30 8 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 159.10 -7.40 8 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 168.80 -7.50 7 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 178.70 -7.50 7 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 188.60 -7.60 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 198.60 -7.60 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 208.60 -7.60 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 218.60 -7.60 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 228.60 -7.60 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 238.60 -7.60 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 248.60 -7.60 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 C 0.00 0.00 0.00 186.50 +8.60 30 0 0 0
JUN-26 755 C 0.00 0.00 0.00 181.70 +8.50 30 0 0 0
JUN-26 760 C 0.00 0.00 0.00 177.00 +8.60 29 0 0 0
JUN-26 765 C 0.00 0.00 0.00 172.20 +8.60 29 0 0 0
JUN-26 770 C 0.00 0.00 0.00 167.40 +8.60 28 0 0 0
JUN-26 775 C 0.00 0.00 0.00 162.60 +8.50 28 0 0 0
JUN-26 780 C 0.00 0.00 0.00 157.90 +8.60 27 0 0 0
JUN-26 785 C 0.00 0.00 0.00 153.10 +8.50 27 0 0 0
JUN-26 790 C 0.00 0.00 0.00 148.30 +8.50 26 0 0 0
JUN-26 795 C 0.00 0.00 0.00 143.60 +8.50 26 0 0 0
JUN-26 800 C 0.00 0.00 0.00 138.80 +8.50 25 0 0 0
JUN-26 805 C 0.00 0.00 0.00 134.10 +8.50 24 0 0 0
JUN-26 810 C 0.00 0.00 0.00 129.40 +8.50 24 0 0 0
JUN-26 815 C 0.00 0.00 0.00 124.70 +8.50 23 0 0 0
JUN-26 820 C 0.00 0.00 0.00 119.90 +8.40 23 0 0 0
JUN-26 825 C 0.00 0.00 0.00 115.30 +8.50 22 0 0 0
JUN-26 830 C 0.00 0.00 0.00 110.60 +8.40 22 0 0 0
JUN-26 835 C 0.00 0.00 0.00 105.90 +8.40 21 0 0 0
JUN-26 840 C 0.00 0.00 0.00 101.30 +8.40 21 0 0 0
JUN-26 845 C 0.00 0.00 0.00 96.60 +8.30 20 0 0 0
JUN-26 850 C 0.00 0.00 0.00 92.00 +8.20 20 0 0 0
JUN-26 855 C 0.00 0.00 0.00 87.40 +8.20 19 0 0 0
JUN-26 860 C 0.00 0.00 0.00 82.90 +8.20 19 0 0 0
JUN-26 865 C 0.00 0.00 0.00 78.40 +8.10 18 0 0 0
JUN-26 870 C 0.00 0.00 0.00 73.90 +8.00 17 0 0 0
JUN-26 875 C 0.00 0.00 0.00 69.40 +7.90 17 0 0 0
JUN-26 880 C 0.00 0.00 0.00 65.00 +6.80 16 0 0 0
JUN-26 885 C 0.00 0.00 0.00 60.70 +5.60 16 0 0 0
JUN-26 890 C 0.00 0.00 0.00 57.50 +5.50 16 0 0 0
JUN-26 895 C 0.00 0.00 0.00 54.30 +5.40 15 0 0 0
JUN-26 900 C 0.00 0.00 0.00 51.20 +5.30 15 0 0 0
JUN-26 905 C 0.00 0.00 0.00 48.20 +5.20 15 0 0 0
JUN-26 910 C 0.00 0.00 0.00 45.20 +5.00 15 0 0 0
JUN-26 915 C 0.00 0.00 0.00 42.40 +5.00 14 0 0 0
JUN-26 920 C 0.00 0.00 0.00 39.60 +4.80 14 0 0 0
