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
13 MAY 2025, TUESDAY
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 0.00 243.80 +14.80 0 0 0 0
MAY-25 650 C 0.00 0.00 0.00 238.80 +14.80 0 0 0 0
MAY-25 655 C 0.00 0.00 0.00 233.80 +14.80 0 0 0 0
MAY-25 660 C 0.00 0.00 0.00 228.80 +14.80 0 0 0 0
MAY-25 665 C 0.00 0.00 0.00 223.80 +14.80 0 0 0 0
MAY-25 670 C 0.00 0.00 0.00 218.80 +14.80 0 0 0 0
MAY-25 675 C 0.00 0.00 0.00 213.80 +14.80 0 0 0 0
MAY-25 680 C 0.00 0.00 0.00 208.80 +14.80 0 0 0 0
MAY-25 685 C 0.00 0.00 0.00 203.80 +14.80 0 0 0 0
MAY-25 690 C 0.00 0.00 0.00 198.80 +14.80 0 0 0 0
MAY-25 695 C 0.00 0.00 0.00 193.80 +14.80 0 0 0 0
MAY-25 700 C 0.00 0.00 0.00 188.80 +14.80 0 0 0 0
MAY-25 705 C 0.00 0.00 0.00 183.80 +14.80 0 0 0 0
MAY-25 710 C 0.00 0.00 0.00 178.80 +14.70 0 0 0 0
MAY-25 715 C 0.00 0.00 0.00 173.80 +14.70 0 0 0 0
MAY-25 720 C 0.00 0.00 0.00 168.80 +14.70 0 0 0 0
MAY-25 725 C 0.00 0.00 0.00 163.90 +14.80 36 0 0 0
MAY-25 730 C 0.00 0.00 0.00 158.90 +14.80 35 0 0 0
MAY-25 735 C 0.00 0.00 0.00 153.90 +14.80 34 0 0 0
MAY-25 740 C 0.00 0.00 0.00 148.90 +14.80 33 0 0 0
MAY-25 745 C 0.00 0.00 0.00 143.90 +14.70 32 0 0 0
MAY-25 750 C 0.00 0.00 0.00 138.90 +14.70 31 0 0 0
MAY-25 755 C 0.00 0.00 0.00 133.90 +14.70 30 0 0 0
MAY-25 760 C 0.00 0.00 0.00 129.00 +14.70 31 0 0 0
MAY-25 765 C 0.00 0.00 0.00 124.00 +14.70 30 0 0 0
MAY-25 770 C 0.00 0.00 0.00 119.00 +14.60 29 0 0 0
MAY-25 775 C 0.00 0.00 0.00 114.00 +14.60 27 0 0 0
MAY-25 780 C 0.00 0.00 0.00 109.10 +14.60 28 0 0 0
MAY-25 785 C 0.00 0.00 0.00 104.10 +14.50 27 0 0 0
MAY-25 790 C 0.00 0.00 0.00 99.20 +14.50 27 0 0 0
MAY-25 795 C 0.00 0.00 0.00 94.30 +14.50 26 0 0 0
MAY-25 800 C 0.00 0.00 0.00 89.40 +14.40 26 0 0 0
MAY-25 805 C 0.00 0.00 0.00 84.50 +14.30 25 0 0 0
MAY-25 810 C 0.00 0.00 0.00 79.60 +14.20 25 0 0 0
MAY-25 815 C 0.00 0.00 0.00 74.70 +14.10 24 0 0 0
MAY-25 820 C 0.00 0.00 0.00 69.90 +13.90 23 0 0 0
MAY-25 825 C 0.00 0.00 0.00 65.10 +13.80 23 0 0 0
MAY-25 830 C 0.00 0.00 0.00 60.40 +13.60 22 0 0 0
MAY-25 835 C 0.00 0.00 0.00 55.70 +13.40 22 0 0 0
MAY-25 840 C 0.00 0.00 0.00 51.10 +13.20 21 0 0 0
MAY-25 845 C 0.00 0.00 0.00 46.50 +12.80 21 0 0 0
MAY-25 850 C 0.00 0.00 0.00 42.00 +12.40 20 0 0 0
MAY-25 855 C 0.00 0.00 0.00 37.70 +12.10 20 0 0 0
MAY-25 860 C 0.00 0.00 0.00 33.40 +11.50 19 0 0 0
MAY-25 865 C 0.00 0.00 0.00 29.30 +10.90 19 0 0 0
MAY-25 870 C 0.00 0.00 0.00 25.40 +10.30 18 0 0 0
MAY-25 875 C 0.00 0.00 0.00 21.60 +9.40 17 0 0 0
MAY-25 880 C 0.00 0.00 0.00 18.10 +8.40 17 0 0 0
MAY-25 885 C 0.00 0.00 0.00 14.90 +7.30 16 0 0 0
MAY-25 890 C 0.00 0.00 0.00 11.90 +6.10 16 0 0 0
MAY-25 895 C 0.00 0.00 0.00 9.50 +5.20 16 0 0 0
MAY-25 900 C 0.00 0.00 0.00 7.40 +4.30 15 0 0 0
MAY-25 905 C 0.00 0.00 0.00 5.60 +3.40 15 0 0 0
MAY-25 910 C 0.00 0.00 0.00 4.20 +2.70 15 0 0 0
MAY-25 915 C 0.00 0.00 0.00 3.00 +2.00 15 0 0 0
MAY-25 920 C 0.00 0.00 0.00 2.10 +1.50 14 0 0 0
MAY-25 925 C 0.00 0.00 0.00 1.40 +1.00 14 0 0 0
MAY-25 930 C 0.00 0.00 0.00 0.90 +0.70 14 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.50 +0.40 13 0 0 0
MAY-25 940 C 0.00 0.00 0.00 0.30 +0.20 13 0 0 0
MAY-25 945 C 0.00 0.00 0.00 0.20 +0.10 13 0 0 0
MAY-25 950 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
MAY-25 655 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
MAY-25 660 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
MAY-25 665 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
MAY-25 670 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
MAY-25 675 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
MAY-25 680 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
MAY-25 685 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
MAY-25 690 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
MAY-25 695 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
MAY-25 700 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
MAY-25 705 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
MAY-25 710 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
MAY-25 715 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
MAY-25 720 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
MAY-25 725 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
MAY-25 730 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
MAY-25 735 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
MAY-25 740 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
MAY-25 745 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
MAY-25 750 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAY-25 755 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
MAY-25 760 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
MAY-25 765 P 0.00 0.00 0.00 0.10 -0.10 27 0 0 0
MAY-25 770 P 0.00 0.00 0.00 0.10 -0.20 26 0 0 0
MAY-25 775 P 0.00 0.00 0.00 0.10 -0.30 25 0 0 0
MAY-25 780 P 0.00 0.00 0.00 0.20 -0.30 26 0 0 0
MAY-25 785 P 0.00 0.00 0.00 0.30 -0.30 27 0 0 0
MAY-25 790 P 0.00 0.00 0.00 0.40 -0.30 27 0 0 0
MAY-25 795 P 0.00 0.00 0.00 0.50 -0.30 26 0 0 0
MAY-25 800 P 0.00 0.00 0.00 0.60 -0.40 26 0 0 0
MAY-25 805 P 0.00 0.00 0.00 0.70 -0.50 25 0 0 0
MAY-25 810 P 0.00 0.00 0.00 0.80 -0.60 25 0 0 0
MAY-25 815 P 0.00 0.00 0.00 0.90 -0.70 24 0 0 0
MAY-25 820 P 0.00 0.00 0.00 1.10 -0.90 23 0 0 0
MAY-25 825 P 0.00 0.00 0.00 1.30 -1.00 23 0 0 0
MAY-25 830 P 0.00 0.00 0.00 1.60 -1.20 22 0 0 0
MAY-25 835 P 0.00 0.00 0.00 1.90 -1.40 22 0 0 0
MAY-25 840 P 0.00 0.00 0.00 2.30 -1.60 21 0 0 0
MAY-25 845 P 0.00 0.00 0.00 2.70 -2.00 21 0 0 0
MAY-25 850 P 0.00 0.00 0.00 3.20 -2.40 20 0 0 0
MAY-25 855 P 0.00 0.00 0.00 3.90 -2.70 20 0 0 0
MAY-25 860 P 0.00 0.00 0.00 4.60 -3.30 19 0 0 0
