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
27 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 0.00 242.60 -6.10 0 0 0 0
MAY-25 650 C 0.00 0.00 0.00 237.60 -6.10 0 0 0 0
MAY-25 655 C 0.00 0.00 0.00 232.60 -6.10 0 0 0 0
MAY-25 660 C 0.00 0.00 0.00 227.60 -6.10 0 0 0 0
MAY-25 665 C 0.00 0.00 0.00 222.60 -6.10 0 0 0 0
MAY-25 670 C 0.00 0.00 0.00 217.60 -6.10 0 0 0 0
MAY-25 675 C 0.00 0.00 0.00 212.60 -6.10 0 0 0 0
MAY-25 680 C 0.00 0.00 0.00 207.60 -6.10 0 0 0 0
MAY-25 685 C 0.00 0.00 0.00 202.60 -6.10 0 0 0 0
MAY-25 690 C 0.00 0.00 0.00 197.60 -6.10 0 0 0 0
MAY-25 695 C 0.00 0.00 0.00 192.60 -6.10 0 0 0 0
MAY-25 700 C 0.00 0.00 0.00 187.60 -6.10 0 0 0 0
MAY-25 705 C 0.00 0.00 0.00 182.60 -6.10 0 0 0 0
MAY-25 710 C 0.00 0.00 0.00 177.60 -6.10 0 0 0 0
MAY-25 715 C 0.00 0.00 0.00 172.60 -6.10 0 0 0 0
MAY-25 720 C 0.00 0.00 0.00 167.60 -6.10 0 0 0 0
MAY-25 725 C 0.00 0.00 0.00 162.60 -6.10 0 0 0 0
MAY-25 730 C 0.00 0.00 0.00 157.60 -6.10 0 0 0 0
MAY-25 735 C 0.00 0.00 0.00 152.60 -6.10 0 0 0 0
MAY-25 740 C 0.00 0.00 0.00 147.60 -6.10 0 0 0 0
MAY-25 745 C 0.00 0.00 0.00 142.60 -6.10 0 0 0 0
MAY-25 750 C 0.00 0.00 0.00 137.60 -6.10 0 0 0 0
MAY-25 755 C 0.00 0.00 0.00 132.60 -6.10 0 0 0 0
MAY-25 760 C 0.00 0.00 0.00 127.60 -6.10 0 0 0 0
MAY-25 765 C 0.00 0.00 0.00 122.60 -6.10 0 0 0 0
MAY-25 770 C 0.00 0.00 0.00 117.60 -6.10 0 0 0 0
MAY-25 775 C 0.00 0.00 0.00 112.60 -6.10 0 0 0 0
MAY-25 780 C 0.00 0.00 0.00 107.60 -6.10 0 0 0 0
MAY-25 785 C 0.00 0.00 0.00 102.60 -6.10 0 0 0 0
MAY-25 790 C 0.00 0.00 0.00 97.60 -6.10 0 0 0 0
MAY-25 795 C 0.00 0.00 0.00 92.60 -6.10 0 0 0 0
MAY-25 800 C 0.00 0.00 0.00 87.60 -6.10 0 0 0 0
MAY-25 805 C 0.00 0.00 0.00 82.60 -6.10 0 0 0 0
MAY-25 810 C 0.00 0.00 0.00 77.60 -6.10 0 0 0 0
MAY-25 815 C 0.00 0.00 0.00 72.60 -6.10 0 0 0 0
MAY-25 820 C 0.00 0.00 0.00 67.60 -6.10 0 0 0 0
MAY-25 825 C 0.00 0.00 0.00 62.60 -6.10 0 0 0 0
MAY-25 830 C 0.00 0.00 0.00 57.60 -6.10 0 0 0 0
MAY-25 835 C 0.00 0.00 0.00 52.60 -6.10 0 0 0 0
MAY-25 840 C 0.00 0.00 0.00 47.60 -6.10 0 0 0 0
MAY-25 845 C 0.00 0.00 0.00 42.60 -6.10 0 0 0 0
MAY-25 850 C 0.00 0.00 0.00 37.70 -6.10 22 0 0 0
MAY-25 855 C 0.00 0.00 0.00 32.70 -6.10 19 0 0 0
MAY-25 860 C 0.00 0.00 0.00 27.80 -6.10 19 0 0 0
MAY-25 865 C 0.00 0.00 0.00 23.00 -6.10 18 0 0 0
MAY-25 870 C 0.00 0.00 0.00 18.40 -6.00 18 0 0 0
MAY-25 875 C 0.00 0.00 0.00 14.10 -5.80 17 0 0 0
MAY-25 880 C 0.00 0.00 0.00 10.20 -5.40 17 0 0 0
MAY-25 885 C 0.00 0.00 0.00 6.80 -4.90 16 0 0 0
MAY-25 890 C 0.00 0.00 0.00 4.10 -4.20 16 0 0 0
MAY-25 895 C 0.00 0.00 0.00 2.30 -3.20 16 0 0 0
MAY-25 900 C 0.00 0.00 0.00 1.10 -2.30 15 0 0 0
MAY-25 905 C 0.00 0.00 0.00 0.50 -1.40 15 0 0 0
MAY-25 910 C 0.00 0.00 0.00 0.20 -0.80 15 0 0 0
MAY-25 915 C 0.00 0.00 0.00 0.10 -0.40 16 0 0 0
MAY-25 920 C 0.00 0.00 0.00 0.10 -0.10 18 0 0 0
MAY-25 925 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
MAY-25 930 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
MAY-25 940 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
MAY-25 945 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
MAY-25 950 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
MAY-25 985 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
MAY-25 990 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
MAY-25 995 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
MAY-25 1000 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
MAY-25 1010 C 0.00 0.00 0.00 0.10 0.00 57 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 0.00 131 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.10 0.00 128 0 0 0
MAY-25 655 P 0.00 0.00 0.00 0.10 0.00 125 0 0 0
MAY-25 660 P 0.00 0.00 0.00 0.10 0.00 122 0 0 0
MAY-25 665 P 0.00 0.00 0.00 0.10 0.00 119 0 0 0
MAY-25 670 P 0.00 0.00 0.00 0.10 0.00 116 0 0 0
MAY-25 675 P 0.00 0.00 0.00 0.10 0.00 114 0 0 0
MAY-25 680 P 0.00 0.00 0.00 0.10 0.00 111 0 0 0
MAY-25 685 P 0.00 0.00 0.00 0.10 0.00 108 0 0 0
MAY-25 690 P 0.00 0.00 0.00 0.10 0.00 105 0 0 0
MAY-25 695 P 0.00 0.00 0.00 0.10 0.00 102 0 0 0
MAY-25 700 P 0.00 0.00 0.00 0.10 0.00 100 0 0 0
MAY-25 705 P 0.00 0.00 0.00 0.10 0.00 97 0 0 0
MAY-25 710 P 0.00 0.00 0.00 0.10 0.00 94 0 0 0
MAY-25 715 P 0.00 0.00 0.00 0.10 0.00 92 0 0 0
MAY-25 720 P 0.00 0.00 0.00 0.10 0.00 89 0 0 0
MAY-25 725 P 0.00 0.00 0.00 0.10 0.00 86 0 0 0
MAY-25 730 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
MAY-25 735 P 0.00 0.00 0.00 0.10 0.00 81 0 0 0
MAY-25 740 P 0.00 0.00 0.00 0.10 0.00 78 0 0 0
MAY-25 745 P 0.00 0.00 0.00 0.10 0.00 76 0 0 0
MAY-25 750 P 0.00 0.00 0.00 0.10 0.00 73 0 0 0
MAY-25 755 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
MAY-25 760 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
MAY-25 765 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
MAY-25 770 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
MAY-25 775 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
MAY-25 780 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
MAY-25 785 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
MAY-25 790 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
MAY-25 795 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
MAY-25 800 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
MAY-25 805 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
MAY-25 810 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
MAY-25 815 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
MAY-25 820 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
MAY-25 825 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
MAY-25 830 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
MAY-25 835 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
MAY-25 840 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
MAY-25 845 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
