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
04 JUN 2025, WEDNESDAY
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 0.00 249.50 +23.70 45 0 0 0
JUN-25 650 C 0.00 0.00 0.00 244.50 +23.70 44 0 0 0
JUN-25 655 C 0.00 0.00 0.00 239.50 +23.70 43 0 0 0
JUN-25 660 C 0.00 0.00 0.00 234.50 +23.70 42 0 0 0
JUN-25 665 C 0.00 0.00 0.00 229.50 +23.70 41 0 0 0
JUN-25 670 C 0.00 0.00 0.00 224.50 +23.70 40 0 0 0
JUN-25 675 C 0.00 0.00 0.00 219.50 +23.60 39 0 0 0
JUN-25 680 C 0.00 0.00 0.00 214.50 +23.60 38 0 0 0
JUN-25 685 C 0.00 0.00 0.00 209.50 +23.60 37 0 0 0
JUN-25 690 C 0.00 0.00 0.00 204.50 +23.60 36 0 0 0
JUN-25 695 C 0.00 0.00 0.00 199.60 +23.70 38 0 0 0
JUN-25 700 C 0.00 0.00 0.00 194.60 +23.60 37 0 0 0
JUN-25 705 C 0.00 0.00 0.00 189.60 +23.60 36 0 0 0
JUN-25 710 C 0.00 0.00 0.00 184.60 +23.60 35 0 0 0
JUN-25 715 C 0.00 0.00 0.00 179.60 +23.50 34 0 0 0
JUN-25 720 C 0.00 0.00 0.00 174.70 +23.60 35 0 0 0
JUN-25 725 C 0.00 0.00 0.00 169.70 +23.60 34 0 0 0
JUN-25 730 C 0.00 0.00 0.00 164.70 +23.50 33 0 0 0
JUN-25 735 C 0.00 0.00 0.00 159.80 +23.60 34 0 0 0
JUN-25 740 C 0.00 0.00 0.00 154.80 +23.50 32 0 0 0
JUN-25 745 C 0.00 0.00 0.00 149.90 +23.50 33 0 0 0
JUN-25 750 C 0.00 0.00 0.00 144.90 +23.40 31 0 0 0
JUN-25 755 C 0.00 0.00 0.00 140.00 +23.40 31 0 0 0
JUN-25 760 C 0.00 0.00 0.00 135.00 +23.30 30 0 0 0
JUN-25 765 C 0.00 0.00 0.00 130.10 +23.30 30 0 0 0
JUN-25 770 C 0.00 0.00 0.00 125.20 +23.30 30 0 0 0
JUN-25 775 C 0.00 0.00 0.00 120.30 +23.20 29 0 0 0
JUN-25 780 C 0.00 0.00 0.00 115.40 +23.20 29 0 0 0
JUN-25 785 C 0.00 0.00 0.00 110.50 +23.10 28 0 0 0
JUN-25 790 C 0.00 0.00 0.00 105.60 +23.00 27 0 0 0
JUN-25 795 C 0.00 0.00 0.00 100.70 +22.80 27 0 0 0
JUN-25 800 C 0.00 0.00 0.00 95.90 +22.70 26 0 0 0
JUN-25 805 C 0.00 0.00 0.00 91.10 +22.60 26 0 0 0
JUN-25 810 C 0.00 0.00 0.00 86.30 +22.50 25 0 0 0
JUN-25 815 C 0.00 0.00 0.00 81.50 +22.20 24 0 0 0
JUN-25 820 C 0.00 0.00 0.00 76.80 +22.10 24 0 0 0
JUN-25 825 C 0.00 0.00 0.00 72.10 +21.80 23 0 0 0
JUN-25 830 C 0.00 0.00 0.00 67.40 +21.50 23 0 0 0
JUN-25 835 C 0.00 0.00 0.00 62.80 +21.10 22 0 0 0
JUN-25 840 C 0.00 0.00 0.00 58.30 +20.80 22 0 0 0
JUN-25 845 C 0.00 0.00 0.00 53.80 +20.30 21 0 0 0
JUN-25 850 C 0.00 0.00 0.00 49.40 +19.80 21 0 0 0
JUN-25 855 C 0.00 0.00 0.00 45.00 +19.20 20 0 0 0
JUN-25 860 C 0.00 0.00 0.00 40.80 +18.50 20 0 0 0
JUN-25 865 C 0.00 0.00 0.00 36.70 +17.80 19 0 0 0
JUN-25 870 C 0.00 0.00 0.00 32.70 +16.90 19 0 0 0
JUN-25 875 C 0.00 0.00 0.00 28.80 +15.60 18 0 0 0
JUN-25 880 C 0.00 0.00 0.00 25.10 +14.30 17 0 0 0
JUN-25 885 C 0.00 0.00 0.00 21.60 +12.80 17 0 0 0
JUN-25 890 C 0.00 0.00 0.00 18.30 +11.30 16 0 0 0
JUN-25 895 C 0.00 0.00 0.00 15.30 +9.90 16 0 0 0
JUN-25 900 C 0.00 0.00 0.00 12.70 +8.60 16 0 0 0
JUN-25 905 C 0.00 0.00 0.00 10.50 +7.40 15 0 0 0
JUN-25 910 C 0.00 0.00 0.00 8.50 +6.30 15 0 0 0
JUN-25 915 C 0.00 0.00 0.00 6.70 +5.10 15 0 0 0
JUN-25 920 C 0.00 0.00 0.00 5.20 +4.10 15 0 0 0
JUN-25 925 C 0.00 0.00 0.00 4.00 +3.30 14 0 0 0
JUN-25 930 C 0.00 0.00 0.00 2.90 +2.50 14 0 0 0
JUN-25 935 C 0.00 0.00 0.00 2.10 +1.80 14 0 0 0
JUN-25 940 C 0.00 0.00 0.00 1.50 +1.30 14 0 0 0
JUN-25 945 C 0.00 0.00 0.00 1.00 +0.90 13 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.70 +0.60 13 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.40 +0.30 13 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.30 +0.20 13 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 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 17 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 18 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 22 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 32 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 45 0 0 0
JUN-25 650 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
JUN-25 655 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUN-25 660 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
JUN-25 665 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUN-25 670 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
JUN-25 675 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
JUN-25 680 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUN-25 685 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUN-25 690 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUN-25 695 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUN-25 700 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUN-25 705 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUN-25 710 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUN-25 715 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUN-25 720 P 0.00 0.00 0.00 0.10 -0.10 31 0 0 0
JUN-25 725 P 0.00 0.00 0.00 0.10 -0.20 30 0 0 0
JUN-25 730 P 0.00 0.00 0.00 0.10 -0.30 29 0 0 0
JUN-25 735 P 0.00 0.00 0.00 0.10 -0.40 28 0 0 0
JUN-25 740 P 0.00 0.00 0.00 0.20 -0.40 30 0 0 0
JUN-25 745 P 0.00 0.00 0.00 0.30 -0.40 30 0 0 0
JUN-25 750 P 0.00 0.00 0.00 0.40 -0.40 30 0 0 0
JUN-25 755 P 0.00 0.00 0.00 0.50 -0.40 30 0 0 0
JUN-25 760 P 0.00 0.00 0.00 0.60 -0.40 30 0 0 0
JUN-25 765 P 0.00 0.00 0.00 0.70 -0.40 30 0 0 0
JUN-25 770 P 0.00 0.00 0.00 0.80 -0.40 30 0 0 0
JUN-25 775 P 0.00 0.00 0.00 0.90 -0.50 29 0 0 0
JUN-25 780 P 0.00 0.00 0.00 1.00 -0.50 29 0 0 0
JUN-25 785 P 0.00 0.00 0.00 1.10 -0.60 28 0 0 0
JUN-25 790 P 0.00 0.00 0.00 1.20 -0.70 27 0 0 0
JUN-25 795 P 0.00 0.00 0.00 1.30 -0.90 27 0 0 0
JUN-25 800 P 0.00 0.00 0.00 1.50 -1.00 26 0 0 0