MAY-25 865 P 0.00 0.00 0.00 5.50 -3.90 19 0 0 0
MAY-25 870 P 0.00 0.00 0.00 6.60 -4.50 18 0 0 0
MAY-25 875 P 0.00 0.00 0.00 7.80 -5.40 17 0 0 0
MAY-25 880 P 0.00 0.00 0.00 9.30 -6.40 17 0 0 0
MAY-25 885 P 0.00 0.00 0.00 11.10 -7.50 16 0 0 0
MAY-25 890 P 0.00 0.00 0.00 13.10 -8.70 16 0 0 0
MAY-25 895 P 0.00 0.00 0.00 15.70 -9.60 16 0 0 0
MAY-25 900 P 0.00 0.00 0.00 18.60 -10.50 15 0 0 0
MAY-25 905 P 0.00 0.00 0.00 21.80 -11.40 15 0 0 0
MAY-25 910 P 0.00 0.00 0.00 25.40 -12.10 15 0 0 0
MAY-25 915 P 0.00 0.00 0.00 29.20 -12.80 15 0 0 0
MAY-25 920 P 0.00 0.00 0.00 33.30 -13.30 14 0 0 0
MAY-25 925 P 0.00 0.00 0.00 37.60 -13.80 14 0 0 0
MAY-25 930 P 0.00 0.00 0.00 42.10 -14.10 14 0 0 0
MAY-25 935 P 0.00 0.00 0.00 46.70 -14.40 13 0 0 0
MAY-25 940 P 0.00 0.00 0.00 51.50 -14.60 13 0 0 0
MAY-25 945 P 0.00 0.00 0.00 56.40 -14.60 13 0 0 0
MAY-25 950 P 0.00 0.00 0.00 61.30 -14.70 13 0 0 0
MAY-25 955 P 0.00 0.00 0.00 66.20 -14.80 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 71.20 -14.80 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 76.20 -14.80 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 81.20 -14.80 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 86.20 -14.80 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 91.20 -14.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 C 0.00 0.00 0.00 237.40 +15.80 41 0 0 0
JUN-25 650 C 0.00 0.00 0.00 232.50 +15.80 41 0 0 0
JUN-25 655 C 0.00 0.00 0.00 227.50 +15.80 40 0 0 0
JUN-25 660 C 0.00 0.00 0.00 222.60 +15.80 40 0 0 0
JUN-25 665 C 0.00 0.00 0.00 217.60 +15.70 39 0 0 0
JUN-25 670 C 0.00 0.00 0.00 212.70 +15.80 39 0 0 0
JUN-25 675 C 0.00 0.00 0.00 207.70 +15.70 38 0 0 0
JUN-25 680 C 0.00 0.00 0.00 202.80 +15.70 37 0 0 0
JUN-25 685 C 0.00 0.00 0.00 197.90 +15.70 37 0 0 0
JUN-25 690 C 0.00 0.00 0.00 193.00 +15.70 37 0 0 0
JUN-25 695 C 0.00 0.00 0.00 188.00 +15.60 36 0 0 0
JUN-25 700 C 0.00 0.00 0.00 183.10 +15.60 35 0 0 0
JUN-25 705 C 0.00 0.00 0.00 178.20 +15.60 35 0 0 0
JUN-25 710 C 0.00 0.00 0.00 173.30 +15.60 34 0 0 0
JUN-25 715 C 0.00 0.00 0.00 168.40 +15.50 34 0 0 0
JUN-25 720 C 0.00 0.00 0.00 163.60 +15.60 33 0 0 0
JUN-25 725 C 0.00 0.00 0.00 158.70 +15.60 33 0 0 0
JUN-25 730 C 0.00 0.00 0.00 153.80 +15.50 32 0 0 0
JUN-25 735 C 0.00 0.00 0.00 148.90 +15.40 31 0 0 0
JUN-25 740 C 0.00 0.00 0.00 144.10 +15.40 31 0 0 0
JUN-25 745 C 0.00 0.00 0.00 139.30 +15.40 31 0 0 0
JUN-25 750 C 0.00 0.00 0.00 134.40 +15.30 30 0 0 0
JUN-25 755 C 0.00 0.00 0.00 129.60 +15.30 29 0 0 0
JUN-25 760 C 0.00 0.00 0.00 124.80 +15.20 29 0 0 0
JUN-25 765 C 0.00 0.00 0.00 120.00 +15.20 28 0 0 0
JUN-25 770 C 0.00 0.00 0.00 115.30 +15.20 28 0 0 0
JUN-25 775 C 0.00 0.00 0.00 110.50 +15.00 27 0 0 0
JUN-25 780 C 0.00 0.00 0.00 105.80 +15.00 27 0 0 0
JUN-25 785 C 0.00 0.00 0.00 101.10 +14.90 26 0 0 0
JUN-25 790 C 0.00 0.00 0.00 96.40 +14.80 26 0 0 0
JUN-25 795 C 0.00 0.00 0.00 91.70 +14.60 25 0 0 0
JUN-25 800 C 0.00 0.00 0.00 87.10 +14.50 24 0 0 0
JUN-25 805 C 0.00 0.00 0.00 82.50 +14.40 24 0 0 0
JUN-25 810 C 0.00 0.00 0.00 78.00 +14.30 23 0 0 0
JUN-25 815 C 0.00 0.00 0.00 73.50 +14.10 23 0 0 0
JUN-25 820 C 0.00 0.00 0.00 69.00 +13.90 22 0 0 0
JUN-25 825 C 0.00 0.00 0.00 64.60 +13.70 22 0 0 0
JUN-25 830 C 0.00 0.00 0.00 60.20 +13.50 21 0 0 0
JUN-25 835 C 0.00 0.00 0.00 55.90 +13.20 21 0 0 0
JUN-25 840 C 0.00 0.00 0.00 51.70 +12.90 20 0 0 0
JUN-25 845 C 0.00 0.00 0.00 47.50 +12.60 20 0 0 0
JUN-25 850 C 0.00 0.00 0.00 43.50 +12.30 19 0 0 0
JUN-25 855 C 0.00 0.00 0.00 39.50 +11.80 19 0 0 0
JUN-25 860 C 0.00 0.00 0.00 35.70 +11.40 18 0 0 0
JUN-25 865 C 0.00 0.00 0.00 31.90 +10.90 17 0 0 0
JUN-25 870 C 0.00 0.00 0.00 28.40 +10.10 17 0 0 0
JUN-25 875 C 0.00 0.00 0.00 24.90 +9.10 16 0 0 0
JUN-25 880 C 0.00 0.00 0.00 21.60 +8.00 16 0 0 0
JUN-25 885 C 0.00 0.00 0.00 18.90 +7.40 16 0 0 0
JUN-25 890 C 0.00 0.00 0.00 16.40 +6.80 15 0 0 0
JUN-25 895 C 0.00 0.00 0.00 14.00 +6.10 15 0 0 0
JUN-25 900 C 0.00 0.00 0.00 11.90 +5.50 15 0 0 0
JUN-25 905 C 0.00 0.00 0.00 10.00 +4.80 15 0 0 0
JUN-25 910 C 0.00 0.00 0.00 8.30 +4.20 14 0 0 0
JUN-25 915 C 0.00 0.00 0.00 6.80 +3.70 14 0 0 0
JUN-25 920 C 0.00 0.00 0.00 5.40 +3.00 14 0 0 0
JUN-25 925 C 0.00 0.00 0.00 4.30 +2.50 14 0 0 0
JUN-25 930 C 0.00 0.00 0.00 3.30 +2.00 13 0 0 0
JUN-25 935 C 0.00 0.00 0.00 2.50 +1.60 13 0 0 0
JUN-25 940 C 0.00 0.00 0.00 1.90 +1.30 13 0 0 0
JUN-25 945 C 0.00 0.00 0.00 1.40 +1.00 13 0 0 0
JUN-25 950 C 0.00 0.00 0.00 1.00 +0.70 12 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.70 +0.50 12 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.50 +0.40 12 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.30 +0.20 12 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.20 +0.10 12 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 P 0.00 0.00 0.00 0.40 -0.30 37 0 0 0
JUN-25 650 P 0.00 0.00 0.00 0.50 -0.30 38 0 0 0
JUN-25 655 P 0.00 0.00 0.00 0.60 -0.30 38 0 0 0
JUN-25 660 P 0.00 0.00 0.00 0.70 -0.30 38 0 0 0
JUN-25 665 P 0.00 0.00 0.00 0.80 -0.30 38 0 0 0
JUN-25 670 P 0.00 0.00 0.00 0.90 -0.30 37 0 0 0
JUN-25 675 P 0.00 0.00 0.00 1.00 -0.30 37 0 0 0
JUN-25 680 P 0.00 0.00 0.00 1.10 -0.30 37 0 0 0
JUN-25 685 P 0.00 0.00 0.00 1.20 -0.30 36 0 0 0
JUN-25 690 P 0.00 0.00 0.00 1.30 -0.30 36 0 0 0
JUN-25 695 P 0.00 0.00 0.00 1.40 -0.30 36 0 0 0
JUN-25 700 P 0.00 0.00 0.00 1.50 -0.30 35 0 0 0
JUN-25 705 P 0.00 0.00 0.00 1.60 -0.30 35 0 0 0
JUN-25 710 P 0.00 0.00 0.00 1.70 -0.30 34 0 0 0
JUN-25 715 P 0.00 0.00 0.00 1.80 -0.40 34 0 0 0
JUN-25 720 P 0.00 0.00 0.00 2.00 -0.30 33 0 0 0
JUN-25 725 P 0.00 0.00 0.00 2.10 -0.30 33 0 0 0
JUN-25 730 P 0.00 0.00 0.00 2.20 -0.40 32 0 0 0
JUN-25 735 P 0.00 0.00 0.00 2.30 -0.50 31 0 0 0