MAY-25 850 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
MAY-25 855 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 860 P 0.00 0.00 0.00 0.20 0.00 19 0 0 0
MAY-25 865 P 0.00 0.00 0.00 0.40 0.00 18 0 0 0
MAY-25 870 P 0.00 0.00 0.00 0.80 +0.10 18 0 0 0
MAY-25 875 P 0.00 0.00 0.00 1.50 +0.30 17 0 0 0
MAY-25 880 P 0.00 0.00 0.00 2.60 +0.70 17 0 0 0
MAY-25 885 P 0.00 0.00 0.00 4.20 +1.20 16 0 0 0
MAY-25 890 P 0.00 0.00 0.00 6.50 +1.90 16 0 0 0
MAY-25 895 P 0.00 0.00 0.00 9.70 +2.90 16 0 0 0
MAY-25 900 P 0.00 0.00 0.00 13.50 +3.80 15 0 0 0
MAY-25 905 P 0.00 0.00 0.00 17.90 +4.70 15 0 0 0
MAY-25 910 P 0.00 0.00 0.00 22.60 +5.30 15 0 0 0
MAY-25 915 P 0.00 0.00 0.00 27.50 +5.70 16 0 0 0
MAY-25 920 P 0.00 0.00 0.00 32.40 +5.90 0 0 0 0
MAY-25 925 P 0.00 0.00 0.00 37.40 +6.00 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 42.40 +6.10 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 47.40 +6.10 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 52.40 +6.10 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 57.40 +6.10 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 62.40 +6.10 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 67.40 +6.10 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 72.40 +6.10 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 77.40 +6.10 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 82.40 +6.10 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 87.40 +6.10 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 92.40 +6.10 0 0 0 0
MAY-25 985 P 0.00 0.00 0.00 97.40 +6.10 0 0 0 0
MAY-25 990 P 0.00 0.00 0.00 102.40 +6.10 0 0 0 0
MAY-25 995 P 0.00 0.00 0.00 107.40 +6.10 0 0 0 0
MAY-25 1000 P 0.00 0.00 0.00 112.40 +6.10 0 0 0 0
MAY-25 1010 P 0.00 0.00 0.00 122.40 +6.10 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 0.00 235.60 -4.90 41 0 0 0
JUN-25 650 C 0.00 0.00 0.00 230.60 -4.90 40 0 0 0
JUN-25 655 C 0.00 0.00 0.00 225.70 -4.80 41 0 0 0
JUN-25 660 C 0.00 0.00 0.00 220.70 -4.80 40 0 0 0
JUN-25 665 C 0.00 0.00 0.00 215.70 -4.80 39 0 0 0
JUN-25 670 C 0.00 0.00 0.00 210.70 -4.90 38 0 0 0
JUN-25 675 C 0.00 0.00 0.00 205.80 -4.80 38 0 0 0
JUN-25 680 C 0.00 0.00 0.00 200.80 -4.80 37 0 0 0
JUN-25 685 C 0.00 0.00 0.00 195.80 -4.90 36 0 0 0
JUN-25 690 C 0.00 0.00 0.00 190.90 -4.80 37 0 0 0
JUN-25 695 C 0.00 0.00 0.00 185.90 -4.80 36 0 0 0
JUN-25 700 C 0.00 0.00 0.00 181.00 -4.80 36 0 0 0
JUN-25 705 C 0.00 0.00 0.00 176.00 -4.80 35 0 0 0
JUN-25 710 C 0.00 0.00 0.00 171.10 -4.80 35 0 0 0
JUN-25 715 C 0.00 0.00 0.00 166.10 -4.90 34 0 0 0
JUN-25 720 C 0.00 0.00 0.00 161.20 -4.80 33 0 0 0
JUN-25 725 C 0.00 0.00 0.00 156.20 -4.90 32 0 0 0
JUN-25 730 C 0.00 0.00 0.00 151.30 -4.90 32 0 0 0
JUN-25 735 C 0.00 0.00 0.00 146.40 -4.80 32 0 0 0
JUN-25 740 C 0.00 0.00 0.00 141.50 -4.80 31 0 0 0
JUN-25 745 C 0.00 0.00 0.00 136.60 -4.80 31 0 0 0
JUN-25 750 C 0.00 0.00 0.00 131.70 -4.80 30 0 0 0
JUN-25 755 C 0.00 0.00 0.00 126.80 -4.80 29 0 0 0
JUN-25 760 C 0.00 0.00 0.00 121.90 -4.90 29 0 0 0
JUN-25 765 C 0.00 0.00 0.00 117.10 -4.80 28 0 0 0
JUN-25 770 C 0.00 0.00 0.00 112.20 -4.90 28 0 0 0
JUN-25 775 C 0.00 0.00 0.00 107.40 -4.80 27 0 0 0
JUN-25 780 C 0.00 0.00 0.00 102.60 -4.80 27 0 0 0
JUN-25 785 C 0.00 0.00 0.00 97.80 -4.80 26 0 0 0
JUN-25 790 C 0.00 0.00 0.00 93.00 -4.80 25 0 0 0
JUN-25 795 C 0.00 0.00 0.00 88.30 -4.80 25 0 0 0
JUN-25 800 C 0.00 0.00 0.00 83.60 -4.80 24 0 0 0
JUN-25 805 C 0.00 0.00 0.00 78.90 -4.80 24 0 0 0
JUN-25 810 C 0.00 0.00 0.00 74.30 -4.70 23 0 0 0
JUN-25 815 C 0.00 0.00 0.00 69.70 -4.70 23 0 0 0
JUN-25 820 C 0.00 0.00 0.00 65.10 -4.70 22 0 0 0
JUN-25 825 C 0.00 0.00 0.00 60.60 -4.70 22 0 0 0
JUN-25 830 C 0.00 0.00 0.00 56.20 -4.60 21 0 0 0
JUN-25 835 C 0.00 0.00 0.00 51.90 -4.50 21 0 0 0
JUN-25 840 C 0.00 0.00 0.00 47.60 -4.40 20 0 0 0
JUN-25 845 C 0.00 0.00 0.00 43.40 -4.40 20 0 0 0
JUN-25 850 C 0.00 0.00 0.00 39.30 -4.30 19 0 0 0
JUN-25 855 C 0.00 0.00 0.00 35.30 -4.20 19 0 0 0
JUN-25 860 C 0.00 0.00 0.00 31.50 -4.00 18 0 0 0
JUN-25 865 C 0.00 0.00 0.00 27.80 -3.90 17 0 0 0
JUN-25 870 C 0.00 0.00 0.00 24.20 -3.80 17 0 0 0
JUN-25 875 C 0.00 0.00 0.00 20.90 -3.60 16 0 0 0
JUN-25 880 C 0.00 0.00 0.00 17.70 -3.40 16 0 0 0
JUN-25 885 C 0.00 0.00 0.00 15.10 -2.90 16 0 0 0
JUN-25 890 C 0.00 0.00 0.00 12.70 -2.60 15 0 0 0
JUN-25 895 C 0.00 0.00 0.00 10.50 -2.50 15 0 0 0
JUN-25 900 C 0.00 0.00 0.00 8.60 -2.20 15 0 0 0
JUN-25 905 C 0.00 0.00 0.00 7.00 -1.90 15 0 0 0
JUN-25 910 C 0.00 0.00 0.00 5.50 -1.70 14 0 0 0
JUN-25 915 C 0.00 0.00 0.00 4.30 -1.40 14 0 0 0
JUN-25 920 C 0.00 0.00 0.00 3.20 -1.30 14 0 0 0
JUN-25 925 C 0.00 0.00 0.00 2.40 -1.00 14 0 0 0
JUN-25 930 C 0.00 0.00 0.00 1.70 -0.90 13 0 0 0
JUN-25 935 C 0.00 0.00 0.00 1.20 -0.70 13 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.80 -0.50 13 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.60 -0.30 13 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.40 -0.20 13 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.20 -0.20 12 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.10 -0.10 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 13 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 14 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 30 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 0.10 0.00 38 0 0 0
JUN-25 650 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUN-25 655 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUN-25 660 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUN-25 665 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUN-25 670 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUN-25 675 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUN-25 680 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUN-25 685 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUN-25 690 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUN-25 695 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