JUN-25 805 P 0.00 0.00 0.00 1.70 -1.10 26 0 0 0
JUN-25 810 P 0.00 0.00 0.00 1.90 -1.20 25 0 0 0
JUN-25 815 P 0.00 0.00 0.00 2.10 -1.50 24 0 0 0
JUN-25 820 P 0.00 0.00 0.00 2.40 -1.60 24 0 0 0
JUN-25 825 P 0.00 0.00 0.00 2.70 -1.90 23 0 0 0
JUN-25 830 P 0.00 0.00 0.00 3.00 -2.20 23 0 0 0
JUN-25 835 P 0.00 0.00 0.00 3.40 -2.60 22 0 0 0
JUN-25 840 P 0.00 0.00 0.00 3.90 -2.90 22 0 0 0
JUN-25 845 P 0.00 0.00 0.00 4.40 -3.40 21 0 0 0
JUN-25 850 P 0.00 0.00 0.00 5.00 -3.90 21 0 0 0
JUN-25 855 P 0.00 0.00 0.00 5.60 -4.50 20 0 0 0
JUN-25 860 P 0.00 0.00 0.00 6.40 -5.20 20 0 0 0
JUN-25 865 P 0.00 0.00 0.00 7.30 -5.90 19 0 0 0
JUN-25 870 P 0.00 0.00 0.00 8.30 -6.80 19 0 0 0
JUN-25 875 P 0.00 0.00 0.00 9.40 -8.10 18 0 0 0
JUN-25 880 P 0.00 0.00 0.00 10.70 -9.40 17 0 0 0
JUN-25 885 P 0.00 0.00 0.00 12.20 -10.90 17 0 0 0
JUN-25 890 P 0.00 0.00 0.00 13.90 -12.40 16 0 0 0
JUN-25 895 P 0.00 0.00 0.00 15.90 -13.80 16 0 0 0
JUN-25 900 P 0.00 0.00 0.00 18.30 -15.10 16 0 0 0
JUN-25 905 P 0.00 0.00 0.00 21.10 -16.30 15 0 0 0
JUN-25 910 P 0.00 0.00 0.00 24.10 -17.40 15 0 0 0
JUN-25 915 P 0.00 0.00 0.00 27.30 -18.60 15 0 0 0
JUN-25 920 P 0.00 0.00 0.00 30.80 -19.60 15 0 0 0
JUN-25 925 P 0.00 0.00 0.00 34.60 -20.40 14 0 0 0
JUN-25 930 P 0.00 0.00 0.00 38.50 -21.20 14 0 0 0
JUN-25 935 P 0.00 0.00 0.00 42.70 -21.90 14 0 0 0
JUN-25 940 P 0.00 0.00 0.00 47.10 -22.40 14 0 0 0
JUN-25 945 P 0.00 0.00 0.00 51.60 -22.80 13 0 0 0
JUN-25 950 P 0.00 0.00 0.00 56.30 -23.00 13 0 0 0
JUN-25 955 P 0.00 0.00 0.00 61.00 -23.30 13 0 0 0
JUN-25 960 P 0.00 0.00 0.00 65.90 -23.40 13 0 0 0
JUN-25 965 P 0.00 0.00 0.00 70.70 -23.60 12 0 0 0
JUN-25 970 P 0.00 0.00 0.00 75.70 -23.60 12 0 0 0
JUN-25 975 P 0.00 0.00 0.00 80.60 -23.70 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 85.60 -23.70 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 90.60 -23.70 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 95.60 -23.70 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 100.60 -23.70 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 105.60 -23.70 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 115.60 -23.70 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 125.60 -23.70 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 135.60 -23.70 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 145.60 -23.70 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 155.60 -23.70 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 165.60 -23.70 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 175.60 -23.70 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 185.60 -23.70 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 195.60 -23.70 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 205.60 -23.70 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 215.60 -23.70 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 225.60 -23.70 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 235.60 -23.70 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 775 C 0.00 0.00 0.00 113.30 +11.00 28 0 0 0
JUL-25 780 C 0.00 0.00 0.00 108.60 +10.90 27 0 0 0
JUL-25 785 C 0.00 0.00 0.00 104.00 +10.90 27 0 0 0
JUL-25 790 C 0.00 0.00 0.00 99.40 +10.90 26 0 0 0
JUL-25 795 C 0.00 0.00 0.00 94.80 +10.90 26 0 0 0
JUL-25 800 C 0.00 0.00 0.00 90.20 +10.80 25 0 0 0
JUL-25 805 C 0.00 0.00 0.00 85.60 +10.60 24 0 0 0
JUL-25 810 C 0.00 0.00 0.00 81.10 +10.60 24 0 0 0
JUL-25 815 C 0.00 0.00 0.00 76.70 +10.50 23 0 0 0
JUL-25 820 C 0.00 0.00 0.00 72.20 +10.40 23 0 0 0
JUL-25 825 C 0.00 0.00 0.00 67.90 +10.30 22 0 0 0
JUL-25 830 C 0.00 0.00 0.00 63.60 +10.20 22 0 0 0
JUL-25 835 C 0.00 0.00 0.00 59.30 +10.00 21 0 0 0
JUL-25 840 C 0.00 0.00 0.00 55.10 +9.90 21 0 0 0
JUL-25 845 C 0.00 0.00 0.00 51.00 +9.70 20 0 0 0
JUL-25 850 C 0.00 0.00 0.00 46.90 +9.50 20 0 0 0
JUL-25 855 C 0.00 0.00 0.00 43.00 +9.30 19 0 0 0
JUL-25 860 C 0.00 0.00 0.00 39.10 +9.00 19 0 0 0
JUL-25 865 C 0.00 0.00 0.00 35.40 +8.80 18 0 0 0
JUL-25 870 C 0.00 0.00 0.00 31.70 +8.40 17 0 0 0
JUL-25 875 C 0.00 0.00 0.00 28.20 +7.60 17 0 0 0
JUL-25 880 C 0.00 0.00 0.00 24.90 +6.90 16 0 0 0
JUL-25 885 C 0.00 0.00 0.00 21.70 +6.10 16 0 0 0
JUL-25 890 C 0.00 0.00 0.00 19.10 +5.60 16 0 0 0
JUL-25 895 C 0.00 0.00 0.00 16.60 +5.20 15 0 0 0
JUL-25 900 C 0.00 0.00 0.00 14.40 +4.80 15 0 0 0
JUL-25 905 C 0.00 0.00 0.00 12.30 +4.30 15 0 0 0
JUL-25 910 C 0.00 0.00 0.00 10.40 +3.80 15 0 0 0
JUL-25 915 C 0.00 0.00 0.00 8.70 +3.40 14 0 0 0
JUL-25 920 C 0.00 0.00 0.00 7.20 +3.00 14 0 0 0
JUL-25 925 C 0.00 0.00 0.00 5.90 +2.60 14 0 0 0
JUL-25 930 C 0.00 0.00 0.00 4.70 +2.10 14 0 0 0
JUL-25 935 C 0.00 0.00 0.00 3.80 +1.90 13 0 0 0
JUL-25 940 C 0.00 0.00 0.00 2.90 +1.50 13 0 0 0
JUL-25 945 C 0.00 0.00 0.00 2.20 +1.20 13 0 0 0
JUL-25 950 C 0.00 0.00 0.00 1.70 +1.00 13 0 0 0
JUL-25 955 C 0.00 0.00 0.00 1.20 +0.70 12 0 0 0
JUL-25 960 C 0.00 0.00 0.00 0.90 +0.60 12 0 0 0
JUL-25 965 C 0.00 0.00 0.00 0.60 +0.40 12 0 0 0
JUL-25 970 C 0.00 0.00 0.00 0.40 +0.30 12 0 0 0
JUL-25 975 C 0.00 0.00 0.00 0.30 +0.20 12 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 775 P 0.00 0.00 0.00 5.50 -0.40 28 0 0 0
JUL-25 780 P 0.00 0.00 0.00 5.80 -0.50 27 0 0 0
JUL-25 785 P 0.00 0.00 0.00 6.20 -0.50 27 0 0 0
JUL-25 790 P 0.00 0.00 0.00 6.60 -0.50 26 0 0 0
JUL-25 795 P 0.00 0.00 0.00 7.00 -0.50 26 0 0 0
JUL-25 800 P 0.00 0.00 0.00 7.40 -0.60 25 0 0 0
JUL-25 805 P 0.00 0.00 0.00 7.80 -0.80 24 0 0 0