JUN-25 740 P 0.00 0.00 0.00 2.50 -0.50 31 0 0 0
JUN-25 745 P 0.00 0.00 0.00 2.70 -0.50 31 0 0 0
JUN-25 750 P 0.00 0.00 0.00 2.80 -0.60 30 0 0 0
JUN-25 755 P 0.00 0.00 0.00 3.00 -0.60 29 0 0 0
JUN-25 760 P 0.00 0.00 0.00 3.20 -0.70 29 0 0 0
JUN-25 765 P 0.00 0.00 0.00 3.40 -0.70 28 0 0 0
JUN-25 770 P 0.00 0.00 0.00 3.70 -0.70 28 0 0 0
JUN-25 775 P 0.00 0.00 0.00 3.90 -0.90 27 0 0 0
JUN-25 780 P 0.00 0.00 0.00 4.20 -0.90 27 0 0 0
JUN-25 785 P 0.00 0.00 0.00 4.50 -1.00 26 0 0 0
JUN-25 790 P 0.00 0.00 0.00 4.80 -1.10 26 0 0 0
JUN-25 795 P 0.00 0.00 0.00 5.10 -1.30 25 0 0 0
JUN-25 800 P 0.00 0.00 0.00 5.50 -1.40 24 0 0 0
JUN-25 805 P 0.00 0.00 0.00 5.90 -1.50 24 0 0 0
JUN-25 810 P 0.00 0.00 0.00 6.40 -1.60 23 0 0 0
JUN-25 815 P 0.00 0.00 0.00 6.90 -1.80 23 0 0 0
JUN-25 820 P 0.00 0.00 0.00 7.40 -2.00 22 0 0 0
JUN-25 825 P 0.00 0.00 0.00 8.00 -2.20 22 0 0 0
JUN-25 830 P 0.00 0.00 0.00 8.60 -2.40 21 0 0 0
JUN-25 835 P 0.00 0.00 0.00 9.30 -2.70 21 0 0 0
JUN-25 840 P 0.00 0.00 0.00 10.10 -3.00 20 0 0 0
JUN-25 845 P 0.00 0.00 0.00 10.90 -3.30 20 0 0 0
JUN-25 850 P 0.00 0.00 0.00 11.90 -3.60 19 0 0 0
JUN-25 855 P 0.00 0.00 0.00 12.90 -4.10 19 0 0 0
JUN-25 860 P 0.00 0.00 0.00 14.10 -4.50 18 0 0 0
JUN-25 865 P 0.00 0.00 0.00 15.30 -5.00 17 0 0 0
JUN-25 870 P 0.00 0.00 0.00 16.80 -5.80 17 0 0 0
JUN-25 875 P 0.00 0.00 0.00 18.30 -6.80 16 0 0 0
JUN-25 880 P 0.00 0.00 0.00 20.00 -7.90 16 0 0 0
JUN-25 885 P 0.00 0.00 0.00 22.30 -8.50 16 0 0 0
JUN-25 890 P 0.00 0.00 0.00 24.80 -9.10 15 0 0 0
JUN-25 895 P 0.00 0.00 0.00 27.40 -9.80 15 0 0 0
JUN-25 900 P 0.00 0.00 0.00 30.30 -10.40 15 0 0 0
JUN-25 905 P 0.00 0.00 0.00 33.40 -11.10 15 0 0 0
JUN-25 910 P 0.00 0.00 0.00 36.70 -11.70 14 0 0 0
JUN-25 915 P 0.00 0.00 0.00 40.20 -12.20 14 0 0 0
JUN-25 920 P 0.00 0.00 0.00 43.80 -12.90 14 0 0 0
JUN-25 925 P 0.00 0.00 0.00 47.70 -13.40 14 0 0 0
JUN-25 930 P 0.00 0.00 0.00 51.70 -13.90 13 0 0 0
JUN-25 935 P 0.00 0.00 0.00 55.90 -14.30 13 0 0 0
JUN-25 940 P 0.00 0.00 0.00 60.30 -14.60 13 0 0 0
JUN-25 945 P 0.00 0.00 0.00 64.80 -14.90 13 0 0 0
JUN-25 950 P 0.00 0.00 0.00 69.40 -15.20 12 0 0 0
JUN-25 955 P 0.00 0.00 0.00 74.10 -15.40 12 0 0 0
JUN-25 960 P 0.00 0.00 0.00 78.90 -15.50 12 0 0 0
JUN-25 965 P 0.00 0.00 0.00 83.70 -15.70 12 0 0 0
JUN-25 970 P 0.00 0.00 0.00 88.60 -15.70 12 0 0 0
JUN-25 975 P 0.00 0.00 0.00 93.50 -15.80 11 0 0 0
JUN-25 980 P 0.00 0.00 0.00 98.50 -15.80 12 0 0 0
JUN-25 985 P 0.00 0.00 0.00 103.40 -15.90 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 108.40 -15.90 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 113.40 -15.90 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 118.40 -15.90 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 128.40 -15.90 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 138.40 -15.90 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 148.40 -15.90 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 158.40 -15.90 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 168.40 -15.90 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 178.40 -15.90 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 188.40 -15.90 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 198.40 -15.90 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 208.40 -15.90 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 218.40 -15.90 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 228.40 -15.90 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 238.40 -15.90 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 248.40 -15.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 257.20 +14.70 42 0 0 0
SEP-25 650 C 0.00 0.00 0.00 252.50 +14.80 42 0 0 0
SEP-25 655 C 0.00 0.00 0.00 247.70 +14.80 41 0 0 0
SEP-25 660 C 0.00 0.00 0.00 242.90 +14.80 41 0 0 0
SEP-25 665 C 0.00 0.00 0.00 238.10 +14.70 40 0 0 0
SEP-25 670 C 0.00 0.00 0.00 233.40 +14.80 40 0 0 0
SEP-25 675 C 0.00 0.00 0.00 228.60 +14.70 39 0 0 0
SEP-25 680 C 0.00 0.00 0.00 223.80 +14.70 38 0 0 0
SEP-25 685 C 0.00 0.00 0.00 219.10 +14.70 38 0 0 0
SEP-25 690 C 0.00 0.00 0.00 214.30 +14.60 37 0 0 0
SEP-25 695 C 0.00 0.00 0.00 209.60 +14.70 37 0 0 0
SEP-25 700 C 0.00 0.00 0.00 204.80 +14.60 36 0 0 0
SEP-25 705 C 0.00 0.00 0.00 200.10 +14.60 36 0 0 0
SEP-25 710 C 0.00 0.00 0.00 195.40 +14.60 35 0 0 0
SEP-25 715 C 0.00 0.00 0.00 190.70 +14.60 35 0 0 0
SEP-25 720 C 0.00 0.00 0.00 186.00 +14.60 34 0 0 0
SEP-25 725 C 0.00 0.00 0.00 181.20 +14.50 34 0 0 0
SEP-25 730 C 0.00 0.00 0.00 176.50 +14.50 33 0 0 0
SEP-25 735 C 0.00 0.00 0.00 171.90 +14.50 33 0 0 0
SEP-25 740 C 0.00 0.00 0.00 167.20 +14.50 32 0 0 0
SEP-25 745 C 0.00 0.00 0.00 162.50 +14.40 32 0 0 0
SEP-25 750 C 0.00 0.00 0.00 157.80 +14.40 31 0 0 0
SEP-25 755 C 0.00 0.00 0.00 153.20 +14.40 30 0 0 0
SEP-25 760 C 0.00 0.00 0.00 148.50 +14.30 30 0 0 0
SEP-25 765 C 0.00 0.00 0.00 143.90 +14.30 29 0 0 0
SEP-25 770 C 0.00 0.00 0.00 139.30 +14.20 29 0 0 0
SEP-25 775 C 0.00 0.00 0.00 134.70 +14.20 28 0 0 0
SEP-25 780 C 0.00 0.00 0.00 130.10 +14.10 28 0 0 0
SEP-25 785 C 0.00 0.00 0.00 125.50 +14.00 27 0 0 0
SEP-25 790 C 0.00 0.00 0.00 121.00 +14.00 27 0 0 0
SEP-25 795 C 0.00 0.00 0.00 116.40 +13.90 26 0 0 0
SEP-25 800 C 0.00 0.00 0.00 111.90 +13.90 26 0 0 0
SEP-25 805 C 0.00 0.00 0.00 107.40 +13.80 25 0 0 0
SEP-25 810 C 0.00 0.00 0.00 102.90 +13.70 24 0 0 0
SEP-25 815 C 0.00 0.00 0.00 98.50 +13.60 24 0 0 0
SEP-25 820 C 0.00 0.00 0.00 94.10 +13.60 23 0 0 0
SEP-25 825 C 0.00 0.00 0.00 89.70 +13.50 23 0 0 0
SEP-25 830 C 0.00 0.00 0.00 85.30 +13.30 22 0 0 0
SEP-25 835 C 0.00 0.00 0.00 81.00 +13.20 22 0 0 0
SEP-25 840 C 0.00 0.00 0.00 76.70 +13.10 21 0 0 0
SEP-25 845 C 0.00 0.00 0.00 72.40 +12.90 21 0 0 0