JUN-25 700 P 0.00 0.00 0.00 0.30 0.00 32 0 0 0
JUN-25 705 P 0.00 0.00 0.00 0.40 0.00 33 0 0 0
JUN-25 710 P 0.00 0.00 0.00 0.50 0.00 33 0 0 0
JUN-25 715 P 0.00 0.00 0.00 0.60 0.00 33 0 0 0
JUN-25 720 P 0.00 0.00 0.00 0.70 0.00 33 0 0 0
JUN-25 725 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0
JUN-25 730 P 0.00 0.00 0.00 0.90 0.00 32 0 0 0
JUN-25 735 P 0.00 0.00 0.00 1.00 0.00 32 0 0 0
JUN-25 740 P 0.00 0.00 0.00 1.10 0.00 31 0 0 0
JUN-25 745 P 0.00 0.00 0.00 1.20 0.00 31 0 0 0
JUN-25 750 P 0.00 0.00 0.00 1.30 0.00 30 0 0 0
JUN-25 755 P 0.00 0.00 0.00 1.40 0.00 29 0 0 0
JUN-25 760 P 0.00 0.00 0.00 1.50 -0.10 29 0 0 0
JUN-25 765 P 0.00 0.00 0.00 1.70 0.00 28 0 0 0
JUN-25 770 P 0.00 0.00 0.00 1.80 -0.10 28 0 0 0
JUN-25 775 P 0.00 0.00 0.00 2.00 0.00 27 0 0 0
JUN-25 780 P 0.00 0.00 0.00 2.20 0.00 27 0 0 0
JUN-25 785 P 0.00 0.00 0.00 2.40 0.00 26 0 0 0
JUN-25 790 P 0.00 0.00 0.00 2.60 0.00 25 0 0 0
JUN-25 795 P 0.00 0.00 0.00 2.90 0.00 25 0 0 0
JUN-25 800 P 0.00 0.00 0.00 3.20 0.00 24 0 0 0
JUN-25 805 P 0.00 0.00 0.00 3.50 0.00 24 0 0 0
JUN-25 810 P 0.00 0.00 0.00 3.90 +0.10 23 0 0 0
JUN-25 815 P 0.00 0.00 0.00 4.30 +0.10 23 0 0 0
JUN-25 820 P 0.00 0.00 0.00 4.70 +0.10 22 0 0 0
JUN-25 825 P 0.00 0.00 0.00 5.20 +0.10 22 0 0 0
JUN-25 830 P 0.00 0.00 0.00 5.80 +0.20 21 0 0 0
JUN-25 835 P 0.00 0.00 0.00 6.50 +0.30 21 0 0 0
JUN-25 840 P 0.00 0.00 0.00 7.20 +0.40 20 0 0 0
JUN-25 845 P 0.00 0.00 0.00 8.00 +0.40 20 0 0 0
JUN-25 850 P 0.00 0.00 0.00 8.90 +0.50 19 0 0 0
JUN-25 855 P 0.00 0.00 0.00 9.90 +0.60 19 0 0 0
JUN-25 860 P 0.00 0.00 0.00 11.10 +0.80 18 0 0 0
JUN-25 865 P 0.00 0.00 0.00 12.40 +0.90 17 0 0 0
JUN-25 870 P 0.00 0.00 0.00 13.80 +1.00 17 0 0 0
JUN-25 875 P 0.00 0.00 0.00 15.50 +1.20 16 0 0 0
JUN-25 880 P 0.00 0.00 0.00 17.30 +1.40 16 0 0 0
JUN-25 885 P 0.00 0.00 0.00 19.70 +1.90 16 0 0 0
JUN-25 890 P 0.00 0.00 0.00 22.30 +2.20 15 0 0 0
JUN-25 895 P 0.00 0.00 0.00 25.10 +2.30 15 0 0 0
JUN-25 900 P 0.00 0.00 0.00 28.20 +2.60 15 0 0 0
JUN-25 905 P 0.00 0.00 0.00 31.60 +2.90 15 0 0 0
JUN-25 910 P 0.00 0.00 0.00 35.10 +3.10 14 0 0 0
JUN-25 915 P 0.00 0.00 0.00 38.90 +3.40 14 0 0 0
JUN-25 920 P 0.00 0.00 0.00 42.80 +3.50 14 0 0 0
JUN-25 925 P 0.00 0.00 0.00 47.00 +3.80 14 0 0 0
JUN-25 930 P 0.00 0.00 0.00 51.30 +3.90 13 0 0 0
JUN-25 935 P 0.00 0.00 0.00 55.80 +4.10 13 0 0 0
JUN-25 940 P 0.00 0.00 0.00 60.40 +4.30 13 0 0 0
JUN-25 945 P 0.00 0.00 0.00 65.20 +4.50 13 0 0 0
JUN-25 950 P 0.00 0.00 0.00 70.00 +4.60 13 0 0 0
JUN-25 955 P 0.00 0.00 0.00 74.80 +4.60 12 0 0 0
JUN-25 960 P 0.00 0.00 0.00 79.70 +4.70 11 0 0 0
JUN-25 965 P 0.00 0.00 0.00 84.70 +4.80 12 0 0 0
JUN-25 970 P 0.00 0.00 0.00 89.60 +4.70 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 94.60 +4.80 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 99.60 +4.80 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 104.60 +4.80 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 109.60 +4.80 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 114.60 +4.80 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 119.60 +4.80 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 129.60 +4.80 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 139.60 +4.80 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 149.60 +4.80 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 159.60 +4.80 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 169.60 +4.80 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 179.60 +4.80 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 189.60 +4.80 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 199.60 +4.80 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 209.60 +4.80 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 219.60 +4.80 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 229.60 +4.80 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 239.60 +4.80 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 249.60 +4.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 254.40 -6.10 42 0 0 0
SEP-25 650 C 0.00 0.00 0.00 249.60 -6.10 42 0 0 0
SEP-25 655 C 0.00 0.00 0.00 244.80 -6.10 41 0 0 0
SEP-25 660 C 0.00 0.00 0.00 240.00 -6.10 41 0 0 0
SEP-25 665 C 0.00 0.00 0.00 235.20 -6.10 40 0 0 0
SEP-25 670 C 0.00 0.00 0.00 230.40 -6.20 40 0 0 0
SEP-25 675 C 0.00 0.00 0.00 225.60 -6.20 39 0 0 0
SEP-25 680 C 0.00 0.00 0.00 220.90 -6.10 39 0 0 0
SEP-25 685 C 0.00 0.00 0.00 216.10 -6.10 38 0 0 0
SEP-25 690 C 0.00 0.00 0.00 211.30 -6.20 37 0 0 0
SEP-25 695 C 0.00 0.00 0.00 206.60 -6.10 37 0 0 0
SEP-25 700 C 0.00 0.00 0.00 201.80 -6.10 36 0 0 0
SEP-25 705 C 0.00 0.00 0.00 197.10 -6.10 36 0 0 0
SEP-25 710 C 0.00 0.00 0.00 192.40 -6.10 35 0 0 0
SEP-25 715 C 0.00 0.00 0.00 187.60 -6.10 35 0 0 0
SEP-25 720 C 0.00 0.00 0.00 182.90 -6.10 34 0 0 0
SEP-25 725 C 0.00 0.00 0.00 178.20 -6.10 34 0 0 0
SEP-25 730 C 0.00 0.00 0.00 173.50 -6.00 33 0 0 0
SEP-25 735 C 0.00 0.00 0.00 168.80 -6.00 33 0 0 0
SEP-25 740 C 0.00 0.00 0.00 164.10 -6.00 32 0 0 0
SEP-25 745 C 0.00 0.00 0.00 159.40 -6.00 31 0 0 0
SEP-25 750 C 0.00 0.00 0.00 154.80 -6.00 31 0 0 0
SEP-25 755 C 0.00 0.00 0.00 150.10 -6.00 30 0 0 0
SEP-25 760 C 0.00 0.00 0.00 145.50 -5.90 30 0 0 0
SEP-25 765 C 0.00 0.00 0.00 140.80 -6.00 29 0 0 0
SEP-25 770 C 0.00 0.00 0.00 136.20 -5.90 29 0 0 0
SEP-25 775 C 0.00 0.00 0.00 131.60 -5.90 28 0 0 0
SEP-25 780 C 0.00 0.00 0.00 127.00 -5.90 28 0 0 0
SEP-25 785 C 0.00 0.00 0.00 122.50 -5.80 27 0 0 0
SEP-25 790 C 0.00 0.00 0.00 117.90 -5.80 27 0 0 0
SEP-25 795 C 0.00 0.00 0.00 113.40 -5.80 26 0 0 0
SEP-25 800 C 0.00 0.00 0.00 108.90 -5.70 26 0 0 0
SEP-25 805 C 0.00 0.00 0.00 104.40 -5.70 25 0 0 0
SEP-25 810 C 0.00 0.00 0.00 99.90 -5.70 24 0 0 0
SEP-25 815 C 0.00 0.00 0.00 95.50 -5.60 24 0 0 0