JUL-25 810 P 0.00 0.00 0.00 8.30 -0.80 24 0 0 0
JUL-25 815 P 0.00 0.00 0.00 8.90 -0.90 23 0 0 0
JUL-25 820 P 0.00 0.00 0.00 9.40 -1.00 23 0 0 0
JUL-25 825 P 0.00 0.00 0.00 10.10 -1.10 22 0 0 0
JUL-25 830 P 0.00 0.00 0.00 10.80 -1.20 22 0 0 0
JUL-25 835 P 0.00 0.00 0.00 11.50 -1.40 21 0 0 0
JUL-25 840 P 0.00 0.00 0.00 12.30 -1.50 21 0 0 0
JUL-25 845 P 0.00 0.00 0.00 13.20 -1.70 20 0 0 0
JUL-25 850 P 0.00 0.00 0.00 14.10 -1.90 20 0 0 0
JUL-25 855 P 0.00 0.00 0.00 15.20 -2.10 19 0 0 0
JUL-25 860 P 0.00 0.00 0.00 16.30 -2.40 19 0 0 0
JUL-25 865 P 0.00 0.00 0.00 17.60 -2.60 18 0 0 0
JUL-25 870 P 0.00 0.00 0.00 18.90 -3.00 17 0 0 0
JUL-25 875 P 0.00 0.00 0.00 20.40 -3.80 17 0 0 0
JUL-25 880 P 0.00 0.00 0.00 22.10 -4.50 16 0 0 0
JUL-25 885 P 0.00 0.00 0.00 23.90 -5.30 16 0 0 0
JUL-25 890 P 0.00 0.00 0.00 26.30 -5.80 16 0 0 0
JUL-25 895 P 0.00 0.00 0.00 28.80 -6.20 15 0 0 0
JUL-25 900 P 0.00 0.00 0.00 31.60 -6.60 15 0 0 0
JUL-25 905 P 0.00 0.00 0.00 34.50 -7.10 15 0 0 0
JUL-25 910 P 0.00 0.00 0.00 37.60 -7.60 15 0 0 0
JUL-25 915 P 0.00 0.00 0.00 40.90 -8.00 14 0 0 0
JUL-25 920 P 0.00 0.00 0.00 44.40 -8.40 14 0 0 0
JUL-25 925 P 0.00 0.00 0.00 48.10 -8.80 14 0 0 0
JUL-25 930 P 0.00 0.00 0.00 51.90 -9.30 14 0 0 0
JUL-25 935 P 0.00 0.00 0.00 56.00 -9.50 13 0 0 0
JUL-25 940 P 0.00 0.00 0.00 60.10 -9.90 13 0 0 0
JUL-25 945 P 0.00 0.00 0.00 64.40 -10.20 13 0 0 0
JUL-25 950 P 0.00 0.00 0.00 68.90 -10.40 13 0 0 0
JUL-25 955 P 0.00 0.00 0.00 73.40 -10.70 12 0 0 0
JUL-25 960 P 0.00 0.00 0.00 78.10 -10.80 12 0 0 0
JUL-25 965 P 0.00 0.00 0.00 82.80 -11.00 12 0 0 0
JUL-25 970 P 0.00 0.00 0.00 87.60 -11.10 12 0 0 0
JUL-25 975 P 0.00 0.00 0.00 92.50 -11.20 12 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 0.00 259.40 +23.40 43 0 0 0
SEP-25 650 C 0.00 0.00 0.00 254.60 +23.40 42 0 0 0
SEP-25 655 C 0.00 0.00 0.00 249.80 +23.30 42 0 0 0
SEP-25 660 C 0.00 0.00 0.00 245.00 +23.30 41 0 0 0
SEP-25 665 C 0.00 0.00 0.00 240.20 +23.30 41 0 0 0
SEP-25 670 C 0.00 0.00 0.00 235.40 +23.30 40 0 0 0
SEP-25 675 C 0.00 0.00 0.00 230.60 +23.20 40 0 0 0
SEP-25 680 C 0.00 0.00 0.00 225.80 +23.20 39 0 0 0
SEP-25 685 C 0.00 0.00 0.00 221.10 +23.30 39 0 0 0
SEP-25 690 C 0.00 0.00 0.00 216.30 +23.20 38 0 0 0
SEP-25 695 C 0.00 0.00 0.00 211.50 +23.10 37 0 0 0
SEP-25 700 C 0.00 0.00 0.00 206.70 +23.10 37 0 0 0
SEP-25 705 C 0.00 0.00 0.00 202.00 +23.10 36 0 0 0
SEP-25 710 C 0.00 0.00 0.00 197.20 +23.00 36 0 0 0
SEP-25 715 C 0.00 0.00 0.00 192.50 +23.00 35 0 0 0
SEP-25 720 C 0.00 0.00 0.00 187.70 +22.90 35 0 0 0
SEP-25 725 C 0.00 0.00 0.00 183.00 +22.90 34 0 0 0
SEP-25 730 C 0.00 0.00 0.00 178.30 +22.90 34 0 0 0
SEP-25 735 C 0.00 0.00 0.00 173.50 +22.70 33 0 0 0
SEP-25 740 C 0.00 0.00 0.00 168.80 +22.70 33 0 0 0
SEP-25 745 C 0.00 0.00 0.00 164.10 +22.60 32 0 0 0
SEP-25 750 C 0.00 0.00 0.00 159.40 +22.50 31 0 0 0
SEP-25 755 C 0.00 0.00 0.00 154.80 +22.50 31 0 0 0
SEP-25 760 C 0.00 0.00 0.00 150.10 +22.40 30 0 0 0
SEP-25 765 C 0.00 0.00 0.00 145.40 +22.30 30 0 0 0
SEP-25 770 C 0.00 0.00 0.00 140.80 +22.30 29 0 0 0
SEP-25 775 C 0.00 0.00 0.00 136.20 +22.20 29 0 0 0
SEP-25 780 C 0.00 0.00 0.00 131.60 +22.10 28 0 0 0
SEP-25 785 C 0.00 0.00 0.00 127.00 +22.00 28 0 0 0
SEP-25 790 C 0.00 0.00 0.00 122.40 +21.90 27 0 0 0
SEP-25 795 C 0.00 0.00 0.00 117.80 +21.70 27 0 0 0
SEP-25 800 C 0.00 0.00 0.00 113.30 +21.60 26 0 0 0
SEP-25 805 C 0.00 0.00 0.00 108.70 +21.40 26 0 0 0
SEP-25 810 C 0.00 0.00 0.00 104.20 +21.20 25 0 0 0
SEP-25 815 C 0.00 0.00 0.00 99.80 +21.10 25 0 0 0
SEP-25 820 C 0.00 0.00 0.00 95.30 +20.90 24 0 0 0
SEP-25 825 C 0.00 0.00 0.00 90.90 +20.70 23 0 0 0
SEP-25 830 C 0.00 0.00 0.00 86.50 +20.50 23 0 0 0
SEP-25 835 C 0.00 0.00 0.00 82.10 +20.20 22 0 0 0
SEP-25 840 C 0.00 0.00 0.00 77.80 +20.00 22 0 0 0
SEP-25 845 C 0.00 0.00 0.00 73.50 +19.70 21 0 0 0
SEP-25 850 C 0.00 0.00 0.00 69.30 +19.50 21 0 0 0
SEP-25 855 C 0.00 0.00 0.00 65.10 +19.10 20 0 0 0
SEP-25 860 C 0.00 0.00 0.00 61.00 +18.80 20 0 0 0
SEP-25 865 C 0.00 0.00 0.00 56.90 +18.40 19 0 0 0
SEP-25 870 C 0.00 0.00 0.00 52.90 +18.00 19 0 0 0
SEP-25 875 C 0.00 0.00 0.00 48.90 +17.50 18 0 0 0
SEP-25 880 C 0.00 0.00 0.00 45.10 +16.50 17 0 0 0
SEP-25 885 C 0.00 0.00 0.00 41.30 +15.30 17 0 0 0
SEP-25 890 C 0.00 0.00 0.00 37.60 +14.20 16 0 0 0
SEP-25 895 C 0.00 0.00 0.00 34.00 +13.00 16 0 0 0
SEP-25 900 C 0.00 0.00 0.00 31.10 +12.30 16 0 0 0
SEP-25 905 C 0.00 0.00 0.00 28.30 +11.70 15 0 0 0
SEP-25 910 C 0.00 0.00 0.00 25.70 +11.00 15 0 0 0
SEP-25 915 C 0.00 0.00 0.00 23.20 +10.40 15 0 0 0
SEP-25 920 C 0.00 0.00 0.00 20.80 +9.70 15 0 0 0
SEP-25 925 C 0.00 0.00 0.00 18.50 +8.90 14 0 0 0
SEP-25 930 C 0.00 0.00 0.00 16.40 +8.30 14 0 0 0
SEP-25 935 C 0.00 0.00 0.00 14.40 +7.50 14 0 0 0
SEP-25 940 C 0.00 0.00 0.00 12.60 +6.90 14 0 0 0
SEP-25 945 C 0.00 0.00 0.00 10.90 +6.20 13 0 0 0
SEP-25 950 C 0.00 0.00 0.00 9.40 +5.60 13 0 0 0
SEP-25 955 C 0.00 0.00 0.00 8.00 +4.90 13 0 0 0
SEP-25 960 C 0.00 0.00 0.00 6.70 +4.30 13 0 0 0
SEP-25 965 C 0.00 0.00 0.00 5.60 +3.70 12 0 0 0
SEP-25 970 C 0.00 0.00 0.00 4.60 +3.20 12 0 0 0
SEP-25 975 C 0.00 0.00 0.00 3.70 +2.60 12 0 0 0
SEP-25 980 C 0.00 0.00 0.00 3.00 +2.20 12 0 0 0
SEP-25 985 C 0.00 0.00 0.00 2.30 +1.70 11 0 0 0
SEP-25 990 C 0.00 0.00 0.00 1.80 +1.40 11 0 0 0