SEP-25 850 C 0.00 0.00 0.00 68.20 +12.70 20 0 0 0
SEP-25 855 C 0.00 0.00 0.00 64.00 +12.50 20 0 0 0
SEP-25 860 C 0.00 0.00 0.00 59.90 +12.30 19 0 0 0
SEP-25 865 C 0.00 0.00 0.00 55.90 +12.20 19 0 0 0
SEP-25 870 C 0.00 0.00 0.00 51.90 +11.90 18 0 0 0
SEP-25 875 C 0.00 0.00 0.00 48.00 +11.70 17 0 0 0
SEP-25 880 C 0.00 0.00 0.00 44.10 +10.70 17 0 0 0
SEP-25 885 C 0.00 0.00 0.00 40.40 +9.80 16 0 0 0
SEP-25 890 C 0.00 0.00 0.00 36.70 +8.80 16 0 0 0
SEP-25 895 C 0.00 0.00 0.00 33.80 +8.50 16 0 0 0
SEP-25 900 C 0.00 0.00 0.00 31.00 +8.10 15 0 0 0
SEP-25 905 C 0.00 0.00 0.00 28.30 +7.80 15 0 0 0
SEP-25 910 C 0.00 0.00 0.00 25.70 +7.40 15 0 0 0
SEP-25 915 C 0.00 0.00 0.00 23.20 +6.90 15 0 0 0
SEP-25 920 C 0.00 0.00 0.00 20.90 +6.50 14 0 0 0
SEP-25 925 C 0.00 0.00 0.00 18.70 +6.10 14 0 0 0
SEP-25 930 C 0.00 0.00 0.00 16.60 +5.70 14 0 0 0
SEP-25 935 C 0.00 0.00 0.00 14.70 +5.30 14 0 0 0
SEP-25 940 C 0.00 0.00 0.00 12.80 +4.80 13 0 0 0
SEP-25 945 C 0.00 0.00 0.00 11.20 +4.40 13 0 0 0
SEP-25 950 C 0.00 0.00 0.00 9.60 +3.90 13 0 0 0
SEP-25 955 C 0.00 0.00 0.00 8.20 +3.50 13 0 0 0
SEP-25 960 C 0.00 0.00 0.00 7.00 +3.20 12 0 0 0
SEP-25 965 C 0.00 0.00 0.00 5.80 +2.70 12 0 0 0
SEP-25 970 C 0.00 0.00 0.00 4.80 +2.40 12 0 0 0
SEP-25 975 C 0.00 0.00 0.00 4.00 +2.10 12 0 0 0
SEP-25 980 C 0.00 0.00 0.00 3.20 +1.80 11 0 0 0
SEP-25 985 C 0.00 0.00 0.00 2.50 +1.40 11 0 0 0
SEP-25 990 C 0.00 0.00 0.00 2.00 +1.20 11 0 0 0
SEP-25 995 C 0.00 0.00 0.00 1.50 +0.90 11 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 1.10 +0.70 10 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.60 +0.40 10 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.30 +0.20 9 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 14 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 10.70 -0.10 42 0 0 0
SEP-25 650 P 0.00 0.00 0.00 11.00 0.00 42 0 0 0
SEP-25 655 P 0.00 0.00 0.00 11.20 0.00 41 0 0 0
SEP-25 660 P 0.00 0.00 0.00 11.40 0.00 41 0 0 0
SEP-25 665 P 0.00 0.00 0.00 11.60 -0.10 40 0 0 0
SEP-25 670 P 0.00 0.00 0.00 11.90 0.00 40 0 0 0
SEP-25 675 P 0.00 0.00 0.00 12.10 -0.10 39 0 0 0
SEP-25 680 P 0.00 0.00 0.00 12.30 -0.10 38 0 0 0
SEP-25 685 P 0.00 0.00 0.00 12.60 -0.10 38 0 0 0
SEP-25 690 P 0.00 0.00 0.00 12.80 -0.20 37 0 0 0
SEP-25 695 P 0.00 0.00 0.00 13.10 -0.10 37 0 0 0
SEP-25 700 P 0.00 0.00 0.00 13.30 -0.20 36 0 0 0
SEP-25 705 P 0.00 0.00 0.00 13.60 -0.20 36 0 0 0
SEP-25 710 P 0.00 0.00 0.00 13.90 -0.20 35 0 0 0
SEP-25 715 P 0.00 0.00 0.00 14.20 -0.20 35 0 0 0
SEP-25 720 P 0.00 0.00 0.00 14.50 -0.20 34 0 0 0
SEP-25 725 P 0.00 0.00 0.00 14.70 -0.30 34 0 0 0
SEP-25 730 P 0.00 0.00 0.00 15.00 -0.30 33 0 0 0
SEP-25 735 P 0.00 0.00 0.00 15.40 -0.30 33 0 0 0
SEP-25 740 P 0.00 0.00 0.00 15.70 -0.30 32 0 0 0
SEP-25 745 P 0.00 0.00 0.00 16.00 -0.40 32 0 0 0
SEP-25 750 P 0.00 0.00 0.00 16.30 -0.40 31 0 0 0
SEP-25 755 P 0.00 0.00 0.00 16.70 -0.40 30 0 0 0
SEP-25 760 P 0.00 0.00 0.00 17.00 -0.50 30 0 0 0
SEP-25 765 P 0.00 0.00 0.00 17.40 -0.50 29 0 0 0
SEP-25 770 P 0.00 0.00 0.00 17.80 -0.60 29 0 0 0
SEP-25 775 P 0.00 0.00 0.00 18.20 -0.60 28 0 0 0
SEP-25 780 P 0.00 0.00 0.00 18.60 -0.70 28 0 0 0
SEP-25 785 P 0.00 0.00 0.00 19.00 -0.80 27 0 0 0
SEP-25 790 P 0.00 0.00 0.00 19.50 -0.80 27 0 0 0
SEP-25 795 P 0.00 0.00 0.00 19.90 -0.90 26 0 0 0
SEP-25 800 P 0.00 0.00 0.00 20.40 -0.90 26 0 0 0
SEP-25 805 P 0.00 0.00 0.00 20.90 -1.00 25 0 0 0
SEP-25 810 P 0.00 0.00 0.00 21.40 -1.10 24 0 0 0
SEP-25 815 P 0.00 0.00 0.00 22.00 -1.20 24 0 0 0
SEP-25 820 P 0.00 0.00 0.00 22.60 -1.20 23 0 0 0
SEP-25 825 P 0.00 0.00 0.00 23.20 -1.30 23 0 0 0
SEP-25 830 P 0.00 0.00 0.00 23.80 -1.50 22 0 0 0
SEP-25 835 P 0.00 0.00 0.00 24.50 -1.60 22 0 0 0
SEP-25 840 P 0.00 0.00 0.00 25.20 -1.70 21 0 0 0
SEP-25 845 P 0.00 0.00 0.00 25.90 -1.90 21 0 0 0
SEP-25 850 P 0.00 0.00 0.00 26.70 -2.10 20 0 0 0
SEP-25 855 P 0.00 0.00 0.00 27.50 -2.30 20 0 0 0
SEP-25 860 P 0.00 0.00 0.00 28.40 -2.50 19 0 0 0
SEP-25 865 P 0.00 0.00 0.00 29.40 -2.60 19 0 0 0
SEP-25 870 P 0.00 0.00 0.00 30.40 -2.90 18 0 0 0
SEP-25 875 P 0.00 0.00 0.00 31.50 -3.10 17 0 0 0
SEP-25 880 P 0.00 0.00 0.00 32.60 -4.10 17 0 0 0
SEP-25 885 P 0.00 0.00 0.00 33.90 -5.00 16 0 0 0
SEP-25 890 P 0.00 0.00 0.00 35.20 -6.00 16 0 0 0
SEP-25 895 P 0.00 0.00 0.00 37.30 -6.30 16 0 0 0
SEP-25 900 P 0.00 0.00 0.00 39.50 -6.70 15 0 0 0
SEP-25 905 P 0.00 0.00 0.00 41.80 -7.00 15 0 0 0
SEP-25 910 P 0.00 0.00 0.00 44.20 -7.40 15 0 0 0
SEP-25 915 P 0.00 0.00 0.00 46.70 -7.90 15 0 0 0
SEP-25 920 P 0.00 0.00 0.00 49.40 -8.30 14 0 0 0
SEP-25 925 P 0.00 0.00 0.00 52.20 -8.70 14 0 0 0
SEP-25 930 P 0.00 0.00 0.00 55.10 -9.10 14 0 0 0
SEP-25 935 P 0.00 0.00 0.00 58.20 -9.50 14 0 0 0
SEP-25 940 P 0.00 0.00 0.00 61.30 -10.00 13 0 0 0
SEP-25 945 P 0.00 0.00 0.00 64.70 -10.40 13 0 0 0
SEP-25 950 P 0.00 0.00 0.00 68.10 -10.90 13 0 0 0
SEP-25 955 P 0.00 0.00 0.00 71.70 -11.30 13 0 0 0
SEP-25 960 P 0.00 0.00 0.00 75.50 -11.60 12 0 0 0
SEP-25 965 P 0.00 0.00 0.00 79.30 -12.10 12 0 0 0
SEP-25 970 P 0.00 0.00 0.00 83.30 -12.40 12 0 0 0
SEP-25 975 P 0.00 0.00 0.00 87.50 -12.70 12 0 0 0
SEP-25 980 P 0.00 0.00 0.00 91.70 -13.00 11 0 0 0
SEP-25 985 P 0.00 0.00 0.00 96.00 -13.40 11 0 0 0
SEP-25 990 P 0.00 0.00 0.00 100.50 -13.60 11 0 0 0