SEP-25 820 C 0.00 0.00 0.00 91.10 -5.60 23 0 0 0
SEP-25 825 C 0.00 0.00 0.00 86.70 -5.60 23 0 0 0
SEP-25 830 C 0.00 0.00 0.00 82.30 -5.60 22 0 0 0
SEP-25 835 C 0.00 0.00 0.00 78.00 -5.50 22 0 0 0
SEP-25 840 C 0.00 0.00 0.00 73.80 -5.40 21 0 0 0
SEP-25 845 C 0.00 0.00 0.00 69.50 -5.40 21 0 0 0
SEP-25 850 C 0.00 0.00 0.00 65.40 -5.30 20 0 0 0
SEP-25 855 C 0.00 0.00 0.00 61.20 -5.30 20 0 0 0
SEP-25 860 C 0.00 0.00 0.00 57.20 -5.10 19 0 0 0
SEP-25 865 C 0.00 0.00 0.00 53.20 -5.00 19 0 0 0
SEP-25 870 C 0.00 0.00 0.00 49.20 -5.00 18 0 0 0
SEP-25 875 C 0.00 0.00 0.00 45.40 -4.80 17 0 0 0
SEP-25 880 C 0.00 0.00 0.00 41.60 -4.80 17 0 0 0
SEP-25 885 C 0.00 0.00 0.00 37.90 -4.60 16 0 0 0
SEP-25 890 C 0.00 0.00 0.00 34.30 -4.50 16 0 0 0
SEP-25 895 C 0.00 0.00 0.00 31.40 -3.80 16 0 0 0
SEP-25 900 C 0.00 0.00 0.00 28.60 -3.70 15 0 0 0
SEP-25 905 C 0.00 0.00 0.00 26.00 -3.50 15 0 0 0
SEP-25 910 C 0.00 0.00 0.00 23.50 -3.30 15 0 0 0
SEP-25 915 C 0.00 0.00 0.00 21.10 -3.20 15 0 0 0
SEP-25 920 C 0.00 0.00 0.00 18.90 -2.90 14 0 0 0
SEP-25 925 C 0.00 0.00 0.00 16.80 -2.80 14 0 0 0
SEP-25 930 C 0.00 0.00 0.00 14.80 -2.60 14 0 0 0
SEP-25 935 C 0.00 0.00 0.00 12.90 -2.50 14 0 0 0
SEP-25 940 C 0.00 0.00 0.00 11.20 -2.30 13 0 0 0
SEP-25 945 C 0.00 0.00 0.00 9.70 -2.10 13 0 0 0
SEP-25 950 C 0.00 0.00 0.00 8.30 -1.90 13 0 0 0
SEP-25 955 C 0.00 0.00 0.00 7.00 -1.70 13 0 0 0
SEP-25 960 C 0.00 0.00 0.00 5.80 -1.60 12 0 0 0
SEP-25 965 C 0.00 0.00 0.00 4.80 -1.40 12 0 0 0
SEP-25 970 C 0.00 0.00 0.00 3.90 -1.20 12 0 0 0
SEP-25 975 C 0.00 0.00 0.00 3.20 -1.00 12 0 0 0
SEP-25 980 C 0.00 0.00 0.00 2.50 -0.90 11 0 0 0
SEP-25 985 C 0.00 0.00 0.00 1.90 -0.80 11 0 0 0
SEP-25 990 C 0.00 0.00 0.00 1.50 -0.60 11 0 0 0
SEP-25 995 C 0.00 0.00 0.00 1.10 -0.50 11 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 0.80 -0.40 10 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.40 -0.20 10 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.20 -0.10 10 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 10 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 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 9.00 0.00 42 0 0 0
SEP-25 650 P 0.00 0.00 0.00 9.20 0.00 42 0 0 0
SEP-25 655 P 0.00 0.00 0.00 9.40 0.00 41 0 0 0
SEP-25 660 P 0.00 0.00 0.00 9.60 0.00 41 0 0 0
SEP-25 665 P 0.00 0.00 0.00 9.80 0.00 40 0 0 0
SEP-25 670 P 0.00 0.00 0.00 10.00 -0.10 40 0 0 0
SEP-25 675 P 0.00 0.00 0.00 10.20 -0.10 39 0 0 0
SEP-25 680 P 0.00 0.00 0.00 10.50 0.00 39 0 0 0
SEP-25 685 P 0.00 0.00 0.00 10.70 0.00 38 0 0 0
SEP-25 690 P 0.00 0.00 0.00 10.90 -0.10 37 0 0 0
SEP-25 695 P 0.00 0.00 0.00 11.20 0.00 37 0 0 0
SEP-25 700 P 0.00 0.00 0.00 11.40 0.00 36 0 0 0
SEP-25 705 P 0.00 0.00 0.00 11.70 0.00 36 0 0 0
SEP-25 710 P 0.00 0.00 0.00 12.00 0.00 35 0 0 0
SEP-25 715 P 0.00 0.00 0.00 12.20 0.00 35 0 0 0
SEP-25 720 P 0.00 0.00 0.00 12.50 0.00 34 0 0 0
SEP-25 725 P 0.00 0.00 0.00 12.80 0.00 34 0 0 0
SEP-25 730 P 0.00 0.00 0.00 13.10 +0.10 33 0 0 0
SEP-25 735 P 0.00 0.00 0.00 13.40 +0.10 33 0 0 0
SEP-25 740 P 0.00 0.00 0.00 13.70 +0.10 32 0 0 0
SEP-25 745 P 0.00 0.00 0.00 14.00 +0.10 31 0 0 0
SEP-25 750 P 0.00 0.00 0.00 14.40 +0.10 31 0 0 0
SEP-25 755 P 0.00 0.00 0.00 14.70 +0.10 30 0 0 0
SEP-25 760 P 0.00 0.00 0.00 15.10 +0.20 30 0 0 0
SEP-25 765 P 0.00 0.00 0.00 15.40 +0.10 29 0 0 0
SEP-25 770 P 0.00 0.00 0.00 15.80 +0.20 29 0 0 0
SEP-25 775 P 0.00 0.00 0.00 16.20 +0.20 28 0 0 0
SEP-25 780 P 0.00 0.00 0.00 16.60 +0.20 28 0 0 0
SEP-25 785 P 0.00 0.00 0.00 17.10 +0.30 27 0 0 0
SEP-25 790 P 0.00 0.00 0.00 17.50 +0.30 27 0 0 0
SEP-25 795 P 0.00 0.00 0.00 18.00 +0.30 26 0 0 0
SEP-25 800 P 0.00 0.00 0.00 18.50 +0.40 26 0 0 0
SEP-25 805 P 0.00 0.00 0.00 19.00 +0.40 25 0 0 0
SEP-25 810 P 0.00 0.00 0.00 19.50 +0.40 24 0 0 0
SEP-25 815 P 0.00 0.00 0.00 20.10 +0.50 24 0 0 0
SEP-25 820 P 0.00 0.00 0.00 20.70 +0.50 23 0 0 0
SEP-25 825 P 0.00 0.00 0.00 21.30 +0.50 23 0 0 0
SEP-25 830 P 0.00 0.00 0.00 21.90 +0.50 22 0 0 0
SEP-25 835 P 0.00 0.00 0.00 22.60 +0.60 22 0 0 0
SEP-25 840 P 0.00 0.00 0.00 23.40 +0.70 21 0 0 0
SEP-25 845 P 0.00 0.00 0.00 24.10 +0.70 21 0 0 0
SEP-25 850 P 0.00 0.00 0.00 25.00 +0.80 20 0 0 0
SEP-25 855 P 0.00 0.00 0.00 25.80 +0.80 20 0 0 0
SEP-25 860 P 0.00 0.00 0.00 26.80 +1.00 19 0 0 0
SEP-25 865 P 0.00 0.00 0.00 27.80 +1.10 19 0 0 0
SEP-25 870 P 0.00 0.00 0.00 28.80 +1.10 18 0 0 0
SEP-25 875 P 0.00 0.00 0.00 30.00 +1.30 17 0 0 0
SEP-25 880 P 0.00 0.00 0.00 31.20 +1.30 17 0 0 0
SEP-25 885 P 0.00 0.00 0.00 32.50 +1.50 16 0 0 0
SEP-25 890 P 0.00 0.00 0.00 33.90 +1.60 16 0 0 0
SEP-25 895 P 0.00 0.00 0.00 36.00 +2.30 16 0 0 0
SEP-25 900 P 0.00 0.00 0.00 38.20 +2.40 15 0 0 0
SEP-25 905 P 0.00 0.00 0.00 40.60 +2.60 15 0 0 0
SEP-25 910 P 0.00 0.00 0.00 43.10 +2.80 15 0 0 0
SEP-25 915 P 0.00 0.00 0.00 45.70 +2.90 15 0 0 0
SEP-25 920 P 0.00 0.00 0.00 48.50 +3.20 14 0 0 0
SEP-25 925 P 0.00 0.00 0.00 51.40 +3.30 14 0 0 0
SEP-25 930 P 0.00 0.00 0.00 54.40 +3.50 14 0 0 0
SEP-25 935 P 0.00 0.00 0.00 57.50 +3.60 14 0 0 0
SEP-25 940 P 0.00 0.00 0.00 60.80 +3.80 13 0 0 0
SEP-25 945 P 0.00 0.00 0.00 64.30 +4.00 13 0 0 0
SEP-25 950 P 0.00 0.00 0.00 67.90 +4.20 13 0 0 0
SEP-25 955 P 0.00 0.00 0.00 71.60 +4.40 13 0 0 0
SEP-25 960 P 0.00 0.00 0.00 75.40 +4.50 12 0 0 0
SEP-25 965 P 0.00 0.00 0.00 79.40 +4.70 12 0 0 0
SEP-25 970 P 0.00 0.00 0.00 83.50 +4.90 12 0 0 0
SEP-25 975 P 0.00 0.00 0.00 87.80 +5.10 12 0 0 0
SEP-25 980 P 0.00 0.00 0.00 92.10 +5.20 11 0 0 0
SEP-25 985 P 0.00 0.00 0.00 96.50 +5.30 11 0 0 0
SEP-25 990 P 0.00 0.00 0.00 101.10 +5.50 11 0 0 0