JUN-26 925 C 0.00 0.00 0.00 36.80 +4.60 14 0 0 0
JUN-26 930 C 0.00 0.00 0.00 34.20 +4.50 14 0 0 0
JUN-26 935 C 0.00 0.00 0.00 31.60 +4.30 13 0 0 0
JUN-26 940 C 0.00 0.00 0.00 29.20 +4.20 13 0 0 0
JUN-26 945 C 0.00 0.00 0.00 26.80 +4.10 13 0 0 0
JUN-26 950 C 0.00 0.00 0.00 24.50 +3.90 13 0 0 0
JUN-26 955 C 0.00 0.00 0.00 22.30 - 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 52.80 +1.00 30 0 0 0
JUN-26 755 P 0.00 0.00 0.00 53.00 +0.90 30 0 0 0
JUN-26 760 P 0.00 0.00 0.00 53.30 +1.00 29 0 0 0
JUN-26 765 P 0.00 0.00 0.00 53.50 +1.00 29 0 0 0
JUN-26 770 P 0.00 0.00 0.00 53.70 +1.00 28 0 0 0
JUN-26 775 P 0.00 0.00 0.00 53.90 +0.90 28 0 0 0
JUN-26 780 P 0.00 0.00 0.00 54.20 +1.00 27 0 0 0
JUN-26 785 P 0.00 0.00 0.00 54.40 +0.90 27 0 0 0
JUN-26 790 P 0.00 0.00 0.00 54.60 +0.90 26 0 0 0
JUN-26 795 P 0.00 0.00 0.00 54.90 +0.90 26 0 0 0
JUN-26 800 P 0.00 0.00 0.00 55.10 +0.90 25 0 0 0
JUN-26 805 P 0.00 0.00 0.00 55.40 +0.90 24 0 0 0
JUN-26 810 P 0.00 0.00 0.00 55.70 +0.90 24 0 0 0
JUN-26 815 P 0.00 0.00 0.00 56.00 +0.90 23 0 0 0
JUN-26 820 P 0.00 0.00 0.00 56.20 +0.80 23 0 0 0
JUN-26 825 P 0.00 0.00 0.00 56.60 +0.90 22 0 0 0
JUN-26 830 P 0.00 0.00 0.00 56.90 +0.80 22 0 0 0
JUN-26 835 P 0.00 0.00 0.00 57.20 +0.80 21 0 0 0
JUN-26 840 P 0.00 0.00 0.00 57.60 +0.80 21 0 0 0
JUN-26 845 P 0.00 0.00 0.00 57.90 +0.70 20 0 0 0
JUN-26 850 P 0.00 0.00 0.00 58.30 +0.60 20 0 0 0
JUN-26 855 P 0.00 0.00 0.00 58.70 +0.60 19 0 0 0
JUN-26 860 P 0.00 0.00 0.00 59.20 +0.60 19 0 0 0
JUN-26 865 P 0.00 0.00 0.00 59.70 +0.50 18 0 0 0
JUN-26 870 P 0.00 0.00 0.00 60.20 +0.40 17 0 0 0
JUN-26 875 P 0.00 0.00 0.00 60.70 +0.30 17 0 0 0
JUN-26 880 P 0.00 0.00 0.00 61.30 -0.80 16 0 0 0
JUN-26 885 P 0.00 0.00 0.00 62.00 -2.00 16 0 0 0
JUN-26 890 P 0.00 0.00 0.00 63.80 -2.10 16 0 0 0
JUN-26 895 P 0.00 0.00 0.00 65.60 -2.20 15 0 0 0
JUN-26 900 P 0.00 0.00 0.00 67.50 -2.30 15 0 0 0
JUN-26 905 P 0.00 0.00 0.00 69.50 -2.40 15 0 0 0
JUN-26 910 P 0.00 0.00 0.00 71.50 -2.60 15 0 0 0
JUN-26 915 P 0.00 0.00 0.00 73.70 -2.60 14 0 0 0
JUN-26 920 P 0.00 0.00 0.00 75.90 -2.80 14 0 0 0
JUN-26 925 P 0.00 0.00 0.00 78.10 -3.00 14 0 0 0
JUN-26 930 P 0.00 0.00 0.00 80.50 -3.10 14 0 0 0
JUN-26 935 P 0.00 0.00 0.00 82.90 -3.30 13 0 0 0
JUN-26 940 P 0.00 0.00 0.00 85.50 -3.40 13 0 0 0
JUN-26 945 P 0.00 0.00 0.00 88.10 -3.50 13 0 0 0
JUN-26 950 P 0.00 0.00 0.00 90.80 -3.70 13 0 0 0
JUN-26 955 P 0.00 0.00 0.00 93.60 - 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