SEP-25 995 C 0.00 0.00 0.00 1.40 +1.10 11 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 1.00 +0.80 11 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.50 +0.40 10 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.20 +0.10 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 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 11 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 7.80 -0.40 43 0 0 0
SEP-25 650 P 0.00 0.00 0.00 8.00 -0.40 42 0 0 0
SEP-25 655 P 0.00 0.00 0.00 8.20 -0.50 42 0 0 0
SEP-25 660 P 0.00 0.00 0.00 8.40 -0.50 41 0 0 0
SEP-25 665 P 0.00 0.00 0.00 8.60 -0.50 41 0 0 0
SEP-25 670 P 0.00 0.00 0.00 8.80 -0.50 40 0 0 0
SEP-25 675 P 0.00 0.00 0.00 9.00 -0.60 40 0 0 0
SEP-25 680 P 0.00 0.00 0.00 9.20 -0.60 39 0 0 0
SEP-25 685 P 0.00 0.00 0.00 9.50 -0.50 39 0 0 0
SEP-25 690 P 0.00 0.00 0.00 9.70 -0.60 38 0 0 0
SEP-25 695 P 0.00 0.00 0.00 9.90 -0.70 37 0 0 0
SEP-25 700 P 0.00 0.00 0.00 10.10 -0.70 37 0 0 0
SEP-25 705 P 0.00 0.00 0.00 10.40 -0.70 36 0 0 0
SEP-25 710 P 0.00 0.00 0.00 10.60 -0.80 36 0 0 0
SEP-25 715 P 0.00 0.00 0.00 10.90 -0.80 35 0 0 0
SEP-25 720 P 0.00 0.00 0.00 11.10 -0.90 35 0 0 0
SEP-25 725 P 0.00 0.00 0.00 11.40 -0.90 34 0 0 0
SEP-25 730 P 0.00 0.00 0.00 11.70 -0.90 34 0 0 0
SEP-25 735 P 0.00 0.00 0.00 11.90 -1.10 33 0 0 0
SEP-25 740 P 0.00 0.00 0.00 12.20 -1.10 33 0 0 0
SEP-25 745 P 0.00 0.00 0.00 12.50 -1.20 32 0 0 0
SEP-25 750 P 0.00 0.00 0.00 12.80 -1.30 31 0 0 0
SEP-25 755 P 0.00 0.00 0.00 13.20 -1.30 31 0 0 0
SEP-25 760 P 0.00 0.00 0.00 13.50 -1.40 30 0 0 0
SEP-25 765 P 0.00 0.00 0.00 13.80 -1.50 30 0 0 0
SEP-25 770 P 0.00 0.00 0.00 14.20 -1.50 29 0 0 0
SEP-25 775 P 0.00 0.00 0.00 14.60 -1.60 29 0 0 0
SEP-25 780 P 0.00 0.00 0.00 15.00 -1.70 28 0 0 0
SEP-25 785 P 0.00 0.00 0.00 15.40 -1.80 28 0 0 0
SEP-25 790 P 0.00 0.00 0.00 15.80 -1.90 27 0 0 0
SEP-25 795 P 0.00 0.00 0.00 16.20 -2.10 27 0 0 0
SEP-25 800 P 0.00 0.00 0.00 16.70 -2.20 26 0 0 0
SEP-25 805 P 0.00 0.00 0.00 17.10 -2.40 26 0 0 0
SEP-25 810 P 0.00 0.00 0.00 17.60 -2.60 25 0 0 0
SEP-25 815 P 0.00 0.00 0.00 18.20 -2.70 25 0 0 0
SEP-25 820 P 0.00 0.00 0.00 18.70 -2.90 24 0 0 0
SEP-25 825 P 0.00 0.00 0.00 19.30 -3.10 23 0 0 0
SEP-25 830 P 0.00 0.00 0.00 19.90 -3.30 23 0 0 0
SEP-25 835 P 0.00 0.00 0.00 20.50 -3.60 22 0 0 0
SEP-25 840 P 0.00 0.00 0.00 21.20 -3.80 22 0 0 0
SEP-25 845 P 0.00 0.00 0.00 21.90 -4.10 21 0 0 0
SEP-25 850 P 0.00 0.00 0.00 22.70 -4.30 21 0 0 0
SEP-25 855 P 0.00 0.00 0.00 23.50 -4.70 20 0 0 0
SEP-25 860 P 0.00 0.00 0.00 24.40 -5.00 20 0 0 0
SEP-25 865 P 0.00 0.00 0.00 25.30 -5.40 19 0 0 0
SEP-25 870 P 0.00 0.00 0.00 26.30 -5.80 19 0 0 0
SEP-25 875 P 0.00 0.00 0.00 27.30 -6.30 18 0 0 0
SEP-25 880 P 0.00 0.00 0.00 28.50 -7.30 17 0 0 0
SEP-25 885 P 0.00 0.00 0.00 29.70 -8.50 17 0 0 0
SEP-25 890 P 0.00 0.00 0.00 31.00 -9.60 16 0 0 0
SEP-25 895 P 0.00 0.00 0.00 32.40 -10.80 16 0 0 0
SEP-25 900 P 0.00 0.00 0.00 34.50 -11.50 16 0 0 0
SEP-25 905 P 0.00 0.00 0.00 36.70 -12.10 15 0 0 0
SEP-25 910 P 0.00 0.00 0.00 39.10 -12.80 15 0 0 0
SEP-25 915 P 0.00 0.00 0.00 41.60 -13.40 15 0 0 0
SEP-25 920 P 0.00 0.00 0.00 44.20 -14.10 15 0 0 0
SEP-25 925 P 0.00 0.00 0.00 46.90 -14.90 14 0 0 0
SEP-25 930 P 0.00 0.00 0.00 49.80 -15.50 14 0 0 0
SEP-25 935 P 0.00 0.00 0.00 52.80 -16.30 14 0 0 0
SEP-25 940 P 0.00 0.00 0.00 56.00 -16.90 14 0 0 0
SEP-25 945 P 0.00 0.00 0.00 59.30 -17.60 13 0 0 0
SEP-25 950 P 0.00 0.00 0.00 62.80 -18.20 13 0 0 0
SEP-25 955 P 0.00 0.00 0.00 66.40 -18.90 13 0 0 0
SEP-25 960 P 0.00 0.00 0.00 70.10 -19.50 13 0 0 0
SEP-25 965 P 0.00 0.00 0.00 74.00 -20.10 12 0 0 0
SEP-25 970 P 0.00 0.00 0.00 78.00 -20.60 12 0 0 0
SEP-25 975 P 0.00 0.00 0.00 82.10 -21.20 12 0 0 0
SEP-25 980 P 0.00 0.00 0.00 86.40 -21.60 12 0 0 0
SEP-25 985 P 0.00 0.00 0.00 90.70 -22.10 11 0 0 0
SEP-25 990 P 0.00 0.00 0.00 95.20 -22.40 11 0 0 0
SEP-25 995 P 0.00 0.00 0.00 99.80 -22.70 11 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 104.40 -23.00 11 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 113.90 -23.40 10 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 123.60 -23.60 9 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 133.50 -23.70 9 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 143.40 -23.80 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 153.40 -23.80 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 163.40 -23.80 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 173.40 -23.80 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 183.40 -23.80 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 193.40 -23.80 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 203.40 -23.80 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 213.40 -23.80 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 223.40 -23.80 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 233.40 -23.80 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 0.00 275.00 +24.40 43 0 0 0
DEC-25 650 C 0.00 0.00 0.00 270.30 +24.40 43 0 0 0
DEC-25 655 C 0.00 0.00 0.00 265.60 +24.40 42 0 0 0
DEC-25 660 C 0.00 0.00 0.00 260.80 +24.40 42 0 0 0
DEC-25 665 C 0.00 0.00 0.00 256.10 +24.40 41 0 0 0
DEC-25 670 C 0.00 0.00 0.00 251.40 +24.40 41 0 0 0
DEC-25 675 C 0.00 0.00 0.00 246.70 +24.40 40 0 0 0
DEC-25 680 C 0.00 0.00 0.00 241.90 +24.30 40 0 0 0
DEC-25 685 C 0.00 0.00 0.00 237.20 +24.30 39 0 0 0
DEC-25 690 C 0.00 0.00 0.00 232.50 +24.30 39 0 0 0
DEC-25 695 C 0.00 0.00 0.00 227.80 +24.30 38 0 0 0
DEC-25 700 C 0.00 0.00 0.00 223.10 +24.30 37 0 0 0
DEC-25 705 C 0.00 0.00 0.00 218.40 +24.30 37 0 0 0
DEC-25 710 C 0.00 0.00 0.00 213.70 +24.20 36 0 0 0