SEP-25 995 P 0.00 0.00 0.00 105.70 +5.60 11 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 110.40 +5.70 10 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 120.00 +5.90 10 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 129.80 +6.00 10 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 139.70 +6.10 9 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 149.60 +6.10 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 159.60 +6.10 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 169.60 +6.10 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 179.60 +6.10 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 189.60 +6.10 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 199.60 +6.10 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 209.60 +6.10 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 219.60 +6.10 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 229.60 +6.10 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 239.60 +6.10 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 0.00 270.20 -6.20 43 0 0 0
DEC-25 650 C 0.00 0.00 0.00 265.40 -6.30 42 0 0 0
DEC-25 655 C 0.00 0.00 0.00 260.70 -6.30 42 0 0 0
DEC-25 660 C 0.00 0.00 0.00 256.00 -6.20 41 0 0 0
DEC-25 665 C 0.00 0.00 0.00 251.30 -6.20 41 0 0 0
DEC-25 670 C 0.00 0.00 0.00 246.60 -6.20 40 0 0 0
DEC-25 675 C 0.00 0.00 0.00 241.90 -6.20 40 0 0 0
DEC-25 680 C 0.00 0.00 0.00 237.10 -6.20 39 0 0 0
DEC-25 685 C 0.00 0.00 0.00 232.40 -6.20 39 0 0 0
DEC-25 690 C 0.00 0.00 0.00 227.70 -6.20 38 0 0 0
DEC-25 695 C 0.00 0.00 0.00 223.00 -6.20 37 0 0 0
DEC-25 700 C 0.00 0.00 0.00 218.30 -6.20 37 0 0 0
DEC-25 705 C 0.00 0.00 0.00 213.60 -6.20 36 0 0 0
DEC-25 710 C 0.00 0.00 0.00 208.90 -6.20 36 0 0 0
DEC-25 715 C 0.00 0.00 0.00 204.20 -6.20 35 0 0 0
DEC-25 720 C 0.00 0.00 0.00 199.50 -6.20 35 0 0 0
DEC-25 725 C 0.00 0.00 0.00 194.90 -6.10 34 0 0 0
DEC-25 730 C 0.00 0.00 0.00 190.20 -6.10 34 0 0 0
DEC-25 735 C 0.00 0.00 0.00 185.50 -6.10 33 0 0 0
DEC-25 740 C 0.00 0.00 0.00 180.80 -6.10 33 0 0 0
DEC-25 745 C 0.00 0.00 0.00 176.20 -6.10 32 0 0 0
DEC-25 750 C 0.00 0.00 0.00 171.50 -6.10 31 0 0 0
DEC-25 755 C 0.00 0.00 0.00 166.90 -6.00 31 0 0 0
DEC-25 760 C 0.00 0.00 0.00 162.20 -6.10 30 0 0 0
DEC-25 765 C 0.00 0.00 0.00 157.60 -6.00 30 0 0 0
DEC-25 770 C 0.00 0.00 0.00 153.00 -6.00 29 0 0 0
DEC-25 775 C 0.00 0.00 0.00 148.40 -5.90 29 0 0 0
DEC-25 780 C 0.00 0.00 0.00 143.70 -6.00 28 0 0 0
DEC-25 785 C 0.00 0.00 0.00 139.20 -5.90 28 0 0 0
DEC-25 790 C 0.00 0.00 0.00 134.60 -5.90 27 0 0 0
DEC-25 795 C 0.00 0.00 0.00 130.00 -5.90 27 0 0 0
DEC-25 800 C 0.00 0.00 0.00 125.40 -5.90 26 0 0 0
DEC-25 805 C 0.00 0.00 0.00 120.90 -5.80 26 0 0 0
DEC-25 810 C 0.00 0.00 0.00 116.40 -5.80 25 0 0 0
DEC-25 815 C 0.00 0.00 0.00 111.90 -5.80 24 0 0 0
DEC-25 820 C 0.00 0.00 0.00 107.40 -5.70 24 0 0 0
DEC-25 825 C 0.00 0.00 0.00 102.90 -5.70 23 0 0 0
DEC-25 830 C 0.00 0.00 0.00 98.50 -5.70 23 0 0 0
DEC-25 835 C 0.00 0.00 0.00 94.00 -5.70 22 0 0 0
DEC-25 840 C 0.00 0.00 0.00 89.70 -5.60 22 0 0 0
DEC-25 845 C 0.00 0.00 0.00 85.30 -5.50 21 0 0 0
DEC-25 850 C 0.00 0.00 0.00 81.00 -5.50 21 0 0 0
DEC-25 855 C 0.00 0.00 0.00 76.70 -5.40 20 0 0 0
DEC-25 860 C 0.00 0.00 0.00 72.40 -5.40 20 0 0 0
DEC-25 865 C 0.00 0.00 0.00 68.20 -5.30 19 0 0 0
DEC-25 870 C 0.00 0.00 0.00 64.00 -5.30 19 0 0 0
DEC-25 875 C 0.00 0.00 0.00 59.90 -5.20 18 0 0 0
DEC-25 880 C 0.00 0.00 0.00 55.80 -5.10 17 0 0 0
DEC-25 885 C 0.00 0.00 0.00 51.80 -5.00 17 0 0 0
DEC-25 890 C 0.00 0.00 0.00 47.90 -4.90 16 0 0 0
DEC-25 895 C 0.00 0.00 0.00 44.00 -4.80 16 0 0 0
DEC-25 900 C 0.00 0.00 0.00 41.00 -3.90 16 0 0 0
DEC-25 905 C 0.00 0.00 0.00 38.10 -3.80 15 0 0 0
DEC-25 910 C 0.00 0.00 0.00 35.30 -3.70 15 0 0 0
DEC-25 915 C 0.00 0.00 0.00 32.60 -3.60 15 0 0 0
DEC-25 920 C 0.00 0.00 0.00 30.00 -3.40 15 0 0 0
DEC-25 925 C 0.00 0.00 0.00 27.50 -3.30 14 0 0 0
DEC-25 930 C 0.00 0.00 0.00 25.10 -3.20 14 0 0 0
DEC-25 935 C 0.00 0.00 0.00 22.80 -3.00 14 0 0 0
DEC-25 940 C 0.00 0.00 0.00 20.60 -2.90 14 0 0 0
DEC-25 945 C 0.00 0.00 0.00 18.60 -2.70 13 0 0 0
DEC-25 950 C 0.00 0.00 0.00 16.60 -2.60 13 0 0 0
DEC-25 955 C 0.00 0.00 0.00 14.80 -2.40 13 0 0 0
DEC-25 960 C 0.00 0.00 0.00 13.00 -2.30 13 0 0 0
DEC-25 965 C 0.00 0.00 0.00 11.40 -2.10 12 0 0 0
DEC-25 970 C 0.00 0.00 0.00 10.00 -1.90 12 0 0 0
DEC-25 975 C 0.00 0.00 0.00 8.60 -1.80 12 0 0 0
DEC-25 980 C 0.00 0.00 0.00 7.30 -1.70 12 0 0 0
DEC-25 985 C 0.00 0.00 0.00 6.20 -1.50 11 0 0 0
DEC-25 990 C 0.00 0.00 0.00 5.20 -1.30 11 0 0 0
DEC-25 995 C 0.00 0.00 0.00 4.30 -1.20 11 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 3.50 -1.10 11 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 2.30 -0.70 10 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 1.30 -0.60 10 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 0.70 -0.40 9 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 0.40 -0.20 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 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 9 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 10 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 22.20 -0.10 43 0 0 0
DEC-25 650 P 0.00 0.00 0.00 22.40 -0.20 42 0 0 0
DEC-25 655 P 0.00 0.00 0.00 22.70 -0.20 42 0 0 0
DEC-25 660 P 0.00 0.00 0.00 23.00 -0.10 41 0 0 0
DEC-25 665 P 0.00 0.00 0.00 23.30 -0.10 41 0 0 0
DEC-25 670 P 0.00 0.00 0.00 23.60 -0.10 40 0 0 0
DEC-25 675 P 0.00 0.00 0.00 23.90 -0.10 40 0 0 0
DEC-25 680 P 0.00 0.00 0.00 24.10 -0.10 39 0 0 0
DEC-25 685 P 0.00 0.00 0.00 24.40 -0.10 39 0 0 0
DEC-25 690 P 0.00 0.00 0.00 24.70 -0.10 38 0 0 0
DEC-25 695 P 0.00 0.00 0.00 25.00 -0.10 37 0 0 0
DEC-25 700 P 0.00 0.00 0.00 25.30 -0.10 37 0 0 0
DEC-25 705 P 0.00 0.00 0.00 25.60 -0.10 36 0 0 0
DEC-25 710 P 0.00 0.00 0.00 25.90 -0.10 36 0 0 0
DEC-25 715 P 0.00 0.00 0.00 26.20 -0.10 35 0 0 0
DEC-25 720 P 0.00 0.00 0.00 26.50 -0.10 35 0 0 0
DEC-25 725 P 0.00 0.00 0.00 26.90 0.00 34 0 0 0
DEC-25 730 P 0.00 0.00 0.00 27.20 0.00 34 0 0 0
DEC-25 735 P 0.00 0.00 0.00 27.50 0.00 33 0 0 0
DEC-25 740 P 0.00 0.00 0.00 27.80 0.00 33 0 0 0
DEC-25 745 P 0.00 0.00 0.00 28.20 0.00 32 0 0 0