SEP-25 995 P 0.00 0.00 0.00 105.00 -13.90 11 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 109.60 -14.10 10 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 119.10 -14.40 10 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 128.80 -14.60 9 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 138.60 -14.70 9 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 148.50 -14.80 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 158.50 -14.80 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 168.50 -14.80 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 178.50 -14.80 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 188.50 -14.80 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 198.50 -14.80 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 208.50 -14.80 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 218.50 -14.80 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 228.50 -14.80 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 238.50 -14.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 273.10 +15.20 43 0 0 0
DEC-25 650 C 0.00 0.00 0.00 268.40 +15.20 42 0 0 0
DEC-25 655 C 0.00 0.00 0.00 263.70 +15.20 42 0 0 0
DEC-25 660 C 0.00 0.00 0.00 259.00 +15.30 41 0 0 0
DEC-25 665 C 0.00 0.00 0.00 254.20 +15.20 41 0 0 0
DEC-25 670 C 0.00 0.00 0.00 249.50 +15.20 40 0 0 0
DEC-25 675 C 0.00 0.00 0.00 244.80 +15.20 40 0 0 0
DEC-25 680 C 0.00 0.00 0.00 240.10 +15.20 39 0 0 0
DEC-25 685 C 0.00 0.00 0.00 235.40 +15.20 39 0 0 0
DEC-25 690 C 0.00 0.00 0.00 230.70 +15.20 38 0 0 0
DEC-25 695 C 0.00 0.00 0.00 226.00 +15.20 37 0 0 0
DEC-25 700 C 0.00 0.00 0.00 221.30 +15.20 37 0 0 0
DEC-25 705 C 0.00 0.00 0.00 216.50 +15.10 36 0 0 0
DEC-25 710 C 0.00 0.00 0.00 211.80 +15.00 36 0 0 0
DEC-25 715 C 0.00 0.00 0.00 207.20 +15.10 35 0 0 0
DEC-25 720 C 0.00 0.00 0.00 202.50 +15.10 35 0 0 0
DEC-25 725 C 0.00 0.00 0.00 197.80 +15.10 34 0 0 0
DEC-25 730 C 0.00 0.00 0.00 193.10 +15.00 34 0 0 0
DEC-25 735 C 0.00 0.00 0.00 188.40 +15.00 33 0 0 0
DEC-25 740 C 0.00 0.00 0.00 183.70 +15.00 33 0 0 0
DEC-25 745 C 0.00 0.00 0.00 179.00 +14.90 32 0 0 0
DEC-25 750 C 0.00 0.00 0.00 174.40 +14.90 32 0 0 0
DEC-25 755 C 0.00 0.00 0.00 169.70 +14.90 31 0 0 0
DEC-25 760 C 0.00 0.00 0.00 165.10 +14.90 30 0 0 0
DEC-25 765 C 0.00 0.00 0.00 160.40 +14.80 30 0 0 0
DEC-25 770 C 0.00 0.00 0.00 155.80 +14.80 29 0 0 0
DEC-25 775 C 0.00 0.00 0.00 151.10 +14.70 29 0 0 0
DEC-25 780 C 0.00 0.00 0.00 146.50 +14.70 28 0 0 0
DEC-25 785 C 0.00 0.00 0.00 141.90 +14.60 28 0 0 0
DEC-25 790 C 0.00 0.00 0.00 137.30 +14.60 27 0 0 0
DEC-25 795 C 0.00 0.00 0.00 132.70 +14.50 27 0 0 0
DEC-25 800 C 0.00 0.00 0.00 128.10 +14.50 26 0 0 0
DEC-25 805 C 0.00 0.00 0.00 123.60 +14.50 26 0 0 0
DEC-25 810 C 0.00 0.00 0.00 119.00 +14.30 25 0 0 0
DEC-25 815 C 0.00 0.00 0.00 114.50 +14.30 24 0 0 0
DEC-25 820 C 0.00 0.00 0.00 110.00 +14.20 24 0 0 0
DEC-25 825 C 0.00 0.00 0.00 105.50 +14.20 23 0 0 0
DEC-25 830 C 0.00 0.00 0.00 101.00 +14.00 23 0 0 0
DEC-25 835 C 0.00 0.00 0.00 96.60 +14.00 22 0 0 0
DEC-25 840 C 0.00 0.00 0.00 92.20 +13.90 22 0 0 0
DEC-25 845 C 0.00 0.00 0.00 87.80 +13.80 21 0 0 0
DEC-25 850 C 0.00 0.00 0.00 83.40 +13.60 21 0 0 0
DEC-25 855 C 0.00 0.00 0.00 79.10 +13.50 20 0 0 0
DEC-25 860 C 0.00 0.00 0.00 74.80 +13.40 20 0 0 0
DEC-25 865 C 0.00 0.00 0.00 70.50 +13.20 19 0 0 0
DEC-25 870 C 0.00 0.00 0.00 66.30 +13.00 19 0 0 0
DEC-25 875 C 0.00 0.00 0.00 62.10 +12.80 18 0 0 0
DEC-25 880 C 0.00 0.00 0.00 58.00 +12.60 17 0 0 0
DEC-25 885 C 0.00 0.00 0.00 53.90 +11.50 17 0 0 0
DEC-25 890 C 0.00 0.00 0.00 49.90 +10.50 16 0 0 0
DEC-25 895 C 0.00 0.00 0.00 46.00 +9.40 16 0 0 0
DEC-25 900 C 0.00 0.00 0.00 43.00 +9.10 16 0 0 0
DEC-25 905 C 0.00 0.00 0.00 40.10 +8.90 15 0 0 0
DEC-25 910 C 0.00 0.00 0.00 37.20 +8.50 15 0 0 0
DEC-25 915 C 0.00 0.00 0.00 34.40 +8.20 15 0 0 0
DEC-25 920 C 0.00 0.00 0.00 31.80 +7.90 15 0 0 0
DEC-25 925 C 0.00 0.00 0.00 29.20 +7.60 14 0 0 0
DEC-25 930 C 0.00 0.00 0.00 26.70 +7.20 14 0 0 0
DEC-25 935 C 0.00 0.00 0.00 24.40 +6.90 14 0 0 0
DEC-25 940 C 0.00 0.00 0.00 22.10 +6.50 14 0 0 0
DEC-25 945 C 0.00 0.00 0.00 20.00 +6.20 13 0 0 0
DEC-25 950 C 0.00 0.00 0.00 18.00 +5.80 13 0 0 0
DEC-25 955 C 0.00 0.00 0.00 16.00 +5.40 13 0 0 0
DEC-25 960 C 0.00 0.00 0.00 14.20 +5.00 13 0 0 0
DEC-25 965 C 0.00 0.00 0.00 12.60 +4.70 12 0 0 0
DEC-25 970 C 0.00 0.00 0.00 11.00 +4.20 12 0 0 0
DEC-25 975 C 0.00 0.00 0.00 9.60 +3.90 12 0 0 0
DEC-25 980 C 0.00 0.00 0.00 8.20 +3.50 12 0 0 0
DEC-25 985 C 0.00 0.00 0.00 7.00 +3.10 11 0 0 0
DEC-25 990 C 0.00 0.00 0.00 5.90 +2.70 11 0 0 0
DEC-25 995 C 0.00 0.00 0.00 5.00 +2.50 11 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 4.10 +2.10 11 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 2.70 +1.50 10 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 1.60 +1.00 10 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 0.90 +0.60 9 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 0.50 +0.40 9 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 0.20 +0.10 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 8 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 9 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 0.00 9 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 10 0 0 0
DEC-25 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
DEC-25 645 P 0.00 0.00 0.00 24.00 +0.30 43 0 0 0
DEC-25 650 P 0.00 0.00 0.00 24.30 +0.30 42 0 0 0
DEC-25 655 P 0.00 0.00 0.00 24.60 +0.30 42 0 0 0
DEC-25 660 P 0.00 0.00 0.00 24.90 +0.40 41 0 0 0
DEC-25 665 P 0.00 0.00 0.00 25.10 +0.30 41 0 0 0
DEC-25 670 P 0.00 0.00 0.00 25.40 +0.30 40 0 0 0
DEC-25 675 P 0.00 0.00 0.00 25.70 +0.30 40 0 0 0
DEC-25 680 P 0.00 0.00 0.00 26.00 +0.30 39 0 0 0
DEC-25 685 P 0.00 0.00 0.00 26.30 +0.30 39 0 0 0
DEC-25 690 P 0.00 0.00 0.00 26.60 +0.30 38 0 0 0
DEC-25 695 P 0.00 0.00 0.00 26.90 +0.30 37 0 0 0
DEC-25 700 P 0.00 0.00 0.00 27.20 +0.30 37 0 0 0
DEC-25 705 P 0.00 0.00 0.00 27.40 +0.20 36 0 0 0
DEC-25 710 P 0.00 0.00 0.00 27.70 +0.10 36 0 0 0
DEC-25 715 P 0.00 0.00 0.00 28.10 +0.20 35 0 0 0
DEC-25 720 P 0.00 0.00 0.00 28.40 +0.20 35 0 0 0