DEC-25 715 C 0.00 0.00 0.00 209.00 +24.20 36 0 0 0
DEC-25 720 C 0.00 0.00 0.00 204.30 +24.20 35 0 0 0
DEC-25 725 C 0.00 0.00 0.00 199.60 +24.10 35 0 0 0
DEC-25 730 C 0.00 0.00 0.00 194.90 +24.10 34 0 0 0
DEC-25 735 C 0.00 0.00 0.00 190.20 +24.10 34 0 0 0
DEC-25 740 C 0.00 0.00 0.00 185.50 +24.00 33 0 0 0
DEC-25 745 C 0.00 0.00 0.00 180.90 +24.00 33 0 0 0
DEC-25 750 C 0.00 0.00 0.00 176.20 +24.00 32 0 0 0
DEC-25 755 C 0.00 0.00 0.00 171.50 +23.90 31 0 0 0
DEC-25 760 C 0.00 0.00 0.00 166.90 +23.90 31 0 0 0
DEC-25 765 C 0.00 0.00 0.00 162.20 +23.80 30 0 0 0
DEC-25 770 C 0.00 0.00 0.00 157.60 +23.70 30 0 0 0
DEC-25 775 C 0.00 0.00 0.00 153.00 +23.70 29 0 0 0
DEC-25 780 C 0.00 0.00 0.00 148.40 +23.70 29 0 0 0
DEC-25 785 C 0.00 0.00 0.00 143.70 +23.50 28 0 0 0
DEC-25 790 C 0.00 0.00 0.00 139.10 +23.40 28 0 0 0
DEC-25 795 C 0.00 0.00 0.00 134.60 +23.40 27 0 0 0
DEC-25 800 C 0.00 0.00 0.00 130.00 +23.30 27 0 0 0
DEC-25 805 C 0.00 0.00 0.00 125.40 +23.20 26 0 0 0
DEC-25 810 C 0.00 0.00 0.00 120.90 +23.10 26 0 0 0
DEC-25 815 C 0.00 0.00 0.00 116.40 +23.00 25 0 0 0
DEC-25 820 C 0.00 0.00 0.00 111.80 +22.80 24 0 0 0
DEC-25 825 C 0.00 0.00 0.00 107.40 +22.80 24 0 0 0
DEC-25 830 C 0.00 0.00 0.00 102.90 +22.60 23 0 0 0
DEC-25 835 C 0.00 0.00 0.00 98.40 +22.40 23 0 0 0
DEC-25 840 C 0.00 0.00 0.00 94.00 +22.20 22 0 0 0
DEC-25 845 C 0.00 0.00 0.00 89.60 +22.10 22 0 0 0
DEC-25 850 C 0.00 0.00 0.00 85.20 +21.80 21 0 0 0
DEC-25 855 C 0.00 0.00 0.00 80.90 +21.60 21 0 0 0
DEC-25 860 C 0.00 0.00 0.00 76.60 +21.40 20 0 0 0
DEC-25 865 C 0.00 0.00 0.00 72.30 +21.10 20 0 0 0
DEC-25 870 C 0.00 0.00 0.00 68.10 +20.80 19 0 0 0
DEC-25 875 C 0.00 0.00 0.00 64.00 +20.60 19 0 0 0
DEC-25 880 C 0.00 0.00 0.00 59.80 +19.40 18 0 0 0
DEC-25 885 C 0.00 0.00 0.00 55.80 +18.30 17 0 0 0
DEC-25 890 C 0.00 0.00 0.00 51.80 +17.10 17 0 0 0
DEC-25 895 C 0.00 0.00 0.00 47.80 +15.80 16 0 0 0
DEC-25 900 C 0.00 0.00 0.00 44.00 +14.60 16 0 0 0
DEC-25 905 C 0.00 0.00 0.00 41.00 +14.10 16 0 0 0
DEC-25 910 C 0.00 0.00 0.00 38.10 +13.60 15 0 0 0
DEC-25 915 C 0.00 0.00 0.00 35.20 +13.00 15 0 0 0
DEC-25 920 C 0.00 0.00 0.00 32.50 +12.50 15 0 0 0
DEC-25 925 C 0.00 0.00 0.00 29.90 +11.90 15 0 0 0
DEC-25 930 C 0.00 0.00 0.00 27.40 +11.40 14 0 0 0
DEC-25 935 C 0.00 0.00 0.00 25.00 +10.80 14 0 0 0
DEC-25 940 C 0.00 0.00 0.00 22.70 +10.20 14 0 0 0
DEC-25 945 C 0.00 0.00 0.00 20.50 +9.60 14 0 0 0
DEC-25 950 C 0.00 0.00 0.00 18.40 +8.90 13 0 0 0
DEC-25 955 C 0.00 0.00 0.00 16.50 +8.40 13 0 0 0
DEC-25 960 C 0.00 0.00 0.00 14.60 +7.70 13 0 0 0
DEC-25 965 C 0.00 0.00 0.00 12.90 +7.10 13 0 0 0
DEC-25 970 C 0.00 0.00 0.00 11.30 +6.40 12 0 0 0
DEC-25 975 C 0.00 0.00 0.00 9.80 +5.80 12 0 0 0
DEC-25 980 C 0.00 0.00 0.00 8.50 +5.20 12 0 0 0
DEC-25 985 C 0.00 0.00 0.00 7.20 +4.60 12 0 0 0
DEC-25 990 C 0.00 0.00 0.00 6.10 +4.10 11 0 0 0
DEC-25 995 C 0.00 0.00 0.00 5.10 +3.50 11 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 4.20 +3.00 11 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 2.80 +2.20 10 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 1.70 +1.40 10 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 1.00 +0.90 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 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 21.00 +0.60 43 0 0 0
DEC-25 650 P 0.00 0.00 0.00 21.30 +0.60 43 0 0 0
DEC-25 655 P 0.00 0.00 0.00 21.60 +0.60 42 0 0 0
DEC-25 660 P 0.00 0.00 0.00 21.80 +0.60 42 0 0 0
DEC-25 665 P 0.00 0.00 0.00 22.10 +0.60 41 0 0 0
DEC-25 670 P 0.00 0.00 0.00 22.40 +0.60 41 0 0 0
DEC-25 675 P 0.00 0.00 0.00 22.70 +0.60 40 0 0 0
DEC-25 680 P 0.00 0.00 0.00 22.90 +0.50 40 0 0 0
DEC-25 685 P 0.00 0.00 0.00 23.20 +0.50 39 0 0 0
DEC-25 690 P 0.00 0.00 0.00 23.50 +0.50 39 0 0 0
DEC-25 695 P 0.00 0.00 0.00 23.80 +0.50 38 0 0 0
DEC-25 700 P 0.00 0.00 0.00 24.10 +0.50 37 0 0 0
DEC-25 705 P 0.00 0.00 0.00 24.40 +0.50 37 0 0 0
DEC-25 710 P 0.00 0.00 0.00 24.70 +0.40 36 0 0 0
DEC-25 715 P 0.00 0.00 0.00 25.00 +0.40 36 0 0 0
DEC-25 720 P 0.00 0.00 0.00 25.30 +0.40 35 0 0 0
DEC-25 725 P 0.00 0.00 0.00 25.60 +0.30 35 0 0 0
DEC-25 730 P 0.00 0.00 0.00 25.90 +0.30 34 0 0 0
DEC-25 735 P 0.00 0.00 0.00 26.20 +0.30 34 0 0 0
DEC-25 740 P 0.00 0.00 0.00 26.50 +0.20 33 0 0 0
DEC-25 745 P 0.00 0.00 0.00 26.90 +0.20 33 0 0 0
DEC-25 750 P 0.00 0.00 0.00 27.20 +0.20 32 0 0 0
DEC-25 755 P 0.00 0.00 0.00 27.50 +0.10 31 0 0 0
DEC-25 760 P 0.00 0.00 0.00 27.90 +0.10 31 0 0 0
DEC-25 765 P 0.00 0.00 0.00 28.20 0.00 30 0 0 0
DEC-25 770 P 0.00 0.00 0.00 28.60 -0.10 30 0 0 0
DEC-25 775 P 0.00 0.00 0.00 29.00 -0.10 29 0 0 0
DEC-25 780 P 0.00 0.00 0.00 29.40 -0.10 29 0 0 0
DEC-25 785 P 0.00 0.00 0.00 29.70 -0.30 28 0 0 0
DEC-25 790 P 0.00 0.00 0.00 30.10 -0.40 28 0 0 0
DEC-25 795 P 0.00 0.00 0.00 30.60 -0.40 27 0 0 0
DEC-25 800 P 0.00 0.00 0.00 31.00 -0.50 27 0 0 0
DEC-25 805 P 0.00 0.00 0.00 31.40 -0.60 26 0 0 0
DEC-25 810 P 0.00 0.00 0.00 31.90 -0.70 26 0 0 0
DEC-25 815 P 0.00 0.00 0.00 32.40 -0.80 25 0 0 0
DEC-25 820 P 0.00 0.00 0.00 32.80 -1.00 24 0 0 0
DEC-25 825 P 0.00 0.00 0.00 33.40 -1.00 24 0 0 0
DEC-25 830 P 0.00 0.00 0.00 33.90 -1.20 23 0 0 0
DEC-25 835 P 0.00 0.00 0.00 34.40 -1.40 23 0 0 0
DEC-25 840 P 0.00 0.00 0.00 35.00 -1.60 22 0 0 0
DEC-25 845 P 0.00 0.00 0.00 35.60 -1.70 22 0 0 0
DEC-25 850 P 0.00 0.00 0.00 36.20 -2.00 21 0 0 0
DEC-25 855 P 0.00 0.00 0.00 36.90 -2.20 21 0 0 0
DEC-25 860 P 0.00 0.00 0.00 37.60 -2.40 20 0 0 0
DEC-25 865 P 0.00 0.00 0.00 38.30 -2.70 20 0 0 0
DEC-25 870 P 0.00 0.00 0.00 39.10 -3.00 19 0 0 0
DEC-25 875 P 0.00 0.00 0.00 40.00 -3.20 19 0 0 0
DEC-25 880 P 0.00 0.00 0.00 40.80 -4.40 18 0 0 0
DEC-25 885 P 0.00 0.00 0.00 41.80 -5.50 17 0 0 0
DEC-25 890 P 0.00 0.00 0.00 42.80 -6.70 17 0 0 0
DEC-25 895 P 0.00 0.00 0.00 43.80 -8.00 16 0 0 0
DEC-25 900 P 0.00 0.00 0.00 45.00 -9.20 16 0 0 0
DEC-25 905 P 0.00 0.00 0.00 47.00 -9.70 16 0 0 0
DEC-25 910 P 0.00 0.00 0.00 49.10 -10.20 15 0 0 0
DEC-25 915 P 0.00 0.00 0.00 51.20 -10.80 15 0 0 0
DEC-25 920 P 0.00 0.00 0.00 53.50 -11.30 15 0 0 0
DEC-25 925 P 0.00 0.00 0.00 55.90 -11.90 15 0 0 0
DEC-25 930 P 0.00 0.00 0.00 58.40 -12.40 14 0 0 0
DEC-25 935 P 0.00 0.00 0.00 61.00 -13.00 14 0 0 0
DEC-25 940 P 0.00 0.00 0.00 63.70 -13.60 14 0 0 0
DEC-25 945 P 0.00 0.00 0.00 66.50 -14.20 14 0 0 0
DEC-25 950 P 0.00 0.00 0.00 69.40 -14.90 13 0 0 0
DEC-25 955 P 0.00 0.00 0.00 72.50 -15.40 13 0 0 0
DEC-25 960 P 0.00 0.00 0.00 75.60 -16.10 13 0 0 0
DEC-25 965 P 0.00 0.00 0.00 78.90 -16.70 13 0 0 0
DEC-25 970 P 0.00 0.00 0.00 82.30 -17.40 12 0 0 0
DEC-25 975 P 0.00 0.00 0.00 85.80 -18.00 12 0 0 0
DEC-25 980 P 0.00 0.00 0.00 89.50 -18.60 12 0 0 0
DEC-25 985 P 0.00 0.00 0.00 93.20 -19.20 12 0 0 0
DEC-25 990 P 0.00 0.00 0.00 97.10 -19.70 11 0 0 0
DEC-25 995 P 0.00 0.00 0.00 101.10 -20.30 11 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 105.20 -20.80 11 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 113.80 -21.60 10 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 122.70 -22.40 10 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 132.00 -22.90 9 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 141.50 -23.30 9 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 151.20 -23.60 8 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 161.10 -23.70 8 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 171.00 -23.80 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 181.00 -23.80 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 191.00 -23.80 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 201.00 -23.80 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 211.00 -23.80 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 221.00 -23.80 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 231.00 -23.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 289.70 +25.20 43 0 0 0
MAR-26 650 C 0.00 0.00 0.00 285.00 +25.30 43 0 0 0
MAR-26 655 C 0.00 0.00 0.00 280.30 +25.30 42 0 0 0
MAR-26 660 C 0.00 0.00 0.00 275.50 +25.20 42 0 0 0
MAR-26 665 C 0.00 0.00 0.00 270.80 +25.20 41 0 0 0
MAR-26 670 C 0.00 0.00 0.00 266.10 +25.20 41 0 0 0
MAR-26 675 C 0.00 0.00 0.00 261.40 +25.30 40 0 0 0
MAR-26 680 C 0.00 0.00 0.00 256.60 +25.20 40 0 0 0
MAR-26 685 C 0.00 0.00 0.00 251.90 +25.20 39 0 0 0
MAR-26 690 C 0.00 0.00 0.00 247.20 +25.20 39 0 0 0
MAR-26 695 C 0.00 0.00 0.00 242.40 +25.10 38 0 0 0
MAR-26 700 C 0.00 0.00 0.00 237.70 +25.20 37 0 0 0
MAR-26 705 C 0.00 0.00 0.00 233.00 +25.20 37 0 0 0
MAR-26 710 C 0.00 0.00 0.00 228.20 +25.10 36 0 0 0
MAR-26 715 C 0.00 0.00 0.00 223.50 +25.10 36 0 0 0
MAR-26 720 C 0.00 0.00 0.00 218.80 +25.10 35 0 0 0
MAR-26 725 C 0.00 0.00 0.00 214.00 +25.00 35 0 0 0
MAR-26 730 C 0.00 0.00 0.00 209.30 +25.00 34 0 0 0
MAR-26 735 C 0.00 0.00 0.00 204.60 +25.00 34 0 0 0
MAR-26 740 C 0.00 0.00 0.00 199.80 +24.90 33 0 0 0
MAR-26 745 C 0.00 0.00 0.00 195.10 +24.90 33 0 0 0
MAR-26 750 C 0.00 0.00 0.00 190.40 +24.90 32 0 0 0
MAR-26 755 C 0.00 0.00 0.00 185.70 +24.90 32 0 0 0
MAR-26 760 C 0.00 0.00 0.00 181.00 +24.90 31 0 0 0
MAR-26 765 C 0.00 0.00 0.00 176.20 +24.70 30 0 0 0
MAR-26 770 C 0.00 0.00 0.00 171.50 +24.70 30 0 0 0
MAR-26 775 C 0.00 0.00 0.00 166.80 +24.60 29 0 0 0
MAR-26 780 C 0.00 0.00 0.00 162.10 +24.60 29 0 0 0
MAR-26 785 C 0.00 0.00 0.00 157.40 +24.50 28 0 0 0
MAR-26 790 C 0.00 0.00 0.00 152.80 +24.60 28 0 0 0
MAR-26 795 C 0.00 0.00 0.00 148.10 +24.50 27 0 0 0
MAR-26 800 C 0.00 0.00 0.00 143.40 +24.40 27 0 0 0
MAR-26 805 C 0.00 0.00 0.00 138.70 +24.30 26 0 0 0
MAR-26 810 C 0.00 0.00 0.00 134.10 +24.20 26 0 0 0
MAR-26 815 C 0.00 0.00 0.00 129.40 +24.10 25 0 0 0
MAR-26 820 C 0.00 0.00 0.00 124.80 +24.00 24 0 0 0
MAR-26 825 C 0.00 0.00 0.00 120.20 +23.90 24 0 0 0
MAR-26 830 C 0.00 0.00 0.00 115.60 +23.80 23 0 0 0
MAR-26 835 C 0.00 0.00 0.00 111.00 +23.70 23 0 0 0
MAR-26 840 C 0.00 0.00 0.00 106.40 +23.50 22 0 0 0
MAR-26 845 C 0.00 0.00 0.00 101.90 +23.40 22 0 0 0
MAR-26 850 C 0.00 0.00 0.00 97.30 +23.20 21 0 0 0
MAR-26 855 C 0.00 0.00 0.00 92.80 +23.00 21 0 0 0
MAR-26 860 C 0.00 0.00 0.00 88.30 +22.80 20 0 0 0
MAR-26 865 C 0.00 0.00 0.00 83.90 +22.60 20 0 0 0
MAR-26 870 C 0.00 0.00 0.00 79.50 +22.40 19 0 0 0
MAR-26 875 C 0.00 0.00 0.00 75.10 +22.10 19 0 0 0
MAR-26 880 C 0.00 0.00 0.00 70.70 +20.90 18 0 0 0
MAR-26 885 C 0.00 0.00 0.00 66.40 +19.60 17 0 0 0
MAR-26 890 C 0.00 0.00 0.00 62.10 +18.30 17 0 0 0
MAR-26 895 C 0.00 0.00 0.00 57.90 +17.00 16 0 0 0
MAR-26 900 C 0.00 0.00 0.00 53.80 +15.80 16 0 0 0
MAR-26 905 C 0.00 0.00 0.00 50.60 +15.30 16 0 0 0
MAR-26 910 C 0.00 0.00 0.00 47.60 +15.00 15 0 0 0
MAR-26 915 C 0.00 0.00 0.00 44.60 +14.50 15 0 0 0
MAR-26 920 C 0.00 0.00 0.00 41.60 +14.00 15 0 0 0
MAR-26 925 C 0.00 0.00 0.00 38.80 +13.60 15 0 0 0
MAR-26 930 C 0.00 0.00 0.00 36.00 +13.00 14 0 0 0
MAR-26 935 C 0.00 0.00 0.00 33.40 +12.60 14 0 0 0
MAR-26 940 C 0.00 0.00 0.00 30.80 +12.00 14 0 0 0
MAR-26 945 C 0.00 0.00 0.00 28.30 +11.50 14 0 0 0
MAR-26 950 C 0.00 0.00 0.00 25.90 +10.90 13 0 0 0
MAR-26 955 C 0.00 0.00 0.00 23.60 +10.30 13 0 0 0
MAR-26 960 C 0.00 0.00 0.00 21.50 +9.80 13 0 0 0
MAR-26 965 C 0.00 0.00 0.00 19.40 +9.20 13 0 0 0
MAR-26 970 C 0.00 0.00 0.00 17.40 +8.60 12 0 0 0
MAR-26 975 C 0.00 0.00 0.00 15.50 +7.90 12 0 0 0
MAR-26 980 C 0.00 0.00 0.00 13.80 +7.40 12 0 0 0
MAR-26 985 C 0.00 0.00 0.00 12.20 +6.80 12 0 0 0
MAR-26 990 C 0.00 0.00 0.00 10.60 +6.10 11 0 0 0
MAR-26 995 C 0.00 0.00 0.00 9.20 +5.50 11 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 7.90 +4.90 11 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 5.70 +3.90 10 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 3.90 +2.90 10 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 2.50 +2.00 9 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 1.50 +1.30 9 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.80 +0.70 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 0.20 +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 33.50 +1.30 43 0 0 0
MAR-26 650 P 0.00 0.00 0.00 33.80 +1.40 43 0 0 0
MAR-26 655 P 0.00 0.00 0.00 34.10 +1.40 42 0 0 0
MAR-26 660 P 0.00 0.00 0.00 34.30 +1.30 42 0 0 0
MAR-26 665 P 0.00 0.00 0.00 34.60 +1.30 41 0 0 0
MAR-26 670 P 0.00 0.00 0.00 34.90 +1.30 41 0 0 0
MAR-26 675 P 0.00 0.00 0.00 35.20 +1.40 40 0 0 0
MAR-26 680 P 0.00 0.00 0.00 35.40 +1.30 40 0 0 0
MAR-26 685 P 0.00 0.00 0.00 35.70 +1.30 39 0 0 0
MAR-26 690 P 0.00 0.00 0.00 36.00 +1.30 39 0 0 0
MAR-26 695 P 0.00 0.00 0.00 36.20 +1.20 38 0 0 0
MAR-26 700 P 0.00 0.00 0.00 36.50 +1.30 37 0 0 0
MAR-26 705 P 0.00 0.00 0.00 36.80 +1.30 37 0 0 0
MAR-26 710 P 0.00 0.00 0.00 37.00 +1.20 36 0 0 0
MAR-26 715 P 0.00 0.00 0.00 37.30 +1.20 36 0 0 0
MAR-26 720 P 0.00 0.00 0.00 37.60 +1.20 35 0 0 0
MAR-26 725 P 0.00 0.00 0.00 37.80 +1.10 35 0 0 0
MAR-26 730 P 0.00 0.00 0.00 38.10 +1.10 34 0 0 0
MAR-26 735 P 0.00 0.00 0.00 38.40 +1.10 34 0 0 0
MAR-26 740 P 0.00 0.00 0.00 38.60 +1.00 33 0 0 0
MAR-26 745 P 0.00 0.00 0.00 38.90 +1.00 33 0 0 0
MAR-26 750 P 0.00 0.00 0.00 39.20 +1.00 32 0 0 0
MAR-26 755 P 0.00 0.00 0.00 39.50 +1.00 32 0 0 0
MAR-26 760 P 0.00 0.00 0.00 39.80 +1.00 31 0 0 0
MAR-26 765 P 0.00 0.00 0.00 40.00 +0.80 30 0 0 0
MAR-26 770 P 0.00 0.00 0.00 40.30 +0.80 30 0 0 0
MAR-26 775 P 0.00 0.00 0.00 40.60 +0.70 29 0 0 0
MAR-26 780 P 0.00 0.00 0.00 40.90 +0.70 29 0 0 0
MAR-26 785 P 0.00 0.00 0.00 41.20 +0.60 28 0 0 0
MAR-26 790 P 0.00 0.00 0.00 41.60 +0.70 28 0 0 0
MAR-26 795 P 0.00 0.00 0.00 41.90 +0.60 27 0 0 0
MAR-26 800 P 0.00 0.00 0.00 42.20 +0.50 27 0 0 0
MAR-26 805 P 0.00 0.00 0.00 42.50 +0.40 26 0 0 0
MAR-26 810 P 0.00 0.00 0.00 42.90 +0.30 26 0 0 0
MAR-26 815 P 0.00 0.00 0.00 43.20 +0.20 25 0 0 0
MAR-26 820 P 0.00 0.00 0.00 43.60 +0.10 24 0 0 0
MAR-26 825 P 0.00 0.00 0.00 44.00 0.00 24 0 0 0
MAR-26 830 P 0.00 0.00 0.00 44.40 -0.10 23 0 0 0
MAR-26 835 P 0.00 0.00 0.00 44.80 -0.20 23 0 0 0
MAR-26 840 P 0.00 0.00 0.00 45.20 -0.40 22 0 0 0
MAR-26 845 P 0.00 0.00 0.00 45.70 -0.50 22 0 0 0
MAR-26 850 P 0.00 0.00 0.00 46.10 -0.70 21 0 0 0
MAR-26 855 P 0.00 0.00 0.00 46.60 -0.90 21 0 0 0
MAR-26 860 P 0.00 0.00 0.00 47.10 -1.10 20 0 0 0
MAR-26 865 P 0.00 0.00 0.00 47.70 -1.30 20 0 0 0
MAR-26 870 P 0.00 0.00 0.00 48.30 -1.50 19 0 0 0
MAR-26 875 P 0.00 0.00 0.00 48.90 -1.80 19 0 0 0
MAR-26 880 P 0.00 0.00 0.00 49.50 -3.00 18 0 0 0
MAR-26 885 P 0.00 0.00 0.00 50.20 -4.30 17 0 0 0
MAR-26 890 P 0.00 0.00 0.00 50.90 -5.60 17 0 0 0
MAR-26 895 P 0.00 0.00 0.00 51.70 -6.90 16 0 0 0
MAR-26 900 P 0.00 0.00 0.00 52.60 -8.10 16 0 0 0
MAR-26 905 P 0.00 0.00 0.00 54.40 -8.60 16 0 0 0
MAR-26 910 P 0.00 0.00 0.00 56.40 -8.90 15 0 0 0
MAR-26 915 P 0.00 0.00 0.00 58.40 -9.40 15 0 0 0
MAR-26 920 P 0.00 0.00 0.00 60.40 -9.90 15 0 0 0
MAR-26 925 P 0.00 0.00 0.00 62.60 -10.30 15 0 0 0
MAR-26 930 P 0.00 0.00 0.00 64.80 -10.90 14 0 0 0
MAR-26 935 P 0.00 0.00 0.00 67.20 -11.30 14 0 0 0
MAR-26 940 P 0.00 0.00 0.00 69.60 -11.90 14 0 0 0
MAR-26 945 P 0.00 0.00 0.00 72.10 -12.40 14 0 0 0
MAR-26 950 P 0.00 0.00 0.00 74.70 -13.00 13 0 0 0
MAR-26 955 P 0.00 0.00 0.00 77.40 -13.60 13 0 0 0
MAR-26 960 P 0.00 0.00 0.00 80.30 -14.10 13 0 0 0
MAR-26 965 P 0.00 0.00 0.00 83.20 -14.70 13 0 0 0
MAR-26 970 P 0.00 0.00 0.00 86.20 -15.30 12 0 0 0
MAR-26 975 P 0.00 0.00 0.00 89.30 -16.00 12 0 0 0
MAR-26 980 P 0.00 0.00 0.00 92.60 -16.50 12 0 0 0
MAR-26 985 P 0.00 0.00 0.00 96.00 -17.10 12 0 0 0
MAR-26 990 P 0.00 0.00 0.00 99.40 -17.80 11 0 0 0
MAR-26 995 P 0.00 0.00 0.00 103.00 -18.40 11 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 106.70 -19.00 11 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 114.50 -20.00 10 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 122.70 -21.00 10 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 131.30 -21.90 9 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 140.30 -22.60 9 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 149.60 -23.20 8 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 159.20 -23.50 8 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 169.00 -23.70 7 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 178.90 -23.80 7 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 188.80 -23.90 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 198.80 -23.90 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 208.80 -23.90 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 218.80 -23.90 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 228.80 -23.90 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 0.00 205.10 +25.80 33 0 0 0