DEC-25 750 P 0.00 0.00 0.00 28.50 0.00 31 0 0 0
DEC-25 755 P 0.00 0.00 0.00 28.90 +0.10 31 0 0 0
DEC-25 760 P 0.00 0.00 0.00 29.20 0.00 30 0 0 0
DEC-25 765 P 0.00 0.00 0.00 29.60 +0.10 30 0 0 0
DEC-25 770 P 0.00 0.00 0.00 30.00 +0.10 29 0 0 0
DEC-25 775 P 0.00 0.00 0.00 30.40 +0.20 29 0 0 0
DEC-25 780 P 0.00 0.00 0.00 30.70 +0.10 28 0 0 0
DEC-25 785 P 0.00 0.00 0.00 31.20 +0.20 28 0 0 0
DEC-25 790 P 0.00 0.00 0.00 31.60 +0.20 27 0 0 0
DEC-25 795 P 0.00 0.00 0.00 32.00 +0.20 27 0 0 0
DEC-25 800 P 0.00 0.00 0.00 32.40 +0.20 26 0 0 0
DEC-25 805 P 0.00 0.00 0.00 32.90 +0.30 26 0 0 0
DEC-25 810 P 0.00 0.00 0.00 33.40 +0.30 25 0 0 0
DEC-25 815 P 0.00 0.00 0.00 33.90 +0.30 24 0 0 0
DEC-25 820 P 0.00 0.00 0.00 34.40 +0.40 24 0 0 0
DEC-25 825 P 0.00 0.00 0.00 34.90 +0.40 23 0 0 0
DEC-25 830 P 0.00 0.00 0.00 35.50 +0.40 23 0 0 0
DEC-25 835 P 0.00 0.00 0.00 36.00 +0.40 22 0 0 0
DEC-25 840 P 0.00 0.00 0.00 36.70 +0.50 22 0 0 0
DEC-25 845 P 0.00 0.00 0.00 37.30 +0.60 21 0 0 0
DEC-25 850 P 0.00 0.00 0.00 38.00 +0.60 21 0 0 0
DEC-25 855 P 0.00 0.00 0.00 38.70 +0.70 20 0 0 0
DEC-25 860 P 0.00 0.00 0.00 39.40 +0.70 20 0 0 0
DEC-25 865 P 0.00 0.00 0.00 40.20 +0.80 19 0 0 0
DEC-25 870 P 0.00 0.00 0.00 41.00 +0.80 19 0 0 0
DEC-25 875 P 0.00 0.00 0.00 41.90 +0.90 18 0 0 0
DEC-25 880 P 0.00 0.00 0.00 42.80 +1.00 17 0 0 0
DEC-25 885 P 0.00 0.00 0.00 43.80 +1.10 17 0 0 0
DEC-25 890 P 0.00 0.00 0.00 44.90 +1.20 16 0 0 0
DEC-25 895 P 0.00 0.00 0.00 46.00 +1.30 16 0 0 0
DEC-25 900 P 0.00 0.00 0.00 48.00 +2.20 16 0 0 0
DEC-25 905 P 0.00 0.00 0.00 50.10 +2.30 15 0 0 0
DEC-25 910 P 0.00 0.00 0.00 52.30 +2.40 15 0 0 0
DEC-25 915 P 0.00 0.00 0.00 54.60 +2.50 15 0 0 0
DEC-25 920 P 0.00 0.00 0.00 57.00 +2.70 15 0 0 0
DEC-25 925 P 0.00 0.00 0.00 59.50 +2.80 14 0 0 0
DEC-25 930 P 0.00 0.00 0.00 62.10 +2.90 14 0 0 0
DEC-25 935 P 0.00 0.00 0.00 64.80 +3.10 14 0 0 0
DEC-25 940 P 0.00 0.00 0.00 67.60 +3.20 14 0 0 0
DEC-25 945 P 0.00 0.00 0.00 70.60 +3.40 13 0 0 0
DEC-25 950 P 0.00 0.00 0.00 73.60 +3.50 13 0 0 0
DEC-25 955 P 0.00 0.00 0.00 76.80 +3.70 13 0 0 0
DEC-25 960 P 0.00 0.00 0.00 80.00 +3.80 13 0 0 0
DEC-25 965 P 0.00 0.00 0.00 83.40 +4.00 12 0 0 0
DEC-25 970 P 0.00 0.00 0.00 87.00 +4.20 12 0 0 0
DEC-25 975 P 0.00 0.00 0.00 90.60 +4.30 12 0 0 0
DEC-25 980 P 0.00 0.00 0.00 94.30 +4.40 12 0 0 0
DEC-25 985 P 0.00 0.00 0.00 98.20 +4.60 11 0 0 0
DEC-25 990 P 0.00 0.00 0.00 102.20 +4.80 11 0 0 0
DEC-25 995 P 0.00 0.00 0.00 106.30 +4.90 11 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 110.50 +5.00 11 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 119.30 +5.40 10 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 128.30 +5.50 10 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 137.70 +5.70 9 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 147.40 +5.90 9 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 157.20 +6.00 8 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 167.10 +6.10 8 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 177.00 +6.10 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 187.00 +6.10 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 197.00 +6.10 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 207.00 +6.10 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 217.00 +6.10 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 227.00 +6.10 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 237.00 +6.10 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 0.00 284.60 -6.40 43 0 0 0
MAR-26 650 C 0.00 0.00 0.00 279.90 -6.40 42 0 0 0
MAR-26 655 C 0.00 0.00 0.00 275.20 -6.40 42 0 0 0
MAR-26 660 C 0.00 0.00 0.00 270.40 -6.50 41 0 0 0
MAR-26 665 C 0.00 0.00 0.00 265.70 -6.40 41 0 0 0
MAR-26 670 C 0.00 0.00 0.00 261.00 -6.40 40 0 0 0
MAR-26 675 C 0.00 0.00 0.00 256.30 -6.40 40 0 0 0
MAR-26 680 C 0.00 0.00 0.00 251.50 -6.40 39 0 0 0
MAR-26 685 C 0.00 0.00 0.00 246.80 -6.40 39 0 0 0
MAR-26 690 C 0.00 0.00 0.00 242.10 -6.40 38 0 0 0
MAR-26 695 C 0.00 0.00 0.00 237.40 -6.30 37 0 0 0
MAR-26 700 C 0.00 0.00 0.00 232.60 -6.40 37 0 0 0
MAR-26 705 C 0.00 0.00 0.00 227.90 -6.40 36 0 0 0
MAR-26 710 C 0.00 0.00 0.00 223.20 -6.30 36 0 0 0
MAR-26 715 C 0.00 0.00 0.00 218.40 -6.40 35 0 0 0
MAR-26 720 C 0.00 0.00 0.00 213.70 -6.40 35 0 0 0
MAR-26 725 C 0.00 0.00 0.00 209.00 -6.30 34 0 0 0
MAR-26 730 C 0.00 0.00 0.00 204.30 -6.30 34 0 0 0
MAR-26 735 C 0.00 0.00 0.00 199.50 -6.30 33 0 0 0
MAR-26 740 C 0.00 0.00 0.00 194.80 -6.30 33 0 0 0
MAR-26 745 C 0.00 0.00 0.00 190.10 -6.30 32 0 0 0
MAR-26 750 C 0.00 0.00 0.00 185.40 -6.30 32 0 0 0
MAR-26 755 C 0.00 0.00 0.00 180.70 -6.20 31 0 0 0
MAR-26 760 C 0.00 0.00 0.00 176.00 -6.20 30 0 0 0
MAR-26 765 C 0.00 0.00 0.00 171.30 -6.20 30 0 0 0
MAR-26 770 C 0.00 0.00 0.00 166.60 -6.20 29 0 0 0
MAR-26 775 C 0.00 0.00 0.00 161.90 -6.20 29 0 0 0
MAR-26 780 C 0.00 0.00 0.00 157.20 -6.10 28 0 0 0
MAR-26 785 C 0.00 0.00 0.00 152.50 -6.10 28 0 0 0
MAR-26 790 C 0.00 0.00 0.00 147.80 -6.10 27 0 0 0
MAR-26 795 C 0.00 0.00 0.00 143.10 -6.20 27 0 0 0
MAR-26 800 C 0.00 0.00 0.00 138.50 -6.10 26 0 0 0
MAR-26 805 C 0.00 0.00 0.00 133.80 -6.10 26 0 0 0
MAR-26 810 C 0.00 0.00 0.00 129.20 -6.00 25 0 0 0
MAR-26 815 C 0.00 0.00 0.00 124.60 -6.00 24 0 0 0
MAR-26 820 C 0.00 0.00 0.00 119.90 -6.00 24 0 0 0
MAR-26 825 C 0.00 0.00 0.00 115.30 -6.00 23 0 0 0
MAR-26 830 C 0.00 0.00 0.00 110.70 -6.00 23 0 0 0
MAR-26 835 C 0.00 0.00 0.00 106.20 -5.90 22 0 0 0
MAR-26 840 C 0.00 0.00 0.00 101.60 -5.90 22 0 0 0
MAR-26 845 C 0.00 0.00 0.00 97.10 -5.80 21 0 0 0
MAR-26 850 C 0.00 0.00 0.00 92.60 -5.80 21 0 0 0
MAR-26 855 C 0.00 0.00 0.00 88.10 -5.80 20 0 0 0
MAR-26 860 C 0.00 0.00 0.00 83.70 -5.70 20 0 0 0
MAR-26 865 C 0.00 0.00 0.00 79.20 -5.70 19 0 0 0
MAR-26 870 C 0.00 0.00 0.00 74.90 -5.50 19 0 0 0
MAR-26 875 C 0.00 0.00 0.00 70.50 -5.50 18 0 0 0