DEC-25 725 P 0.00 0.00 0.00 28.70 +0.20 34 0 0 0
DEC-25 730 P 0.00 0.00 0.00 29.00 +0.10 34 0 0 0
DEC-25 735 P 0.00 0.00 0.00 29.30 +0.10 33 0 0 0
DEC-25 740 P 0.00 0.00 0.00 29.60 +0.10 33 0 0 0
DEC-25 745 P 0.00 0.00 0.00 29.90 0.00 32 0 0 0
DEC-25 750 P 0.00 0.00 0.00 30.30 0.00 32 0 0 0
DEC-25 755 P 0.00 0.00 0.00 30.60 0.00 31 0 0 0
DEC-25 760 P 0.00 0.00 0.00 31.00 0.00 30 0 0 0
DEC-25 765 P 0.00 0.00 0.00 31.30 -0.10 30 0 0 0
DEC-25 770 P 0.00 0.00 0.00 31.70 -0.10 29 0 0 0
DEC-25 775 P 0.00 0.00 0.00 32.00 -0.20 29 0 0 0
DEC-25 780 P 0.00 0.00 0.00 32.40 -0.20 28 0 0 0
DEC-25 785 P 0.00 0.00 0.00 32.80 -0.30 28 0 0 0
DEC-25 790 P 0.00 0.00 0.00 33.20 -0.30 27 0 0 0
DEC-25 795 P 0.00 0.00 0.00 33.60 -0.40 27 0 0 0
DEC-25 800 P 0.00 0.00 0.00 34.00 -0.40 26 0 0 0
DEC-25 805 P 0.00 0.00 0.00 34.50 -0.40 26 0 0 0
DEC-25 810 P 0.00 0.00 0.00 34.90 -0.60 25 0 0 0
DEC-25 815 P 0.00 0.00 0.00 35.40 -0.60 24 0 0 0
DEC-25 820 P 0.00 0.00 0.00 35.90 -0.70 24 0 0 0
DEC-25 825 P 0.00 0.00 0.00 36.40 -0.70 23 0 0 0
DEC-25 830 P 0.00 0.00 0.00 36.90 -0.90 23 0 0 0
DEC-25 835 P 0.00 0.00 0.00 37.50 -0.90 22 0 0 0
DEC-25 840 P 0.00 0.00 0.00 38.10 -1.00 22 0 0 0
DEC-25 845 P 0.00 0.00 0.00 38.70 -1.10 21 0 0 0
DEC-25 850 P 0.00 0.00 0.00 39.30 -1.30 21 0 0 0
DEC-25 855 P 0.00 0.00 0.00 40.00 -1.40 20 0 0 0
DEC-25 860 P 0.00 0.00 0.00 40.70 -1.50 20 0 0 0
DEC-25 865 P 0.00 0.00 0.00 41.40 -1.70 19 0 0 0
DEC-25 870 P 0.00 0.00 0.00 42.20 -1.90 19 0 0 0
DEC-25 875 P 0.00 0.00 0.00 43.00 -2.10 18 0 0 0
DEC-25 880 P 0.00 0.00 0.00 43.90 -2.30 17 0 0 0
DEC-25 885 P 0.00 0.00 0.00 44.80 -3.40 17 0 0 0
DEC-25 890 P 0.00 0.00 0.00 45.80 -4.40 16 0 0 0
DEC-25 895 P 0.00 0.00 0.00 46.90 -5.50 16 0 0 0
DEC-25 900 P 0.00 0.00 0.00 48.90 -5.80 16 0 0 0
DEC-25 905 P 0.00 0.00 0.00 51.00 -6.00 15 0 0 0
DEC-25 910 P 0.00 0.00 0.00 53.10 -6.40 15 0 0 0
DEC-25 915 P 0.00 0.00 0.00 55.30 -6.70 15 0 0 0
DEC-25 920 P 0.00 0.00 0.00 57.70 -7.00 15 0 0 0
DEC-25 925 P 0.00 0.00 0.00 60.10 -7.30 14 0 0 0
DEC-25 930 P 0.00 0.00 0.00 62.60 -7.70 14 0 0 0
DEC-25 935 P 0.00 0.00 0.00 65.30 -8.00 14 0 0 0
DEC-25 940 P 0.00 0.00 0.00 68.00 -8.40 14 0 0 0
DEC-25 945 P 0.00 0.00 0.00 70.90 -8.70 13 0 0 0
DEC-25 950 P 0.00 0.00 0.00 73.90 -9.10 13 0 0 0
DEC-25 955 P 0.00 0.00 0.00 76.90 -9.50 13 0 0 0
DEC-25 960 P 0.00 0.00 0.00 80.10 -9.90 13 0 0 0
DEC-25 965 P 0.00 0.00 0.00 83.50 -10.20 12 0 0 0
DEC-25 970 P 0.00 0.00 0.00 86.90 -10.70 12 0 0 0
DEC-25 975 P 0.00 0.00 0.00 90.50 -11.00 12 0 0 0
DEC-25 980 P 0.00 0.00 0.00 94.10 -11.40 12 0 0 0
DEC-25 985 P 0.00 0.00 0.00 97.90 -11.80 11 0 0 0
DEC-25 990 P 0.00 0.00 0.00 101.80 -12.20 11 0 0 0
DEC-25 995 P 0.00 0.00 0.00 105.90 -12.40 11 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 110.00 -12.80 11 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 118.60 -13.40 10 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 127.50 -13.90 10 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 136.80 -14.30 9 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 146.40 -14.50 9 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 156.10 -14.70 8 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 166.00 -14.80 8 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 175.90 -14.90 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 185.90 -14.90 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 195.90 -14.90 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 205.90 -14.90 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 215.90 -14.90 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 225.90 -14.90 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 235.90 -14.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 287.50 +15.70 43 0 0 0
MAR-26 650 C 0.00 0.00 0.00 282.80 +15.70 42 0 0 0
MAR-26 655 C 0.00 0.00 0.00 278.10 +15.70 42 0 0 0
MAR-26 660 C 0.00 0.00 0.00 273.30 +15.60 41 0 0 0
MAR-26 665 C 0.00 0.00 0.00 268.60 +15.60 41 0 0 0
MAR-26 670 C 0.00 0.00 0.00 263.90 +15.70 40 0 0 0
MAR-26 675 C 0.00 0.00 0.00 259.10 +15.60 40 0 0 0
MAR-26 680 C 0.00 0.00 0.00 254.40 +15.60 39 0 0 0
MAR-26 685 C 0.00 0.00 0.00 249.70 +15.70 39 0 0 0
MAR-26 690 C 0.00 0.00 0.00 244.90 +15.60 38 0 0 0
MAR-26 695 C 0.00 0.00 0.00 240.20 +15.60 37 0 0 0
MAR-26 700 C 0.00 0.00 0.00 235.50 +15.60 37 0 0 0
MAR-26 705 C 0.00 0.00 0.00 230.70 +15.60 36 0 0 0
MAR-26 710 C 0.00 0.00 0.00 226.00 +15.60 36 0 0 0
MAR-26 715 C 0.00 0.00 0.00 221.20 +15.50 35 0 0 0
MAR-26 720 C 0.00 0.00 0.00 216.50 +15.50 35 0 0 0
MAR-26 725 C 0.00 0.00 0.00 211.80 +15.60 34 0 0 0
MAR-26 730 C 0.00 0.00 0.00 207.00 +15.50 34 0 0 0
MAR-26 735 C 0.00 0.00 0.00 202.30 +15.50 33 0 0 0
MAR-26 740 C 0.00 0.00 0.00 197.60 +15.50 33 0 0 0
MAR-26 745 C 0.00 0.00 0.00 192.80 +15.40 32 0 0 0
MAR-26 750 C 0.00 0.00 0.00 188.10 +15.40 32 0 0 0
MAR-26 755 C 0.00 0.00 0.00 183.40 +15.40 31 0 0 0
MAR-26 760 C 0.00 0.00 0.00 178.60 +15.30 30 0 0 0
MAR-26 765 C 0.00 0.00 0.00 173.90 +15.30 30 0 0 0
MAR-26 770 C 0.00 0.00 0.00 169.20 +15.30 29 0 0 0
MAR-26 775 C 0.00 0.00 0.00 164.50 +15.30 29 0 0 0
MAR-26 780 C 0.00 0.00 0.00 159.80 +15.30 28 0 0 0
MAR-26 785 C 0.00 0.00 0.00 155.10 +15.30 28 0 0 0
MAR-26 790 C 0.00 0.00 0.00 150.40 +15.20 27 0 0 0
MAR-26 795 C 0.00 0.00 0.00 145.70 +15.20 27 0 0 0
MAR-26 800 C 0.00 0.00 0.00 141.00 +15.10 26 0 0 0
MAR-26 805 C 0.00 0.00 0.00 136.30 +15.00 26 0 0 0
MAR-26 810 C 0.00 0.00 0.00 131.70 +15.00 25 0 0 0
MAR-26 815 C 0.00 0.00 0.00 127.00 +14.90 24 0 0 0
MAR-26 820 C 0.00 0.00 0.00 122.40 +14.90 24 0 0 0
MAR-26 825 C 0.00 0.00 0.00 117.70 +14.80 23 0 0 0
MAR-26 830 C 0.00 0.00 0.00 113.10 +14.70 23 0 0 0