JUN-26 755 C 0.00 0.00 0.00 200.30 +25.80 32 0 0 0
JUN-26 760 C 0.00 0.00 0.00 195.50 +25.70 32 0 0 0
JUN-26 765 C 0.00 0.00 0.00 190.70 +25.70 31 0 0 0
JUN-26 770 C 0.00 0.00 0.00 185.90 +25.60 30 0 0 0
JUN-26 775 C 0.00 0.00 0.00 181.10 +25.60 30 0 0 0
JUN-26 780 C 0.00 0.00 0.00 176.30 +25.50 29 0 0 0
JUN-26 785 C 0.00 0.00 0.00 171.60 +25.50 29 0 0 0
JUN-26 790 C 0.00 0.00 0.00 166.80 +25.40 28 0 0 0
JUN-26 795 C 0.00 0.00 0.00 162.00 +25.40 28 0 0 0
JUN-26 800 C 0.00 0.00 0.00 157.20 +25.30 27 0 0 0
JUN-26 805 C 0.00 0.00 0.00 152.50 +25.30 27 0 0 0
JUN-26 810 C 0.00 0.00 0.00 147.70 +25.20 26 0 0 0
JUN-26 815 C 0.00 0.00 0.00 143.00 +25.10 26 0 0 0
JUN-26 820 C 0.00 0.00 0.00 138.20 +25.00 25 0 0 0
JUN-26 825 C 0.00 0.00 0.00 133.50 +24.90 24 0 0 0
JUN-26 830 C 0.00 0.00 0.00 128.80 +24.90 24 0 0 0
JUN-26 835 C 0.00 0.00 0.00 124.00 +24.70 23 0 0 0
JUN-26 840 C 0.00 0.00 0.00 119.30 +24.60 23 0 0 0
JUN-26 845 C 0.00 0.00 0.00 114.60 +24.40 22 0 0 0
JUN-26 850 C 0.00 0.00 0.00 110.00 +24.40 22 0 0 0
JUN-26 855 C 0.00 0.00 0.00 105.30 +24.20 21 0 0 0
JUN-26 860 C 0.00 0.00 0.00 100.70 +24.10 21 0 0 0
JUN-26 865 C 0.00 0.00 0.00 96.00 +23.80 20 0 0 0
JUN-26 870 C 0.00 0.00 0.00 91.40 +23.60 20 0 0 0
JUN-26 875 C 0.00 0.00 0.00 86.90 +23.50 19 0 0 0
JUN-26 880 C 0.00 0.00 0.00 82.30 +23.20 19 0 0 0
JUN-26 885 C 0.00 0.00 0.00 77.80 +21.90 18 0 0 0
JUN-26 890 C 0.00 0.00 0.00 73.30 +20.50 17 0 0 0
JUN-26 895 C 0.00 0.00 0.00 68.90 +19.20 17 0 0 0
JUN-26 900 C 0.00 0.00 0.00 64.50 +17.80 16 0 0 0
JUN-26 905 C 0.00 0.00 0.00 60.10 +16.30 16 0 0 0
JUN-26 910 C 0.00 0.00 0.00 56.90 +16.00 16 0 0 0
JUN-26 915 C 0.00 0.00 0.00 53.80 +15.60 15 0 0 0
JUN-26 920 C 0.00 0.00 0.00 50.70 +15.20 15 0 0 0
JUN-26 925 C 0.00 0.00 0.00 47.70 +14.80 15 0 0 0
JUN-26 930 C 0.00 0.00 0.00 44.70 +14.40 15 0 0 0
JUN-26 935 C 0.00 0.00 0.00 41.90 +14.00 14 0 0 0
JUN-26 940 C 0.00 0.00 0.00 39.10 +13.50 14 0 0 0
JUN-26 945 C 0.00 0.00 0.00 36.40 +13.10 14 0 0 0
JUN-26 950 C 0.00 0.00 0.00 33.70 +12.50 14 0 0 0
JUN-26 955 C 0.00 0.00 0.00 31.20 +12.10 13 0 0 0
JUN-26 960 C 0.00 0.00 0.00 28.70 +11.50 13 0 0 0
JUN-26 965 C 0.00 0.00 0.00 26.40 +11.00 13 0 0 0
JUN-26 970 C 0.00 0.00 0.00 24.10 +10.40 13 0 0 0
JUN-26 975 C 0.00 0.00 0.00 21.90 +9.90 12 0 0 0
JUN-26 980 C 0.00 0.00 0.00 19.80 +9.30 12 0 0 0
JUN-26 985 C 0.00 0.00 0.00 17.90 +8.70 12 0 0 0
JUN-26 990 C 0.00 0.00 0.00 16.00 +8.10 12 0 0 0
JUN-26 995 C 0.00 0.00 0.00 14.20 +7.50 11 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 12.60 +6.90 11 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 9.60 +5.70 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
JUN-26 750 P 0.00 0.00 0.00 51.70 +1.90 33 0 0 0
JUN-26 755 P 0.00 0.00 0.00 51.90 +1.90 32 0 0 0
JUN-26 760 P 0.00 0.00 0.00 52.10 +1.80 32 0 0 0
JUN-26 765 P 0.00 0.00 0.00 52.30 +1.80 31 0 0 0
JUN-26 770 P 0.00 0.00 0.00 52.50 +1.70 30 0 0 0
JUN-26 775 P 0.00 0.00 0.00 52.70 +1.70 30 0 0 0
JUN-26 780 P 0.00 0.00 0.00 52.90 +1.60 29 0 0 0
JUN-26 785 P 0.00 0.00 0.00 53.20 +1.60 29 0 0 0
JUN-26 790 P 0.00 0.00 0.00 53.40 +1.50 28 0 0 0
JUN-26 795 P 0.00 0.00 0.00 53.60 +1.50 28 0 0 0
JUN-26 800 P 0.00 0.00 0.00 53.80 +1.40 27 0 0 0
JUN-26 805 P 0.00 0.00 0.00 54.10 +1.40 27 0 0 0
JUN-26 810 P 0.00 0.00 0.00 54.30 +1.30 26 0 0 0
JUN-26 815 P 0.00 0.00 0.00 54.60 +1.20 26 0 0 0
JUN-26 820 P 0.00 0.00 0.00 54.80 +1.10 25 0 0 0
JUN-26 825 P 0.00 0.00 0.00 55.10 +1.00 24 0 0 0
JUN-26 830 P 0.00 0.00 0.00 55.40 +1.00 24 0 0 0
JUN-26 835 P 0.00 0.00 0.00 55.60 +0.80 23 0 0 0
JUN-26 840 P 0.00 0.00 0.00 55.90 +0.70 23 0 0 0
JUN-26 845 P 0.00 0.00 0.00 56.20 +0.50 22 0 0 0
JUN-26 850 P 0.00 0.00 0.00 56.60 +0.50 22 0 0 0
JUN-26 855 P 0.00 0.00 0.00 56.90 +0.30 21 0 0 0
JUN-26 860 P 0.00 0.00 0.00 57.30 +0.20 21 0 0 0
JUN-26 865 P 0.00 0.00 0.00 57.60 -0.10 20 0 0 0
JUN-26 870 P 0.00 0.00 0.00 58.00 -0.30 20 0 0 0
JUN-26 875 P 0.00 0.00 0.00 58.50 -0.40 19 0 0 0
JUN-26 880 P 0.00 0.00 0.00 58.90 -0.70 19 0 0 0
JUN-26 885 P 0.00 0.00 0.00 59.40 -2.00 18 0 0 0
JUN-26 890 P 0.00 0.00 0.00 59.90 -3.40 17 0 0 0
JUN-26 895 P 0.00 0.00 0.00 60.50 -4.70 17 0 0 0
JUN-26 900 P 0.00 0.00 0.00 61.10 -6.10 16 0 0 0
JUN-26 905 P 0.00 0.00 0.00 61.70 -7.60 16 0 0 0
JUN-26 910 P 0.00 0.00 0.00 63.50 -7.90 16 0 0 0
JUN-26 915 P 0.00 0.00 0.00 65.40 -8.30 15 0 0 0
JUN-26 920 P 0.00 0.00 0.00 67.30 -8.70 15 0 0 0
JUN-26 925 P 0.00 0.00 0.00 69.30 -9.10 15 0 0 0
JUN-26 930 P 0.00 0.00 0.00 71.30 -9.50 15 0 0 0
JUN-26 935 P 0.00 0.00 0.00 73.50 -9.90 14 0 0 0
JUN-26 940 P 0.00 0.00 0.00 75.70 -10.40 14 0 0 0
JUN-26 945 P 0.00 0.00 0.00 78.00 -10.80 14 0 0 0
JUN-26 950 P 0.00 0.00 0.00 80.30 -11.40 14 0 0 0
JUN-26 955 P 0.00 0.00 0.00 82.80 -11.80 13 0 0 0
JUN-26 960 P 0.00 0.00 0.00 85.30 -12.40 13 0 0 0
JUN-26 965 P 0.00 0.00 0.00 88.00 -12.90 13 0 0 0
JUN-26 970 P 0.00 0.00 0.00 90.70 -13.50 13 0 0 0
JUN-26 975 P 0.00 0.00 0.00 93.50 -14.00 12 0 0 0
JUN-26 980 P 0.00 0.00 0.00 96.40 -14.60 12 0 0 0
JUN-26 985 P 0.00 0.00 0.00 99.50 -15.20 12 0 0 0
JUN-26 990 P 0.00 0.00 0.00 102.60 -15.80 12 0 0 0
JUN-26 995 P 0.00 0.00 0.00 105.80 -16.40 11 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 109.20 -17.00 11 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 116.20 -18.20 11 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