MAR-26 880 C 0.00 0.00 0.00 66.20 -5.50 17 0 0 0
MAR-26 885 C 0.00 0.00 0.00 62.00 -5.30 17 0 0 0
MAR-26 890 C 0.00 0.00 0.00 57.70 -5.30 16 0 0 0
MAR-26 895 C 0.00 0.00 0.00 53.60 -5.20 16 0 0 0
MAR-26 900 C 0.00 0.00 0.00 50.50 -4.10 16 0 0 0
MAR-26 905 C 0.00 0.00 0.00 47.40 -4.10 15 0 0 0
MAR-26 910 C 0.00 0.00 0.00 44.40 -4.00 15 0 0 0
MAR-26 915 C 0.00 0.00 0.00 41.50 -3.90 15 0 0 0
MAR-26 920 C 0.00 0.00 0.00 38.70 -3.70 15 0 0 0
MAR-26 925 C 0.00 0.00 0.00 35.90 -3.70 14 0 0 0
MAR-26 930 C 0.00 0.00 0.00 33.30 -3.50 14 0 0 0
MAR-26 935 C 0.00 0.00 0.00 30.70 -3.40 14 0 0 0
MAR-26 940 C 0.00 0.00 0.00 28.20 -3.30 14 0 0 0
MAR-26 945 C 0.00 0.00 0.00 25.90 -3.10 13 0 0 0
MAR-26 950 C 0.00 0.00 0.00 23.60 -3.00 13 0 0 0
MAR-26 955 C 0.00 0.00 0.00 21.40 -2.90 13 0 0 0
MAR-26 960 C 0.00 0.00 0.00 19.30 -2.80 13 0 0 0
MAR-26 965 C 0.00 0.00 0.00 17.40 -2.60 12 0 0 0
MAR-26 970 C 0.00 0.00 0.00 15.50 -2.50 12 0 0 0
MAR-26 975 C 0.00 0.00 0.00 13.80 -2.30 12 0 0 0
MAR-26 980 C 0.00 0.00 0.00 12.10 -2.20 12 0 0 0
MAR-26 985 C 0.00 0.00 0.00 10.60 -2.00 11 0 0 0
MAR-26 990 C 0.00 0.00 0.00 9.20 -1.90 11 0 0 0
MAR-26 995 C 0.00 0.00 0.00 7.90 -1.70 11 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 6.80 -1.50 11 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 4.80 -1.20 10 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 3.20 -0.90 10 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 2.00 -0.70 9 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 1.20 -0.50 9 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.60 -0.30 8 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 0.30 -0.20 8 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 0.10 -0.10 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 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 8 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 34.50 -0.20 43 0 0 0
MAR-26 650 P 0.00 0.00 0.00 34.80 -0.20 42 0 0 0
MAR-26 655 P 0.00 0.00 0.00 35.10 -0.20 42 0 0 0
MAR-26 660 P 0.00 0.00 0.00 35.30 -0.30 41 0 0 0
MAR-26 665 P 0.00 0.00 0.00 35.60 -0.20 41 0 0 0
MAR-26 670 P 0.00 0.00 0.00 35.90 -0.20 40 0 0 0
MAR-26 675 P 0.00 0.00 0.00 36.20 -0.20 40 0 0 0
MAR-26 680 P 0.00 0.00 0.00 36.40 -0.20 39 0 0 0
MAR-26 685 P 0.00 0.00 0.00 36.70 -0.20 39 0 0 0
MAR-26 690 P 0.00 0.00 0.00 37.00 -0.20 38 0 0 0
MAR-26 695 P 0.00 0.00 0.00 37.30 -0.10 37 0 0 0
MAR-26 700 P 0.00 0.00 0.00 37.50 -0.20 37 0 0 0
MAR-26 705 P 0.00 0.00 0.00 37.80 -0.20 36 0 0 0
MAR-26 710 P 0.00 0.00 0.00 38.10 -0.10 36 0 0 0
MAR-26 715 P 0.00 0.00 0.00 38.30 -0.20 35 0 0 0
MAR-26 720 P 0.00 0.00 0.00 38.60 -0.20 35 0 0 0
MAR-26 725 P 0.00 0.00 0.00 38.90 -0.10 34 0 0 0
MAR-26 730 P 0.00 0.00 0.00 39.20 -0.10 34 0 0 0
MAR-26 735 P 0.00 0.00 0.00 39.40 -0.10 33 0 0 0
MAR-26 740 P 0.00 0.00 0.00 39.70 -0.10 33 0 0 0
MAR-26 745 P 0.00 0.00 0.00 40.00 -0.10 32 0 0 0
MAR-26 750 P 0.00 0.00 0.00 40.30 -0.10 32 0 0 0
MAR-26 755 P 0.00 0.00 0.00 40.60 0.00 31 0 0 0
MAR-26 760 P 0.00 0.00 0.00 40.90 0.00 30 0 0 0
MAR-26 765 P 0.00 0.00 0.00 41.20 0.00 30 0 0 0
MAR-26 770 P 0.00 0.00 0.00 41.50 0.00 29 0 0 0
MAR-26 775 P 0.00 0.00 0.00 41.80 0.00 29 0 0 0
MAR-26 780 P 0.00 0.00 0.00 42.10 +0.10 28 0 0 0
MAR-26 785 P 0.00 0.00 0.00 42.40 +0.10 28 0 0 0
MAR-26 790 P 0.00 0.00 0.00 42.70 +0.10 27 0 0 0
MAR-26 795 P 0.00 0.00 0.00 43.00 0.00 27 0 0 0
MAR-26 800 P 0.00 0.00 0.00 43.40 +0.10 26 0 0 0
MAR-26 805 P 0.00 0.00 0.00 43.70 +0.10 26 0 0 0
MAR-26 810 P 0.00 0.00 0.00 44.10 +0.20 25 0 0 0
MAR-26 815 P 0.00 0.00 0.00 44.50 +0.20 24 0 0 0
MAR-26 820 P 0.00 0.00 0.00 44.80 +0.20 24 0 0 0
MAR-26 825 P 0.00 0.00 0.00 45.20 +0.20 23 0 0 0
MAR-26 830 P 0.00 0.00 0.00 45.60 +0.20 23 0 0 0
MAR-26 835 P 0.00 0.00 0.00 46.10 +0.30 22 0 0 0
MAR-26 840 P 0.00 0.00 0.00 46.50 +0.30 22 0 0 0
MAR-26 845 P 0.00 0.00 0.00 47.00 +0.40 21 0 0 0
MAR-26 850 P 0.00 0.00 0.00 47.50 +0.40 21 0 0 0
MAR-26 855 P 0.00 0.00 0.00 48.00 +0.40 20 0 0 0
MAR-26 860 P 0.00 0.00 0.00 48.60 +0.50 20 0 0 0
MAR-26 865 P 0.00 0.00 0.00 49.10 +0.50 19 0 0 0
MAR-26 870 P 0.00 0.00 0.00 49.80 +0.70 19 0 0 0
MAR-26 875 P 0.00 0.00 0.00 50.40 +0.70 18 0 0 0
MAR-26 880 P 0.00 0.00 0.00 51.10 +0.70 17 0 0 0
MAR-26 885 P 0.00 0.00 0.00 51.90 +0.90 17 0 0 0
MAR-26 890 P 0.00 0.00 0.00 52.60 +0.90 16 0 0 0
MAR-26 895 P 0.00 0.00 0.00 53.50 +1.00 16 0 0 0
MAR-26 900 P 0.00 0.00 0.00 55.40 +2.10 16 0 0 0
MAR-26 905 P 0.00 0.00 0.00 57.30 +2.10 15 0 0 0
MAR-26 910 P 0.00 0.00 0.00 59.30 +2.20 15 0 0 0
MAR-26 915 P 0.00 0.00 0.00 61.40 +2.30 15 0 0 0
MAR-26 920 P 0.00 0.00 0.00 63.60 +2.50 15 0 0 0
MAR-26 925 P 0.00 0.00 0.00 65.80 +2.50 14 0 0 0
MAR-26 930 P 0.00 0.00 0.00 68.20 +2.70 14 0 0 0
MAR-26 935 P 0.00 0.00 0.00 70.60 +2.80 14 0 0 0
MAR-26 940 P 0.00 0.00 0.00 73.10 +2.90 14 0 0 0
MAR-26 945 P 0.00 0.00 0.00 75.80 +3.10 13 0 0 0
MAR-26 950 P 0.00 0.00 0.00 78.50 +3.20 13 0 0 0
MAR-26 955 P 0.00 0.00 0.00 81.30 +3.30 13 0 0 0
MAR-26 960 P 0.00 0.00 0.00 84.20 +3.40 13 0 0 0
MAR-26 965 P 0.00 0.00 0.00 87.30 +3.60 12 0 0 0
MAR-26 970 P 0.00 0.00 0.00 90.40 +3.70 12 0 0 0
MAR-26 975 P 0.00 0.00 0.00 93.70 +3.90 12 0 0 0
MAR-26 980 P 0.00 0.00 0.00 97.00 +4.00 12 0 0 0
MAR-26 985 P 0.00 0.00 0.00 100.50 +4.20 11 0 0 0
MAR-26 990 P 0.00 0.00 0.00 104.10 +4.30 11 0 0 0