MAR-26 835 C 0.00 0.00 0.00 108.50 +14.60 22 0 0 0
MAR-26 840 C 0.00 0.00 0.00 103.90 +14.50 22 0 0 0
MAR-26 845 C 0.00 0.00 0.00 99.40 +14.50 21 0 0 0
MAR-26 850 C 0.00 0.00 0.00 94.80 +14.30 21 0 0 0
MAR-26 855 C 0.00 0.00 0.00 90.30 +14.30 20 0 0 0
MAR-26 860 C 0.00 0.00 0.00 85.80 +14.10 20 0 0 0
MAR-26 865 C 0.00 0.00 0.00 81.40 +14.00 19 0 0 0
MAR-26 870 C 0.00 0.00 0.00 76.90 +13.80 19 0 0 0
MAR-26 875 C 0.00 0.00 0.00 72.60 +13.80 18 0 0 0
MAR-26 880 C 0.00 0.00 0.00 68.20 +13.50 17 0 0 0
MAR-26 885 C 0.00 0.00 0.00 63.90 +12.40 17 0 0 0
MAR-26 890 C 0.00 0.00 0.00 59.60 +11.20 16 0 0 0
MAR-26 895 C 0.00 0.00 0.00 55.40 +10.00 16 0 0 0
MAR-26 900 C 0.00 0.00 0.00 52.30 +9.80 16 0 0 0
MAR-26 905 C 0.00 0.00 0.00 49.20 +9.60 15 0 0 0
MAR-26 910 C 0.00 0.00 0.00 46.10 +9.30 15 0 0 0
MAR-26 915 C 0.00 0.00 0.00 43.20 +9.00 15 0 0 0
MAR-26 920 C 0.00 0.00 0.00 40.30 +8.70 15 0 0 0
MAR-26 925 C 0.00 0.00 0.00 37.50 +8.40 14 0 0 0
MAR-26 930 C 0.00 0.00 0.00 34.80 +8.20 14 0 0 0
MAR-26 935 C 0.00 0.00 0.00 32.20 +7.90 14 0 0 0
MAR-26 940 C 0.00 0.00 0.00 29.70 +7.60 14 0 0 0
MAR-26 945 C 0.00 0.00 0.00 27.30 +7.30 13 0 0 0
MAR-26 950 C 0.00 0.00 0.00 24.90 +6.90 13 0 0 0
MAR-26 955 C 0.00 0.00 0.00 22.70 +6.60 13 0 0 0
MAR-26 960 C 0.00 0.00 0.00 20.60 +6.30 13 0 0 0
MAR-26 965 C 0.00 0.00 0.00 18.50 +5.80 12 0 0 0
MAR-26 970 C 0.00 0.00 0.00 16.60 +5.50 12 0 0 0
MAR-26 975 C 0.00 0.00 0.00 14.80 +5.10 12 0 0 0
MAR-26 980 C 0.00 0.00 0.00 13.10 +4.80 12 0 0 0
MAR-26 985 C 0.00 0.00 0.00 11.50 +4.40 11 0 0 0
MAR-26 990 C 0.00 0.00 0.00 10.00 +4.00 11 0 0 0
MAR-26 995 C 0.00 0.00 0.00 8.70 +3.60 11 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 7.40 +3.20 11 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 5.30 +2.60 10 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 3.60 +1.90 10 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 2.30 +1.40 9 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 1.40 +0.90 9 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.70 +0.50 8 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 0.40 +0.30 8 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 7 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.10 0.00 7 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 8 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 8 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 36.20 +0.80 43 0 0 0
MAR-26 650 P 0.00 0.00 0.00 36.50 +0.80 42 0 0 0
MAR-26 655 P 0.00 0.00 0.00 36.80 +0.80 42 0 0 0
MAR-26 660 P 0.00 0.00 0.00 37.00 +0.70 41 0 0 0
MAR-26 665 P 0.00 0.00 0.00 37.30 +0.70 41 0 0 0
MAR-26 670 P 0.00 0.00 0.00 37.60 +0.80 40 0 0 0
MAR-26 675 P 0.00 0.00 0.00 37.80 +0.70 40 0 0 0
MAR-26 680 P 0.00 0.00 0.00 38.10 +0.70 39 0 0 0
MAR-26 685 P 0.00 0.00 0.00 38.40 +0.80 39 0 0 0
MAR-26 690 P 0.00 0.00 0.00 38.60 +0.70 38 0 0 0
MAR-26 695 P 0.00 0.00 0.00 38.90 +0.70 37 0 0 0
MAR-26 700 P 0.00 0.00 0.00 39.20 +0.70 37 0 0 0
MAR-26 705 P 0.00 0.00 0.00 39.40 +0.70 36 0 0 0
MAR-26 710 P 0.00 0.00 0.00 39.70 +0.70 36 0 0 0
MAR-26 715 P 0.00 0.00 0.00 39.90 +0.60 35 0 0 0
MAR-26 720 P 0.00 0.00 0.00 40.20 +0.60 35 0 0 0
MAR-26 725 P 0.00 0.00 0.00 40.50 +0.70 34 0 0 0
MAR-26 730 P 0.00 0.00 0.00 40.70 +0.60 34 0 0 0
MAR-26 735 P 0.00 0.00 0.00 41.00 +0.60 33 0 0 0
MAR-26 740 P 0.00 0.00 0.00 41.30 +0.60 33 0 0 0
MAR-26 745 P 0.00 0.00 0.00 41.50 +0.50 32 0 0 0
MAR-26 750 P 0.00 0.00 0.00 41.80 +0.50 32 0 0 0
MAR-26 755 P 0.00 0.00 0.00 42.10 +0.50 31 0 0 0
MAR-26 760 P 0.00 0.00 0.00 42.30 +0.40 30 0 0 0
MAR-26 765 P 0.00 0.00 0.00 42.60 +0.40 30 0 0 0
MAR-26 770 P 0.00 0.00 0.00 42.90 +0.40 29 0 0 0
MAR-26 775 P 0.00 0.00 0.00 43.20 +0.40 29 0 0 0
MAR-26 780 P 0.00 0.00 0.00 43.50 +0.40 28 0 0 0
MAR-26 785 P 0.00 0.00 0.00 43.80 +0.40 28 0 0 0
MAR-26 790 P 0.00 0.00 0.00 44.10 +0.30 27 0 0 0
MAR-26 795 P 0.00 0.00 0.00 44.40 +0.30 27 0 0 0
MAR-26 800 P 0.00 0.00 0.00 44.70 +0.20 26 0 0 0
MAR-26 805 P 0.00 0.00 0.00 45.00 +0.10 26 0 0 0
MAR-26 810 P 0.00 0.00 0.00 45.40 +0.10 25 0 0 0
MAR-26 815 P 0.00 0.00 0.00 45.70 0.00 24 0 0 0
MAR-26 820 P 0.00 0.00 0.00 46.10 0.00 24 0 0 0
MAR-26 825 P 0.00 0.00 0.00 46.40 -0.10 23 0 0 0
MAR-26 830 P 0.00 0.00 0.00 46.80 -0.20 23 0 0 0
MAR-26 835 P 0.00 0.00 0.00 47.20 -0.30 22 0 0 0
MAR-26 840 P 0.00 0.00 0.00 47.60 -0.40 22 0 0 0
MAR-26 845 P 0.00 0.00 0.00 48.10 -0.40 21 0 0 0
MAR-26 850 P 0.00 0.00 0.00 48.50 -0.60 21 0 0 0
MAR-26 855 P 0.00 0.00 0.00 49.00 -0.60 20 0 0 0
MAR-26 860 P 0.00 0.00 0.00 49.50 -0.80 20 0 0 0
MAR-26 865 P 0.00 0.00 0.00 50.10 -0.90 19 0 0 0
MAR-26 870 P 0.00 0.00 0.00 50.60 -1.10 19 0 0 0
MAR-26 875 P 0.00 0.00 0.00 51.30 -1.10 18 0 0 0
MAR-26 880 P 0.00 0.00 0.00 51.90 -1.40 17 0 0 0
MAR-26 885 P 0.00 0.00 0.00 52.60 -2.50 17 0 0 0
MAR-26 890 P 0.00 0.00 0.00 53.30 -3.70 16 0 0 0
MAR-26 895 P 0.00 0.00 0.00 54.10 -4.90 16 0 0 0
MAR-26 900 P 0.00 0.00 0.00 56.00 -5.10 16 0 0 0
MAR-26 905 P 0.00 0.00 0.00 57.90 -5.30 15 0 0 0
MAR-26 910 P 0.00 0.00 0.00 59.80 -5.60 15 0 0 0
MAR-26 915 P 0.00 0.00 0.00 61.90 -5.90 15 0 0 0
MAR-26 920 P 0.00 0.00 0.00 64.00 -6.20 15 0 0 0
MAR-26 925 P 0.00 0.00 0.00 66.20 -6.50 14 0 0 0
MAR-26 930 P 0.00 0.00 0.00 68.50 -6.70 14 0 0 0
MAR-26 935 P 0.00 0.00 0.00 70.90 -7.00 14 0 0 0
MAR-26 940 P 0.00 0.00 0.00 73.40 -7.30 14 0 0 0
MAR-26 945 P 0.00 0.00 0.00 76.00 -7.60 13 0 0 0
MAR-26 950 P 0.00 0.00 0.00 78.60 -8.00 13 0 0 0
MAR-26 955 P 0.00 0.00 0.00 81.40 -8.30 13 0 0 0
MAR-26 960 P 0.00 0.00 0.00 84.30 -8.60 13 0 0 0
MAR-26 965 P 0.00 0.00 0.00 87.20 -9.10 12 0 0 0
MAR-26 970 P 0.00 0.00 0.00 90.30 -9.40 12 0 0 0
MAR-26 975 P 0.00 0.00 0.00 93.50 -9.80 12 0 0 0