MAR-26 995 P 0.00 0.00 0.00 107.80 +4.50 11 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 111.70 +4.70 11 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 119.70 +5.00 10 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 128.10 +5.30 10 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 136.90 +5.50 9 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 146.10 +5.70 9 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 155.50 +5.90 8 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 165.20 +6.00 8 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 175.00 +6.10 7 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 184.90 +6.10 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 194.90 +6.20 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 204.90 +6.20 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 214.90 +6.20 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 224.90 +6.20 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 234.90 +6.20 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 0.00 198.30 -8.00 31 0 0 0
JUN-26 755 C 0.00 0.00 0.00 193.50 -8.00 31 0 0 0
JUN-26 760 C 0.00 0.00 0.00 188.70 -8.00 30 0 0 0
JUN-26 765 C 0.00 0.00 0.00 183.90 -8.00 30 0 0 0
JUN-26 770 C 0.00 0.00 0.00 179.10 -8.00 29 0 0 0
JUN-26 775 C 0.00 0.00 0.00 174.30 -8.00 29 0 0 0
JUN-26 780 C 0.00 0.00 0.00 169.50 -8.00 28 0 0 0
JUN-26 785 C 0.00 0.00 0.00 164.70 -8.10 28 0 0 0
JUN-26 790 C 0.00 0.00 0.00 160.00 -8.00 27 0 0 0
JUN-26 795 C 0.00 0.00 0.00 155.20 -8.00 27 0 0 0
JUN-26 800 C 0.00 0.00 0.00 150.40 -8.00 26 0 0 0
JUN-26 805 C 0.00 0.00 0.00 145.60 -8.00 26 0 0 0
JUN-26 810 C 0.00 0.00 0.00 140.90 -7.90 25 0 0 0
JUN-26 815 C 0.00 0.00 0.00 136.10 -8.00 24 0 0 0
JUN-26 820 C 0.00 0.00 0.00 131.40 -7.90 24 0 0 0
JUN-26 825 C 0.00 0.00 0.00 126.60 -8.00 23 0 0 0
JUN-26 830 C 0.00 0.00 0.00 121.90 -7.90 23 0 0 0
JUN-26 835 C 0.00 0.00 0.00 117.20 -7.90 22 0 0 0
JUN-26 840 C 0.00 0.00 0.00 112.50 -7.90 22 0 0 0
JUN-26 845 C 0.00 0.00 0.00 107.80 -7.90 21 0 0 0
JUN-26 850 C 0.00 0.00 0.00 103.10 -7.90 21 0 0 0
JUN-26 855 C 0.00 0.00 0.00 98.40 -7.90 20 0 0 0
JUN-26 860 C 0.00 0.00 0.00 93.80 -7.80 20 0 0 0
JUN-26 865 C 0.00 0.00 0.00 89.20 -7.80 19 0 0 0
JUN-26 870 C 0.00 0.00 0.00 84.60 -7.80 19 0 0 0
JUN-26 875 C 0.00 0.00 0.00 80.10 -7.70 18 0 0 0
JUN-26 880 C 0.00 0.00 0.00 75.50 -7.70 17 0 0 0
JUN-26 885 C 0.00 0.00 0.00 71.10 -7.60 17 0 0 0
JUN-26 890 C 0.00 0.00 0.00 66.60 -7.60 16 0 0 0
JUN-26 895 C 0.00 0.00 0.00 62.20 -7.50 16 0 0 0
JUN-26 900 C 0.00 0.00 0.00 59.00 -6.30 16 0 0 0
JUN-26 905 C 0.00 0.00 0.00 55.80 -5.10 15 0 0 0
JUN-26 910 C 0.00 0.00 0.00 52.60 -5.10 15 0 0 0
JUN-26 915 C 0.00 0.00 0.00 49.50 -5.10 15 0 0 0
JUN-26 920 C 0.00 0.00 0.00 46.50 -5.00 15 0 0 0
JUN-26 925 C 0.00 0.00 0.00 43.60 -4.80 14 0 0 0
JUN-26 930 C 0.00 0.00 0.00 40.80 -4.70 14 0 0 0
JUN-26 935 C 0.00 0.00 0.00 38.00 -4.60 14 0 0 0
JUN-26 940 C 0.00 0.00 0.00 35.30 -4.50 14 0 0 0
JUN-26 945 C 0.00 0.00 0.00 32.70 -4.30 13 0 0 0
JUN-26 950 C 0.00 0.00 0.00 30.20 -4.20 13 0 0 0
JUN-26 955 C 0.00 0.00 0.00 27.70 -4.10 13 0 0 0
JUN-26 960 C 0.00 0.00 0.00 25.40 -3.90 13 0 0 0
JUN-26 965 C 0.00 0.00 0.00 23.10 -3.90 12 0 0 0
JUN-26 970 C 0.00 0.00 0.00 21.00 -3.70 12 0 0 0
JUN-26 975 C 0.00 0.00 0.00 19.00 -3.50 12 0 0 0
JUN-26 980 C 0.00 0.00 0.00 17.00 -3.40 12 0 0 0
JUN-26 985 C 0.00 0.00 0.00 15.20 -3.20 11 0 0 0
JUN-26 990 C 0.00 0.00 0.00 13.50 -3.00 11 0 0 0
JUN-26 995 C 0.00 0.00 0.00 11.90 -2.80 11 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 10.40 -2.60 11 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 7.70 -2.30 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
JUN-26 750 P 0.00 0.00 0.00 50.90 -1.80 31 0 0 0
JUN-26 755 P 0.00 0.00 0.00 51.10 -1.80 31 0 0 0
JUN-26 760 P 0.00 0.00 0.00 51.30 -1.80 30 0 0 0
JUN-26 765 P 0.00 0.00 0.00 51.50 -1.80 30 0 0 0
JUN-26 770 P 0.00 0.00 0.00 51.70 -1.80 29 0 0 0
JUN-26 775 P 0.00 0.00 0.00 51.90 -1.80 29 0 0 0
JUN-26 780 P 0.00 0.00 0.00 52.10 -1.80 28 0 0 0
JUN-26 785 P 0.00 0.00 0.00 52.30 -1.90 28 0 0 0
JUN-26 790 P 0.00 0.00 0.00 52.60 -1.80 27 0 0 0
JUN-26 795 P 0.00 0.00 0.00 52.80 -1.80 27 0 0 0
JUN-26 800 P 0.00 0.00 0.00 53.00 -1.80 26 0 0 0
JUN-26 805 P 0.00 0.00 0.00 53.20 -1.80 26 0 0 0
JUN-26 810 P 0.00 0.00 0.00 53.50 -1.70 25 0 0 0
JUN-26 815 P 0.00 0.00 0.00 53.70 -1.80 24 0 0 0
JUN-26 820 P 0.00 0.00 0.00 54.00 -1.70 24 0 0 0
JUN-26 825 P 0.00 0.00 0.00 54.20 -1.80 23 0 0 0
JUN-26 830 P 0.00 0.00 0.00 54.50 -1.70 23 0 0 0
JUN-26 835 P 0.00 0.00 0.00 54.80 -1.70 22 0 0 0
JUN-26 840 P 0.00 0.00 0.00 55.10 -1.70 22 0 0 0
JUN-26 845 P 0.00 0.00 0.00 55.40 -1.70 21 0 0 0
JUN-26 850 P 0.00 0.00 0.00 55.70 -1.70 21 0 0 0
JUN-26 855 P 0.00 0.00 0.00 56.00 -1.70 20 0 0 0
JUN-26 860 P 0.00 0.00 0.00 56.40 -1.60 20 0 0 0
JUN-26 865 P 0.00 0.00 0.00 56.80 -1.60 19 0 0 0
JUN-26 870 P 0.00 0.00 0.00 57.20 -1.60 19 0 0 0
JUN-26 875 P 0.00 0.00 0.00 57.70 -1.50 18 0 0 0
JUN-26 880 P 0.00 0.00 0.00 58.10 -1.50 17 0 0 0
JUN-26 885 P 0.00 0.00 0.00 58.70 -1.40 17 0 0 0
JUN-26 890 P 0.00 0.00 0.00 59.20 -1.40 16 0 0 0
JUN-26 895 P 0.00 0.00 0.00 59.80 -1.30 16 0 0 0
JUN-26 900 P 0.00 0.00 0.00 61.60 -0.10 16 0 0 0
JUN-26 905 P 0.00 0.00 0.00 63.40 +1.10 15 0 0 0
JUN-26 910 P 0.00 0.00 0.00 65.20 +1.10 15 0 0 0
JUN-26 915 P 0.00 0.00 0.00 67.10 +1.10 15 0 0 0
JUN-26 920 P 0.00 0.00 0.00 69.10 +1.20 15 0 0 0
JUN-26 925 P 0.00 0.00 0.00 71.20 +1.40 14 0 0 0
JUN-26 930 P 0.00 0.00 0.00 73.40 +1.50 14 0 0 0
JUN-26 935 P 0.00 0.00 0.00 75.60 +1.60 14 0 0 0
JUN-26 940 P 0.00 0.00 0.00 77.90 +1.70 14 0 0 0
JUN-26 945 P 0.00 0.00 0.00 80.30 +1.90 13 0 0 0
JUN-26 950 P 0.00 0.00 0.00 82.80 +2.00 13 0 0 0
JUN-26 955 P 0.00 0.00 0.00 85.30 +2.10 13 0 0 0
JUN-26 960 P 0.00 0.00 0.00 88.00 +2.30 13 0 0 0
JUN-26 965 P 0.00 0.00 0.00 90.70 +2.30 12 0 0 0
JUN-26 970 P 0.00 0.00 0.00 93.60 +2.50 12 0 0 0
JUN-26 975 P 0.00 0.00 0.00 96.60 +2.70 12 0 0 0
JUN-26 980 P 0.00 0.00 0.00 99.60 +2.80 12 0 0 0
JUN-26 985 P 0.00 0.00 0.00 102.80 +3.00 11 0 0 0
JUN-26 990 P 0.00 0.00 0.00 106.10 +3.20 11 0 0 0
JUN-26 995 P 0.00 0.00 0.00 109.50 +3.40 11 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 113.00 +3.60 11 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 120.30 +3.90 10 0 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