MAR-26 980 P 0.00 0.00 0.00 96.80 -10.10 12 0 0 0
MAR-26 985 P 0.00 0.00 0.00 100.20 -10.50 11 0 0 0
MAR-26 990 P 0.00 0.00 0.00 103.70 -10.90 11 0 0 0
MAR-26 995 P 0.00 0.00 0.00 107.40 -11.30 11 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 111.10 -11.70 11 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 119.00 -12.30 10 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 127.30 -13.00 10 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 136.00 -13.50 9 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 145.10 -14.00 9 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 154.40 -14.40 8 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 164.10 -14.60 8 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 173.80 -14.80 7 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 183.70 -14.90 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 193.70 -14.90 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 203.70 -14.90 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 213.70 -14.90 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 223.70 -14.90 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 233.70 -14.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 C 0.00 0.00 0.00 202.50 +16.00 32 0 0 0
JUN-26 755 C 0.00 0.00 0.00 197.70 +16.00 31 0 0 0
JUN-26 760 C 0.00 0.00 0.00 192.90 +15.90 31 0 0 0
JUN-26 765 C 0.00 0.00 0.00 188.10 +15.90 30 0 0 0
JUN-26 770 C 0.00 0.00 0.00 183.30 +15.90 30 0 0 0
JUN-26 775 C 0.00 0.00 0.00 178.50 +15.90 29 0 0 0
JUN-26 780 C 0.00 0.00 0.00 173.70 +15.80 29 0 0 0
JUN-26 785 C 0.00 0.00 0.00 168.90 +15.80 28 0 0 0
JUN-26 790 C 0.00 0.00 0.00 164.20 +15.90 28 0 0 0
JUN-26 795 C 0.00 0.00 0.00 159.40 +15.80 27 0 0 0
JUN-26 800 C 0.00 0.00 0.00 154.60 +15.80 27 0 0 0
JUN-26 805 C 0.00 0.00 0.00 149.80 +15.70 26 0 0 0
JUN-26 810 C 0.00 0.00 0.00 145.00 +15.60 26 0 0 0
JUN-26 815 C 0.00 0.00 0.00 140.30 +15.60 25 0 0 0
JUN-26 820 C 0.00 0.00 0.00 135.50 +15.60 24 0 0 0
JUN-26 825 C 0.00 0.00 0.00 130.70 +15.40 24 0 0 0
JUN-26 830 C 0.00 0.00 0.00 126.00 +15.40 23 0 0 0
JUN-26 835 C 0.00 0.00 0.00 121.30 +15.40 23 0 0 0
JUN-26 840 C 0.00 0.00 0.00 116.50 +15.20 22 0 0 0
JUN-26 845 C 0.00 0.00 0.00 111.80 +15.20 22 0 0 0
JUN-26 850 C 0.00 0.00 0.00 107.20 +15.20 21 0 0 0
JUN-26 855 C 0.00 0.00 0.00 102.50 +15.10 21 0 0 0
JUN-26 860 C 0.00 0.00 0.00 97.80 +14.90 20 0 0 0
JUN-26 865 C 0.00 0.00 0.00 93.20 +14.80 20 0 0 0
JUN-26 870 C 0.00 0.00 0.00 88.60 +14.70 19 0 0 0
JUN-26 875 C 0.00 0.00 0.00 84.00 +14.60 19 0 0 0
JUN-26 880 C 0.00 0.00 0.00 79.50 +14.50 18 0 0 0
JUN-26 885 C 0.00 0.00 0.00 74.90 +14.20 17 0 0 0
JUN-26 890 C 0.00 0.00 0.00 70.50 +13.00 17 0 0 0
JUN-26 895 C 0.00 0.00 0.00 66.00 +11.70 16 0 0 0
JUN-26 900 C 0.00 0.00 0.00 61.60 +10.40 16 0 0 0
JUN-26 905 C 0.00 0.00 0.00 58.40 +10.20 16 0 0 0
JUN-26 910 C 0.00 0.00 0.00 55.20 +10.00 15 0 0 0
JUN-26 915 C 0.00 0.00 0.00 52.10 +9.70 15 0 0 0
JUN-26 920 C 0.00 0.00 0.00 49.10 +9.50 15 0 0 0
JUN-26 925 C 0.00 0.00 0.00 46.10 +9.30 15 0 0 0
JUN-26 930 C 0.00 0.00 0.00 43.20 +9.00 14 0 0 0
JUN-26 935 C 0.00 0.00 0.00 40.40 +8.80 14 0 0 0
JUN-26 940 C 0.00 0.00 0.00 37.60 +8.40 14 0 0 0
JUN-26 945 C 0.00 0.00 0.00 35.00 +8.20 14 0 0 0
JUN-26 950 C 0.00 0.00 0.00 32.40 +7.90 13 0 0 0
JUN-26 955 C 0.00 0.00 0.00 29.90 +7.60 13 0 0 0
JUN-26 960 C 0.00 0.00 0.00 27.50 - 13 0 0 -
JUN-26 965 C 0.00 0.00 0.00 25.20 - 13 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 53.80 +1.00 32 0 0 0
JUN-26 755 P 0.00 0.00 0.00 54.00 +1.00 31 0 0 0
JUN-26 760 P 0.00 0.00 0.00 54.20 +0.90 31 0 0 0
JUN-26 765 P 0.00 0.00 0.00 54.40 +0.90 30 0 0 0
JUN-26 770 P 0.00 0.00 0.00 54.60 +0.90 30 0 0 0
JUN-26 775 P 0.00 0.00 0.00 54.80 +0.90 29 0 0 0
JUN-26 780 P 0.00 0.00 0.00 55.00 +0.80 29 0 0 0
JUN-26 785 P 0.00 0.00 0.00 55.20 +0.80 28 0 0 0
JUN-26 790 P 0.00 0.00 0.00 55.50 +0.90 28 0 0 0
JUN-26 795 P 0.00 0.00 0.00 55.70 +0.80 27 0 0 0
JUN-26 800 P 0.00 0.00 0.00 55.90 +0.80 27 0 0 0
JUN-26 805 P 0.00 0.00 0.00 56.10 +0.70 26 0 0 0
JUN-26 810 P 0.00 0.00 0.00 56.30 +0.60 26 0 0 0
JUN-26 815 P 0.00 0.00 0.00 56.60 +0.60 25 0 0 0
JUN-26 820 P 0.00 0.00 0.00 56.80 +0.60 24 0 0 0
JUN-26 825 P 0.00 0.00 0.00 57.00 +0.40 24 0 0 0
JUN-26 830 P 0.00 0.00 0.00 57.30 +0.40 23 0 0 0
JUN-26 835 P 0.00 0.00 0.00 57.60 +0.40 23 0 0 0
JUN-26 840 P 0.00 0.00 0.00 57.80 +0.20 22 0 0 0
JUN-26 845 P 0.00 0.00 0.00 58.10 +0.20 22 0 0 0
JUN-26 850 P 0.00 0.00 0.00 58.50 +0.20 21 0 0 0
JUN-26 855 P 0.00 0.00 0.00 58.80 +0.10 21 0 0 0
JUN-26 860 P 0.00 0.00 0.00 59.10 -0.10 20 0 0 0
JUN-26 865 P 0.00 0.00 0.00 59.50 -0.20 20 0 0 0
JUN-26 870 P 0.00 0.00 0.00 59.90 -0.30 19 0 0 0
JUN-26 875 P 0.00 0.00 0.00 60.30 -0.40 19 0 0 0
JUN-26 880 P 0.00 0.00 0.00 60.80 -0.50 18 0 0 0
JUN-26 885 P 0.00 0.00 0.00 61.20 -0.80 17 0 0 0
JUN-26 890 P 0.00 0.00 0.00 61.80 -2.00 17 0 0 0
JUN-26 895 P 0.00 0.00 0.00 62.30 -3.30 16 0 0 0
JUN-26 900 P 0.00 0.00 0.00 62.90 -4.60 16 0 0 0
JUN-26 905 P 0.00 0.00 0.00 64.70 -4.80 16 0 0 0
JUN-26 910 P 0.00 0.00 0.00 66.50 -5.00 15 0 0 0
JUN-26 915 P 0.00 0.00 0.00 68.40 -5.30 15 0 0 0
JUN-26 920 P 0.00 0.00 0.00 70.40 -5.50 15 0 0 0
JUN-26 925 P 0.00 0.00 0.00 72.40 -5.70 15 0 0 0
JUN-26 930 P 0.00 0.00 0.00 74.50 -6.00 14 0 0 0
JUN-26 935 P 0.00 0.00 0.00 76.70 -6.20 14 0 0 0
JUN-26 940 P 0.00 0.00 0.00 78.90 -6.60 14 0 0 0
JUN-26 945 P 0.00 0.00 0.00 81.30 -6.80 14 0 0 0
JUN-26 950 P 0.00 0.00 0.00 83.70 -7.10 13 0 0 0
JUN-26 955 P 0.00 0.00 0.00 86.20 -7.40 13 0 0 0
JUN-26 960 P 0.00 0.00 0.00 88.80 - 13 0 0 -
JUN-26 965 P 0.00 0.00 0.00 91.50 - 13 0 0 -
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED