MSCI TAIWAN (USD) INDEX OPTIONS DAILY MARKET REPORT
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
MSCI Taiwan (USD) Index Options USD100 per point
TRADING DAY OF THE EXCHANGE
05 JUN 2025, THURSDAY
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 0.00 250.90 +1.40 0 0 0 0
JUN-25 650 C 0.00 0.00 0.00 246.00 +1.50 45 0 0 0
JUN-25 655 C 0.00 0.00 0.00 241.00 +1.50 44 0 0 0
JUN-25 660 C 0.00 0.00 0.00 236.00 +1.50 43 0 0 0
JUN-25 665 C 0.00 0.00 0.00 231.00 +1.50 42 0 0 0
JUN-25 670 C 0.00 0.00 0.00 226.00 +1.50 41 0 0 0
JUN-25 675 C 0.00 0.00 0.00 221.00 +1.50 40 0 0 0
JUN-25 680 C 0.00 0.00 0.00 216.00 +1.50 39 0 0 0
JUN-25 685 C 0.00 0.00 0.00 211.00 +1.50 38 0 0 0
JUN-25 690 C 0.00 0.00 0.00 206.00 +1.50 37 0 0 0
JUN-25 695 C 0.00 0.00 0.00 201.00 +1.40 36 0 0 0
JUN-25 700 C 0.00 0.00 0.00 196.00 +1.40 35 0 0 0
JUN-25 705 C 0.00 0.00 0.00 191.10 +1.50 37 0 0 0
JUN-25 710 C 0.00 0.00 0.00 186.10 +1.50 36 0 0 0
JUN-25 715 C 0.00 0.00 0.00 181.10 +1.50 35 0 0 0
JUN-25 720 C 0.00 0.00 0.00 176.10 +1.40 34 0 0 0
JUN-25 725 C 0.00 0.00 0.00 171.10 +1.40 33 0 0 0
JUN-25 730 C 0.00 0.00 0.00 166.20 +1.50 34 0 0 0
JUN-25 735 C 0.00 0.00 0.00 161.20 +1.40 33 0 0 0
JUN-25 740 C 0.00 0.00 0.00 156.20 +1.40 32 0 0 0
JUN-25 745 C 0.00 0.00 0.00 151.30 +1.40 32 0 0 0
JUN-25 750 C 0.00 0.00 0.00 146.30 +1.40 31 0 0 0
JUN-25 755 C 0.00 0.00 0.00 141.40 +1.40 31 0 0 0
JUN-25 760 C 0.00 0.00 0.00 136.40 +1.40 30 0 0 0
JUN-25 765 C 0.00 0.00 0.00 131.50 +1.40 30 0 0 0
JUN-25 770 C 0.00 0.00 0.00 126.50 +1.30 29 0 0 0
JUN-25 775 C 0.00 0.00 0.00 121.60 +1.30 29 0 0 0
JUN-25 780 C 0.00 0.00 0.00 116.70 +1.30 28 0 0 0
JUN-25 785 C 0.00 0.00 0.00 111.80 +1.30 28 0 0 0
JUN-25 790 C 0.00 0.00 0.00 106.90 +1.30 27 0 0 0
JUN-25 795 C 0.00 0.00 0.00 102.00 +1.30 26 0 0 0
JUN-25 800 C 0.00 0.00 0.00 97.20 +1.30 26 0 0 0
JUN-25 805 C 0.00 0.00 0.00 92.30 +1.20 25 0 0 0
JUN-25 810 C 0.00 0.00 0.00 87.50 +1.20 25 0 0 0
JUN-25 815 C 0.00 0.00 0.00 82.70 +1.20 24 0 0 0
JUN-25 820 C 0.00 0.00 0.00 78.00 +1.20 24 0 0 0
JUN-25 825 C 0.00 0.00 0.00 73.30 +1.20 24 0 0 0
JUN-25 830 C 0.00 0.00 0.00 68.60 +1.20 23 0 0 0
JUN-25 835 C 0.00 0.00 0.00 63.90 +1.10 22 0 0 0
JUN-25 840 C 0.00 0.00 0.00 59.30 +1.00 22 0 0 0
JUN-25 845 C 0.00 0.00 0.00 54.80 +1.00 21 0 0 0
JUN-25 850 C 0.00 0.00 0.00 50.30 +0.90 21 0 0 0
JUN-25 855 C 0.00 0.00 0.00 46.00 +1.00 20 0 0 0
JUN-25 860 C 0.00 0.00 0.00 41.70 +0.90 20 0 0 0
JUN-25 865 C 0.00 0.00 0.00 37.50 +0.80 19 0 0 0
JUN-25 870 C 0.00 0.00 0.00 33.50 +0.80 19 0 0 0
JUN-25 875 C 0.00 0.00 0.00 29.50 +0.70 18 0 0 0
JUN-25 880 C 0.00 0.00 0.00 25.80 +0.70 17 0 0 0
JUN-25 885 C 0.00 0.00 0.00 22.20 +0.60 17 0 0 0
JUN-25 890 C 0.00 0.00 0.00 18.90 +0.60 16 0 0 0
JUN-25 895 C 0.00 0.00 0.00 15.70 +0.40 16 0 0 0
JUN-25 900 C 0.00 0.00 0.00 13.10 +0.40 16 0 0 0
JUN-25 905 C 0.00 0.00 0.00 10.80 +0.30 15 0 0 0
JUN-25 910 C 0.00 0.00 0.00 8.70 +0.20 15 0 0 0
JUN-25 915 C 0.00 0.00 0.00 6.90 +0.20 15 0 0 0
JUN-25 920 C 0.00 0.00 0.00 5.40 +0.20 15 0 0 0
JUN-25 925 C 0.00 0.00 0.00 4.10 +0.10 14 0 0 0
JUN-25 930 C 0.00 0.00 0.00 3.00 +0.10 14 0 0 0
JUN-25 935 C 0.00 0.00 0.00 2.20 +0.10 14 0 0 0
JUN-25 940 C 0.00 0.00 0.00 1.50 0.00 14 0 0 0
JUN-25 945 C 0.00 0.00 0.00 1.00 0.00 13 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.70 0.00 13 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.40 0.00 13 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.30 0.00 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 21 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 26 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 32 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 33 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 46 0 0 0
JUN-25 650 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
JUN-25 655 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
JUN-25 660 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUN-25 665 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
JUN-25 670 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUN-25 675 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
JUN-25 680 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
JUN-25 685 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUN-25 690 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUN-25 695 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUN-25 700 P 0.00 0.00 0.00 0.10 0.00 35 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 34 0 0 0
JUN-25 715 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUN-25 720 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUN-25 725 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUN-25 730 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUN-25 735 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUN-25 740 P 0.00 0.00 0.00 0.10 -0.10 28 0 0 0
JUN-25 745 P 0.00 0.00 0.00 0.10 -0.20 27 0 0 0
JUN-25 750 P 0.00 0.00 0.00 0.20 -0.20 28 0 0 0
JUN-25 755 P 0.00 0.00 0.00 0.30 -0.20 29 0 0 0
JUN-25 760 P 0.00 0.00 0.00 0.40 -0.20 29 0 0 0
JUN-25 765 P 0.00 0.00 0.00 0.50 -0.20 29 0 0 0
JUN-25 770 P 0.00 0.00 0.00 0.60 -0.20 29 0 0 0
JUN-25 775 P 0.00 0.00 0.00 0.70 -0.20 29 0 0 0
JUN-25 780 P 0.00 0.00 0.00 0.80 -0.20 28 0 0 0
JUN-25 785 P 0.00 0.00 0.00 0.90 -0.20 28 0 0 0
JUN-25 790 P 0.00 0.00 0.00 1.00 -0.20 27 0 0 0
JUN-25 795 P 0.00 0.00 0.00 1.10 -0.20 26 0 0 0
JUN-25 800 P 0.00 0.00 0.00 1.30 -0.20 26 0 0 0
JUN-25 805 P 0.00 0.00 0.00 1.40 -0.30 25 0 0 0
JUN-25 810 P 0.00 0.00 0.00 1.60 -0.30 25 0 0 0
JUN-25 815 P 0.00 0.00 0.00 1.80 -0.30 24 0 0 0
JUN-25 820 P 0.00 0.00 0.00 2.10 -0.30 24 0 0 0
JUN-25 825 P 0.00 0.00 0.00 2.40 -0.30 24 0 0 0
JUN-25 830 P 0.00 0.00 0.00 2.70 -0.30 23 0 0 0
JUN-25 835 P 0.00 0.00 0.00 3.00 -0.40 22 0 0 0
JUN-25 840 P 0.00 0.00 0.00 3.40 -0.50 22 0 0 0
JUN-25 845 P 0.00 0.00 0.00 3.90 -0.50 21 0 0 0
JUN-25 850 P 0.00 0.00 0.00 4.40 -0.60 21 0 0 0
JUN-25 855 P 0.00 0.00 0.00 5.10 -0.50 20 0 0 0
JUN-25 860 P 0.00 0.00 0.00 5.80 -0.60 20 0 0 0
JUN-25 865 P 0.00 0.00 0.00 6.60 -0.70 19 0 0 0
JUN-25 870 P 0.00 0.00 0.00 7.60 -0.70 19 0 0 0
JUN-25 875 P 0.00 0.00 0.00 8.60 -0.80 18 0 0 0
JUN-25 880 P 0.00 0.00 0.00 9.90 -0.80 17 0 0 0
JUN-25 885 P 0.00 0.00 0.00 11.30 -0.90 17 0 0 0
JUN-25 890 P 0.00 0.00 0.00 13.00 -0.90 16 0 0 0
JUN-25 895 P 0.00 0.00 0.00 14.80 -1.10 16 0 0 0
JUN-25 900 P 0.00 0.00 0.00 17.20 -1.10 16 0 0 0
JUN-25 905 P 0.00 0.00 0.00 19.90 -1.20 15 0 0 0
JUN-25 910 P 0.00 0.00 0.00 22.80 -1.30 15 0 0 0
JUN-25 915 P 0.00 0.00 0.00 26.00 -1.30 15 0 0 0
JUN-25 920 P 0.00 0.00 0.00 29.50 -1.30 15 0 0 0
JUN-25 925 P 0.00 0.00 0.00 33.20 -1.40 14 0 0 0
JUN-25 930 P 0.00 0.00 0.00 37.10 -1.40 14 0 0 0
JUN-25 935 P 0.00 0.00 0.00 41.30 -1.40 14 0 0 0
JUN-25 940 P 0.00 0.00 0.00 45.60 -1.50 14 0 0 0
JUN-25 945 P 0.00 0.00 0.00 50.10 -1.50 13 0 0 0
JUN-25 950 P 0.00 0.00 0.00 54.80 -1.50 13 0 0 0
JUN-25 955 P 0.00 0.00 0.00 59.50 -1.50 13 0 0 0
JUN-25 960 P 0.00 0.00 0.00 64.40 -1.50 13 0 0 0
JUN-25 965 P 0.00 0.00 0.00 69.20 -1.50 12 0 0 0
JUN-25 970 P 0.00 0.00 0.00 74.20 -1.50 12 0 0 0
JUN-25 975 P 0.00 0.00 0.00 79.10 -1.50 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 84.10 -1.50 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 89.10 -1.50 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 94.10 -1.50 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 99.10 -1.50 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 104.10 -1.50 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 114.10 -1.50 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 124.10 -1.50 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 134.10 -1.50 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 144.10 -1.50 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 154.10 -1.50 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 164.10 -1.50 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 174.10 -1.50 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 184.10 -1.50 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 194.10 -1.50 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 204.10 -1.50 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 214.10 -1.50 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 224.10 -1.50 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 234.10 -1.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 775 C 0.00 0.00 0.00 116.00 +2.70 28 0 0 0
JUL-25 780 C 0.00 0.00 0.00 111.30 +2.70 27 0 0 0
JUL-25 785 C 0.00 0.00 0.00 106.60 +2.60 27 0 0 0
JUL-25 790 C 0.00 0.00 0.00 102.00 +2.60 26 0 0 0
JUL-25 795 C 0.00 0.00 0.00 97.30 +2.50 26 0 0 0
JUL-25 800 C 0.00 0.00 0.00 92.70 +2.50 25 0 0 0
JUL-25 805 C 0.00 0.00 0.00 88.10 +2.50 24 0 0 0
JUL-25 810 C 0.00 0.00 0.00 83.60 +2.50 24 0 0 0
JUL-25 815 C 0.00 0.00 0.00 79.10 +2.40 23 0 0 0
JUL-25 820 C 0.00 0.00 0.00 74.60 +2.40 23 0 0 0
JUL-25 825 C 0.00 0.00 0.00 70.20 +2.30 22 0 0 0
JUL-25 830 C 0.00 0.00 0.00 65.80 +2.20 22 0 0 0
JUL-25 835 C 0.00 0.00 0.00 61.50 +2.20 21 0 0 0
JUL-25 840 C 0.00 0.00 0.00 57.30 +2.20 21 0 0 0
JUL-25 845 C 0.00 0.00 0.00 53.10 +2.10 20 0 0 0
JUL-25 850 C 0.00 0.00 0.00 49.00 +2.10 20 0 0 0
JUL-25 855 C 0.00 0.00 0.00 44.90 +1.90 19 0 0 0
JUL-25 860 C 0.00 0.00 0.00 41.00 +1.90 19 0 0 0
JUL-25 865 C 0.00 0.00 0.00 37.20 +1.80 18 0 0 0
JUL-25 870 C 0.00 0.00 0.00 33.50 +1.80 17 0 0 0
JUL-25 875 C 0.00 0.00 0.00 29.90 +1.70 17 0 0 0
JUL-25 880 C 0.00 0.00 0.00 26.40 +1.50 16 0 0 0
JUL-25 885 C 0.00 0.00 0.00 23.10 +1.40 16 0 0 0
JUL-25 890 C 0.00 0.00 0.00 20.40 +1.30 16 0 0 0
JUL-25 895 C 0.00 0.00 0.00 17.80 +1.20 15 0 0 0
JUL-25 900 C 0.00 0.00 0.00 15.50 +1.10 15 0 0 0
JUL-25 905 C 0.00 0.00 0.00 13.30 +1.00 15 0 0 0
JUL-25 910 C 0.00 0.00 0.00 11.30 +0.90 15 0 0 0
JUL-25 915 C 0.00 0.00 0.00 9.50 +0.80 14 0 0 0
JUL-25 920 C 0.00 0.00 0.00 7.90 +0.70 14 0 0 0
JUL-25 925 C 0.00 0.00 0.00 6.50 +0.60 14 0 0 0
JUL-25 930 C 0.00 0.00 0.00 5.20 +0.50 14 0 0 0
JUL-25 935 C 0.00 0.00 0.00 4.20 +0.40 13 0 0 0
JUL-25 940 C 0.00 0.00 0.00 3.30 +0.40 13 0 0 0
JUL-25 945 C 0.00 0.00 0.00 2.50 +0.30 13 0 0 0
JUL-25 950 C 0.00 0.00 0.00 1.90 +0.20 13 0 0 0
JUL-25 955 C 0.00 0.00 0.00 1.40 +0.20 12 0 0 0
JUL-25 960 C 0.00 0.00 0.00 1.00 +0.10 12 0 0 0
JUL-25 965 C 0.00 0.00 0.00 0.70 +0.10 12 0 0 0
JUL-25 970 C 0.00 0.00 0.00 0.50 +0.10 12 0 0 0
JUL-25 975 C 0.00 0.00 0.00 0.30 0.00 11 0 0 0
JUL-25 980 C 0.00 0.00 0.00 0.20 - 11 0 0 -
JUL-25 985 C 0.00 0.00 0.00 0.10 - 11 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 775 P 0.00 0.00 0.00 5.00 -0.50 28 0 0 0
JUL-25 780 P 0.00 0.00 0.00 5.30 -0.50 27 0 0 0
JUL-25 785 P 0.00 0.00 0.00 5.60 -0.60 27 0 0 0
JUL-25 790 P 0.00 0.00 0.00 6.00 -0.60 26 0 0 0
JUL-25 795 P 0.00 0.00 0.00 6.30 -0.70 26 0 0 0
JUL-25 800 P 0.00 0.00 0.00 6.70 -0.70 25 0 0 0
JUL-25 805 P 0.00 0.00 0.00 7.10 -0.70 24 0 0 0
JUL-25 810 P 0.00 0.00 0.00 7.60 -0.70 24 0 0 0
JUL-25 815 P 0.00 0.00 0.00 8.10 -0.80 23 0 0 0
JUL-25 820 P 0.00 0.00 0.00 8.60 -0.80 23 0 0 0
JUL-25 825 P 0.00 0.00 0.00 9.20 -0.90 22 0 0 0
JUL-25 830 P 0.00 0.00 0.00 9.80 -1.00 22 0 0 0
JUL-25 835 P 0.00 0.00 0.00 10.50 -1.00 21 0 0 0
JUL-25 840 P 0.00 0.00 0.00 11.30 -1.00 21 0 0 0
JUL-25 845 P 0.00 0.00 0.00 12.10 -1.10 20 0 0 0
JUL-25 850 P 0.00 0.00 0.00 13.00 -1.10 20 0 0 0
JUL-25 855 P 0.00 0.00 0.00 13.90 -1.30 19 0 0 0
JUL-25 860 P 0.00 0.00 0.00 15.00 -1.30 19 0 0 0
JUL-25 865 P 0.00 0.00 0.00 16.20 -1.40 18 0 0 0
JUL-25 870 P 0.00 0.00 0.00 17.50 -1.40 17 0 0 0
JUL-25 875 P 0.00 0.00 0.00 18.90 -1.50 17 0 0 0
JUL-25 880 P 0.00 0.00 0.00 20.40 -1.70 16 0 0 0
JUL-25 885 P 0.00 0.00 0.00 22.10 -1.80 16 0 0 0
JUL-25 890 P 0.00 0.00 0.00 24.40 -1.90 16 0 0 0
JUL-25 895 P 0.00 0.00 0.00 26.80 -2.00 15 0 0 0
JUL-25 900 P 0.00 0.00 0.00 29.50 -2.10 15 0 0 0
JUL-25 905 P 0.00 0.00 0.00 32.30 -2.20 15 0 0 0
JUL-25 910 P 0.00 0.00 0.00 35.30 -2.30 15 0 0 0
JUL-25 915 P 0.00 0.00 0.00 38.50 -2.40 14 0 0 0
JUL-25 920 P 0.00 0.00 0.00 41.90 -2.50 14 0 0 0
JUL-25 925 P 0.00 0.00 0.00 45.50 -2.60 14 0 0 0
JUL-25 930 P 0.00 0.00 0.00 49.20 -2.70 14 0 0 0
JUL-25 935 P 0.00 0.00 0.00 53.20 -2.80 13 0 0 0
JUL-25 940 P 0.00 0.00 0.00 57.30 -2.80 13 0 0 0
JUL-25 945 P 0.00 0.00 0.00 61.50 -2.90 13 0 0 0
JUL-25 950 P 0.00 0.00 0.00 65.90 -3.00 13 0 0 0
JUL-25 955 P 0.00 0.00 0.00 70.40 -3.00 12 0 0 0
JUL-25 960 P 0.00 0.00 0.00 75.00 -3.10 12 0 0 0
JUL-25 965 P 0.00 0.00 0.00 79.70 -3.10 12 0 0 0
JUL-25 970 P 0.00 0.00 0.00 84.50 -3.10 12 0 0 0
JUL-25 975 P 0.00 0.00 0.00 89.30 -3.20 11 0 0 0
JUL-25 980 P 0.00 0.00 0.00 94.20 - 11 0 0 -
JUL-25 985 P 0.00 0.00 0.00 99.10 - 11 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 0.00 261.10 +1.70 43 0 0 0
SEP-25 650 C 0.00 0.00 0.00 256.30 +1.70 43 0 0 0
SEP-25 655 C 0.00 0.00 0.00 251.50 +1.70 42 0 0 0
SEP-25 660 C 0.00 0.00 0.00 246.70 +1.70 42 0 0 0
SEP-25 665 C 0.00 0.00 0.00 241.90 +1.70 41 0 0 0
SEP-25 670 C 0.00 0.00 0.00 237.10 +1.70 41 0 0 0
SEP-25 675 C 0.00 0.00 0.00 232.30 +1.70 40 0 0 0
SEP-25 680 C 0.00 0.00 0.00 227.50 +1.70 40 0 0 0
SEP-25 685 C 0.00 0.00 0.00 222.70 +1.60 39 0 0 0
SEP-25 690 C 0.00 0.00 0.00 218.00 +1.70 39 0 0 0
SEP-25 695 C 0.00 0.00 0.00 213.20 +1.70 38 0 0 0
SEP-25 700 C 0.00 0.00 0.00 208.40 +1.70 37 0 0 0
SEP-25 705 C 0.00 0.00 0.00 203.70 +1.70 37 0 0 0
SEP-25 710 C 0.00 0.00 0.00 198.90 +1.70 36 0 0 0
SEP-25 715 C 0.00 0.00 0.00 194.20 +1.70 36 0 0 0
SEP-25 720 C 0.00 0.00 0.00 189.40 +1.70 35 0 0 0
SEP-25 725 C 0.00 0.00 0.00 184.70 +1.70 35 0 0 0
SEP-25 730 C 0.00 0.00 0.00 180.00 +1.70 34 0 0 0
SEP-25 735 C 0.00 0.00 0.00 175.30 +1.80 34 0 0 0
SEP-25 740 C 0.00 0.00 0.00 170.60 +1.80 33 0 0 0
SEP-25 745 C 0.00 0.00 0.00 165.90 +1.80 33 0 0 0
SEP-25 750 C 0.00 0.00 0.00 161.20 +1.80 32 0 0 0
SEP-25 755 C 0.00 0.00 0.00 156.50 +1.70 31 0 0 0
SEP-25 760 C 0.00 0.00 0.00 151.90 +1.80 31 0 0 0
SEP-25 765 C 0.00 0.00 0.00 147.20 +1.80 30 0 0 0
SEP-25 770 C 0.00 0.00 0.00 142.60 +1.80 30 0 0 0
SEP-25 775 C 0.00 0.00 0.00 138.00 +1.80 29 0 0 0
SEP-25 780 C 0.00 0.00 0.00 133.30 +1.70 29 0 0 0
SEP-25 785 C 0.00 0.00 0.00 128.70 +1.70 28 0 0 0
SEP-25 790 C 0.00 0.00 0.00 124.20 +1.80 28 0 0 0
SEP-25 795 C 0.00 0.00 0.00 119.60 +1.80 27 0 0 0
SEP-25 800 C 0.00 0.00 0.00 115.10 +1.80 27 0 0 0
SEP-25 805 C 0.00 0.00 0.00 110.60 +1.90 26 0 0 0
SEP-25 810 C 0.00 0.00 0.00 106.10 +1.90 26 0 0 0
SEP-25 815 C 0.00 0.00 0.00 101.60 +1.80 25 0 0 0
SEP-25 820 C 0.00 0.00 0.00 97.10 +1.80 24 0 0 0
SEP-25 825 C 0.00 0.00 0.00 92.70 +1.80 24 0 0 0
SEP-25 830 C 0.00 0.00 0.00 88.30 +1.80 23 0 0 0
SEP-25 835 C 0.00 0.00 0.00 84.00 +1.90 23 0 0 0
SEP-25 840 C 0.00 0.00 0.00 79.70 +1.90 22 0 0 0
SEP-25 845 C 0.00 0.00 0.00 75.40 +1.90 22 0 0 0
SEP-25 850 C 0.00 0.00 0.00 71.20 +1.90 21 0 0 0
SEP-25 855 C 0.00 0.00 0.00 67.00 +1.90 21 0 0 0
SEP-25 860 C 0.00 0.00 0.00 62.80 +1.80 20 0 0 0
SEP-25 865 C 0.00 0.00 0.00 58.70 +1.80 20 0 0 0
SEP-25 870 C 0.00 0.00 0.00 54.70 +1.80 19 0 0 0
SEP-25 875 C 0.00 0.00 0.00 50.80 +1.90 19 0 0 0
SEP-25 880 C 0.00 0.00 0.00 46.90 +1.80 18 0 0 0
SEP-25 885 C 0.00 0.00 0.00 43.10 +1.80 17 0 0 0
SEP-25 890 C 0.00 0.00 0.00 39.40 +1.80 17 0 0 0
SEP-25 895 C 0.00 0.00 0.00 35.70 +1.70 16 0 0 0
SEP-25 900 C 0.00 0.00 0.00 32.20 +1.10 16 0 0 0
SEP-25 905 C 0.00 0.00 0.00 29.40 +1.10 16 0 0 0
SEP-25 910 C 0.00 0.00 0.00 26.70 +1.00 15 0 0 0
SEP-25 915 C 0.00 0.00 0.00 24.20 +1.00 15 0 0 0
SEP-25 920 C 0.00 0.00 0.00 21.70 +0.90 15 0 0 0
SEP-25 925 C 0.00 0.00 0.00 19.40 +0.90 15 0 0 0
SEP-25 930 C 0.00 0.00 0.00 17.30 +0.90 14 0 0 0
SEP-25 935 C 0.00 0.00 0.00 15.30 +0.90 14 0 0 0
SEP-25 940 C 0.00 0.00 0.00 13.40 +0.80 14 0 0 0
SEP-25 945 C 0.00 0.00 0.00 11.60 +0.70 14 0 0 0
SEP-25 950 C 0.00 0.00 0.00 10.00 +0.60 13 0 0 0
SEP-25 955 C 0.00 0.00 0.00 8.60 +0.60 13 0 0 0
SEP-25 960 C 0.00 0.00 0.00 7.30 +0.60 13 0 0 0
SEP-25 965 C 0.00 0.00 0.00 6.10 +0.50 13 0 0 0
SEP-25 970 C 0.00 0.00 0.00 5.00 +0.40 12 0 0 0
SEP-25 975 C 0.00 0.00 0.00 4.10 +0.40 12 0 0 0
SEP-25 980 C 0.00 0.00 0.00 3.30 +0.30 12 0 0 0
SEP-25 985 C 0.00 0.00 0.00 2.60 +0.30 12 0 0 0
SEP-25 990 C 0.00 0.00 0.00 2.10 +0.30 11 0 0 0
SEP-25 995 C 0.00 0.00 0.00 1.60 +0.20 11 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 1.20 +0.20 11 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.60 +0.10 10 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.30 +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 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 8.00 +0.20 43 0 0 0
SEP-25 650 P 0.00 0.00 0.00 8.20 +0.20 43 0 0 0
SEP-25 655 P 0.00 0.00 0.00 8.40 +0.20 42 0 0 0
SEP-25 660 P 0.00 0.00 0.00 8.60 +0.20 42 0 0 0
SEP-25 665 P 0.00 0.00 0.00 8.80 +0.20 41 0 0 0
SEP-25 670 P 0.00 0.00 0.00 9.00 +0.20 41 0 0 0
SEP-25 675 P 0.00 0.00 0.00 9.20 +0.20 40 0 0 0
SEP-25 680 P 0.00 0.00 0.00 9.40 +0.20 40 0 0 0
SEP-25 685 P 0.00 0.00 0.00 9.60 +0.10 39 0 0 0
SEP-25 690 P 0.00 0.00 0.00 9.90 +0.20 39 0 0 0
SEP-25 695 P 0.00 0.00 0.00 10.10 +0.20 38 0 0 0
SEP-25 700 P 0.00 0.00 0.00 10.30 +0.20 37 0 0 0
SEP-25 705 P 0.00 0.00 0.00 10.60 +0.20 37 0 0 0
SEP-25 710 P 0.00 0.00 0.00 10.80 +0.20 36 0 0 0
SEP-25 715 P 0.00 0.00 0.00 11.10 +0.20 36 0 0 0
SEP-25 720 P 0.00 0.00 0.00 11.30 +0.20 35 0 0 0
SEP-25 725 P 0.00 0.00 0.00 11.60 +0.20 35 0 0 0
SEP-25 730 P 0.00 0.00 0.00 11.90 +0.20 34 0 0 0
SEP-25 735 P 0.00 0.00 0.00 12.20 +0.30 34 0 0 0
SEP-25 740 P 0.00 0.00 0.00 12.50 +0.30 33 0 0 0
SEP-25 745 P 0.00 0.00 0.00 12.80 +0.30 33 0 0 0
SEP-25 750 P 0.00 0.00 0.00 13.10 +0.30 32 0 0 0
SEP-25 755 P 0.00 0.00 0.00 13.40 +0.20 31 0 0 0
SEP-25 760 P 0.00 0.00 0.00 13.80 +0.30 31 0 0 0
SEP-25 765 P 0.00 0.00 0.00 14.10 +0.30 30 0 0 0
SEP-25 770 P 0.00 0.00 0.00 14.50 +0.30 30 0 0 0
SEP-25 775 P 0.00 0.00 0.00 14.90 +0.30 29 0 0 0
SEP-25 780 P 0.00 0.00 0.00 15.20 +0.20 29 0 0 0
SEP-25 785 P 0.00 0.00 0.00 15.60 +0.20 28 0 0 0
SEP-25 790 P 0.00 0.00 0.00 16.10 +0.30 28 0 0 0
SEP-25 795 P 0.00 0.00 0.00 16.50 +0.30 27 0 0 0
SEP-25 800 P 0.00 0.00 0.00 17.00 +0.30 27 0 0 0
SEP-25 805 P 0.00 0.00 0.00 17.50 +0.40 26 0 0 0
SEP-25 810 P 0.00 0.00 0.00 18.00 +0.40 26 0 0 0
SEP-25 815 P 0.00 0.00 0.00 18.50 +0.30 25 0 0 0
SEP-25 820 P 0.00 0.00 0.00 19.00 +0.30 24 0 0 0
SEP-25 825 P 0.00 0.00 0.00 19.60 +0.30 24 0 0 0
SEP-25 830 P 0.00 0.00 0.00 20.20 +0.30 23 0 0 0
SEP-25 835 P 0.00 0.00 0.00 20.90 +0.40 23 0 0 0
SEP-25 840 P 0.00 0.00 0.00 21.60 +0.40 22 0 0 0
SEP-25 845 P 0.00 0.00 0.00 22.30 +0.40 22 0 0 0
SEP-25 850 P 0.00 0.00 0.00 23.10 +0.40 21 0 0 0
SEP-25 855 P 0.00 0.00 0.00 23.90 +0.40 21 0 0 0
SEP-25 860 P 0.00 0.00 0.00 24.70 +0.30 20 0 0 0
SEP-25 865 P 0.00 0.00 0.00 25.60 +0.30 20 0 0 0
SEP-25 870 P 0.00 0.00 0.00 26.60 +0.30 19 0 0 0
SEP-25 875 P 0.00 0.00 0.00 27.70 +0.40 19 0 0 0
SEP-25 880 P 0.00 0.00 0.00 28.80 +0.30 18 0 0 0
SEP-25 885 P 0.00 0.00 0.00 30.00 +0.30 17 0 0 0
SEP-25 890 P 0.00 0.00 0.00 31.30 +0.30 17 0 0 0
SEP-25 895 P 0.00 0.00 0.00 32.60 +0.20 16 0 0 0
SEP-25 900 P 0.00 0.00 0.00 34.10 -0.40 16 0 0 0
SEP-25 905 P 0.00 0.00 0.00 36.30 -0.40 16 0 0 0
SEP-25 910 P 0.00 0.00 0.00 38.60 -0.50 15 0 0 0
SEP-25 915 P 0.00 0.00 0.00 41.10 -0.50 15 0 0 0
SEP-25 920 P 0.00 0.00 0.00 43.60 -0.60 15 0 0 0
SEP-25 925 P 0.00 0.00 0.00 46.30 -0.60 15 0 0 0
SEP-25 930 P 0.00 0.00 0.00 49.20 -0.60 14 0 0 0
SEP-25 935 P 0.00 0.00 0.00 52.20 -0.60 14 0 0 0
SEP-25 940 P 0.00 0.00 0.00 55.30 -0.70 14 0 0 0
SEP-25 945 P 0.00 0.00 0.00 58.50 -0.80 14 0 0 0
SEP-25 950 P 0.00 0.00 0.00 61.90 -0.90 13 0 0 0
SEP-25 955 P 0.00 0.00 0.00 65.50 -0.90 13 0 0 0
SEP-25 960 P 0.00 0.00 0.00 69.20 -0.90 13 0 0 0
SEP-25 965 P 0.00 0.00 0.00 73.00 -1.00 13 0 0 0
SEP-25 970 P 0.00 0.00 0.00 76.90 -1.10 12 0 0 0
SEP-25 975 P 0.00 0.00 0.00 81.00 -1.10 12 0 0 0
SEP-25 980 P 0.00 0.00 0.00 85.20 -1.20 12 0 0 0
SEP-25 985 P 0.00 0.00 0.00 89.50 -1.20 12 0 0 0
SEP-25 990 P 0.00 0.00 0.00 94.00 -1.20 11 0 0 0
SEP-25 995 P 0.00 0.00 0.00 98.50 -1.30 11 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 103.10 -1.30 11 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 112.50 -1.40 10 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 122.20 -1.40 10 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 132.00 -1.50 9 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 141.90 -1.50 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 151.90 -1.50 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 161.90 -1.50 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 171.90 -1.50 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 181.90 -1.50 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 191.90 -1.50 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 201.90 -1.50 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 211.90 -1.50 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 221.90 -1.50 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 231.90 -1.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 276.20 +1.20 43 0 0 0
DEC-25 650 C 0.00 0.00 0.00 271.50 +1.20 43 0 0 0
DEC-25 655 C 0.00 0.00 0.00 266.70 +1.10 42 0 0 0
DEC-25 660 C 0.00 0.00 0.00 262.00 +1.20 42 0 0 0
DEC-25 665 C 0.00 0.00 0.00 257.30 +1.20 41 0 0 0
DEC-25 670 C 0.00 0.00 0.00 252.50 +1.10 41 0 0 0
DEC-25 675 C 0.00 0.00 0.00 247.80 +1.10 40 0 0 0
DEC-25 680 C 0.00 0.00 0.00 243.10 +1.20 40 0 0 0
DEC-25 685 C 0.00 0.00 0.00 238.40 +1.20 39 0 0 0
DEC-25 690 C 0.00 0.00 0.00 233.60 +1.10 38 0 0 0
DEC-25 695 C 0.00 0.00 0.00 228.90 +1.10 38 0 0 0
DEC-25 700 C 0.00 0.00 0.00 224.20 +1.10 37 0 0 0
DEC-25 705 C 0.00 0.00 0.00 219.50 +1.10 37 0 0 0
DEC-25 710 C 0.00 0.00 0.00 214.80 +1.10 36 0 0 0
DEC-25 715 C 0.00 0.00 0.00 210.10 +1.10 36 0 0 0
DEC-25 720 C 0.00 0.00 0.00 205.40 +1.10 35 0 0 0
DEC-25 725 C 0.00 0.00 0.00 200.70 +1.10 35 0 0 0
DEC-25 730 C 0.00 0.00 0.00 196.00 +1.10 34 0 0 0
DEC-25 735 C 0.00 0.00 0.00 191.30 +1.10 34 0 0 0
DEC-25 740 C 0.00 0.00 0.00 186.60 +1.10 33 0 0 0
DEC-25 745 C 0.00 0.00 0.00 181.90 +1.00 33 0 0 0
DEC-25 750 C 0.00 0.00 0.00 177.30 +1.10 32 0 0 0
DEC-25 755 C 0.00 0.00 0.00 172.60 +1.10 32 0 0 0
DEC-25 760 C 0.00 0.00 0.00 167.90 +1.00 31 0 0 0
DEC-25 765 C 0.00 0.00 0.00 163.30 +1.10 30 0 0 0
DEC-25 770 C 0.00 0.00 0.00 158.60 +1.00 30 0 0 0
DEC-25 775 C 0.00 0.00 0.00 154.00 +1.00 29 0 0 0
DEC-25 780 C 0.00 0.00 0.00 149.40 +1.00 29 0 0 0
DEC-25 785 C 0.00 0.00 0.00 144.80 +1.10 28 0 0 0
DEC-25 790 C 0.00 0.00 0.00 140.10 +1.00 28 0 0 0
DEC-25 795 C 0.00 0.00 0.00 135.60 +1.00 27 0 0 0
DEC-25 800 C 0.00 0.00 0.00 131.00 +1.00 27 0 0 0
DEC-25 805 C 0.00 0.00 0.00 126.40 +1.00 26 0 0 0
DEC-25 810 C 0.00 0.00 0.00 121.80 +0.90 26 0 0 0
DEC-25 815 C 0.00 0.00 0.00 117.30 +0.90 25 0 0 0
DEC-25 820 C 0.00 0.00 0.00 112.80 +1.00 24 0 0 0
DEC-25 825 C 0.00 0.00 0.00 108.30 +0.90 24 0 0 0
DEC-25 830 C 0.00 0.00 0.00 103.80 +0.90 23 0 0 0
DEC-25 835 C 0.00 0.00 0.00 99.30 +0.90 23 0 0 0
DEC-25 840 C 0.00 0.00 0.00 94.90 +0.90 22 0 0 0
DEC-25 845 C 0.00 0.00 0.00 90.50 +0.90 22 0 0 0
DEC-25 850 C 0.00 0.00 0.00 86.10 +0.90 21 0 0 0
DEC-25 855 C 0.00 0.00 0.00 81.80 +0.90 21 0 0 0
DEC-25 860 C 0.00 0.00 0.00 77.50 +0.90 20 0 0 0
DEC-25 865 C 0.00 0.00 0.00 73.20 +0.90 20 0 0 0
DEC-25 870 C 0.00 0.00 0.00 68.90 +0.80 19 0 0 0
DEC-25 875 C 0.00 0.00 0.00 64.70 +0.70 19 0 0 0
DEC-25 880 C 0.00 0.00 0.00 60.60 +0.80 18 0 0 0
DEC-25 885 C 0.00 0.00 0.00 56.50 +0.70 17 0 0 0
DEC-25 890 C 0.00 0.00 0.00 52.50 +0.70 17 0 0 0
DEC-25 895 C 0.00 0.00 0.00 48.50 +0.70 16 0 0 0
DEC-25 900 C 0.00 0.00 0.00 44.60 +0.60 16 0 0 0
DEC-25 905 C 0.00 0.00 0.00 41.60 +0.60 16 0 0 0
DEC-25 910 C 0.00 0.00 0.00 38.70 +0.60 15 0 0 0
DEC-25 915 C 0.00 0.00 0.00 35.80 +0.60 15 0 0 0
DEC-25 920 C 0.00 0.00 0.00 33.10 +0.60 15 0 0 0
DEC-25 925 C 0.00 0.00 0.00 30.50 +0.60 15 0 0 0
DEC-25 930 C 0.00 0.00 0.00 27.90 +0.50 14 0 0 0
DEC-25 935 C 0.00 0.00 0.00 25.50 +0.50 14 0 0 0
DEC-25 940 C 0.00 0.00 0.00 23.10 +0.40 14 0 0 0
DEC-25 945 C 0.00 0.00 0.00 20.90 +0.40 14 0 0 0
DEC-25 950 C 0.00 0.00 0.00 18.80 +0.40 13 0 0 0
DEC-25 955 C 0.00 0.00 0.00 16.80 +0.30 13 0 0 0
DEC-25 960 C 0.00 0.00 0.00 15.00 +0.40 13 0 0 0
DEC-25 965 C 0.00 0.00 0.00 13.20 +0.30 13 0 0 0
DEC-25 970 C 0.00 0.00 0.00 11.60 +0.30 12 0 0 0
DEC-25 975 C 0.00 0.00 0.00 10.10 +0.30 12 0 0 0
DEC-25 980 C 0.00 0.00 0.00 8.70 +0.20 12 0 0 0
DEC-25 985 C 0.00 0.00 0.00 7.40 +0.20 12 0 0 0
DEC-25 990 C 0.00 0.00 0.00 6.30 +0.20 11 0 0 0
DEC-25 995 C 0.00 0.00 0.00 5.30 +0.20 11 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 4.40 +0.20 11 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 2.90 +0.10 10 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 1.80 +0.10 10 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 1.00 0.00 9 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 0.50 0.00 9 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 0.20 0.00 8 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.10 0.00 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 20.70 -0.30 43 0 0 0
DEC-25 650 P 0.00 0.00 0.00 21.00 -0.30 43 0 0 0
DEC-25 655 P 0.00 0.00 0.00 21.20 -0.40 42 0 0 0
DEC-25 660 P 0.00 0.00 0.00 21.50 -0.30 42 0 0 0
DEC-25 665 P 0.00 0.00 0.00 21.80 -0.30 41 0 0 0
DEC-25 670 P 0.00 0.00 0.00 22.00 -0.40 41 0 0 0
DEC-25 675 P 0.00 0.00 0.00 22.30 -0.40 40 0 0 0
DEC-25 680 P 0.00 0.00 0.00 22.60 -0.30 40 0 0 0
DEC-25 685 P 0.00 0.00 0.00 22.90 -0.30 39 0 0 0
DEC-25 690 P 0.00 0.00 0.00 23.10 -0.40 38 0 0 0
DEC-25 695 P 0.00 0.00 0.00 23.40 -0.40 38 0 0 0
DEC-25 700 P 0.00 0.00 0.00 23.70 -0.40 37 0 0 0
DEC-25 705 P 0.00 0.00 0.00 24.00 -0.40 37 0 0 0
DEC-25 710 P 0.00 0.00 0.00 24.30 -0.40 36 0 0 0
DEC-25 715 P 0.00 0.00 0.00 24.60 -0.40 36 0 0 0
DEC-25 720 P 0.00 0.00 0.00 24.90 -0.40 35 0 0 0
DEC-25 725 P 0.00 0.00 0.00 25.20 -0.40 35 0 0 0
DEC-25 730 P 0.00 0.00 0.00 25.50 -0.40 34 0 0 0
DEC-25 735 P 0.00 0.00 0.00 25.80 -0.40 34 0 0 0
DEC-25 740 P 0.00 0.00 0.00 26.10 -0.40 33 0 0 0
DEC-25 745 P 0.00 0.00 0.00 26.40 -0.50 33 0 0 0
DEC-25 750 P 0.00 0.00 0.00 26.80 -0.40 32 0 0 0
DEC-25 755 P 0.00 0.00 0.00 27.10 -0.40 32 0 0 0
DEC-25 760 P 0.00 0.00 0.00 27.40 -0.50 31 0 0 0
DEC-25 765 P 0.00 0.00 0.00 27.80 -0.40 30 0 0 0
DEC-25 770 P 0.00 0.00 0.00 28.10 -0.50 30 0 0 0
DEC-25 775 P 0.00 0.00 0.00 28.50 -0.50 29 0 0 0
DEC-25 780 P 0.00 0.00 0.00 28.90 -0.50 29 0 0 0
DEC-25 785 P 0.00 0.00 0.00 29.30 -0.40 28 0 0 0
DEC-25 790 P 0.00 0.00 0.00 29.60 -0.50 28 0 0 0
DEC-25 795 P 0.00 0.00 0.00 30.10 -0.50 27 0 0 0
DEC-25 800 P 0.00 0.00 0.00 30.50 -0.50 27 0 0 0
DEC-25 805 P 0.00 0.00 0.00 30.90 -0.50 26 0 0 0
DEC-25 810 P 0.00 0.00 0.00 31.30 -0.60 26 0 0 0
DEC-25 815 P 0.00 0.00 0.00 31.80 -0.60 25 0 0 0
DEC-25 820 P 0.00 0.00 0.00 32.30 -0.50 24 0 0 0
DEC-25 825 P 0.00 0.00 0.00 32.80 -0.60 24 0 0 0
DEC-25 830 P 0.00 0.00 0.00 33.30 -0.60 23 0 0 0
DEC-25 835 P 0.00 0.00 0.00 33.80 -0.60 23 0 0 0
DEC-25 840 P 0.00 0.00 0.00 34.40 -0.60 22 0 0 0
DEC-25 845 P 0.00 0.00 0.00 35.00 -0.60 22 0 0 0
DEC-25 850 P 0.00 0.00 0.00 35.60 -0.60 21 0 0 0
DEC-25 855 P 0.00 0.00 0.00 36.30 -0.60 21 0 0 0
DEC-25 860 P 0.00 0.00 0.00 37.00 -0.60 20 0 0 0
DEC-25 865 P 0.00 0.00 0.00 37.70 -0.60 20 0 0 0
DEC-25 870 P 0.00 0.00 0.00 38.40 -0.70 19 0 0 0
DEC-25 875 P 0.00 0.00 0.00 39.20 -0.80 19 0 0 0
DEC-25 880 P 0.00 0.00 0.00 40.10 -0.70 18 0 0 0
DEC-25 885 P 0.00 0.00 0.00 41.00 -0.80 17 0 0 0
DEC-25 890 P 0.00 0.00 0.00 42.00 -0.80 17 0 0 0
DEC-25 895 P 0.00 0.00 0.00 43.00 -0.80 16 0 0 0
DEC-25 900 P 0.00 0.00 0.00 44.10 -0.90 16 0 0 0
DEC-25 905 P 0.00 0.00 0.00 46.10 -0.90 16 0 0 0
DEC-25 910 P 0.00 0.00 0.00 48.20 -0.90 15 0 0 0
DEC-25 915 P 0.00 0.00 0.00 50.30 -0.90 15 0 0 0
DEC-25 920 P 0.00 0.00 0.00 52.60 -0.90 15 0 0 0
DEC-25 925 P 0.00 0.00 0.00 55.00 -0.90 15 0 0 0
DEC-25 930 P 0.00 0.00 0.00 57.40 -1.00 14 0 0 0
DEC-25 935 P 0.00 0.00 0.00 60.00 -1.00 14 0 0 0
DEC-25 940 P 0.00 0.00 0.00 62.60 -1.10 14 0 0 0
DEC-25 945 P 0.00 0.00 0.00 65.40 -1.10 14 0 0 0
DEC-25 950 P 0.00 0.00 0.00 68.30 -1.10 13 0 0 0
DEC-25 955 P 0.00 0.00 0.00 71.30 -1.20 13 0 0 0
DEC-25 960 P 0.00 0.00 0.00 74.50 -1.10 13 0 0 0
DEC-25 965 P 0.00 0.00 0.00 77.70 -1.20 13 0 0 0
DEC-25 970 P 0.00 0.00 0.00 81.10 -1.20 12 0 0 0
DEC-25 975 P 0.00 0.00 0.00 84.60 -1.20 12 0 0 0
DEC-25 980 P 0.00 0.00 0.00 88.20 -1.30 12 0 0 0
DEC-25 985 P 0.00 0.00 0.00 91.90 -1.30 12 0 0 0
DEC-25 990 P 0.00 0.00 0.00 95.80 -1.30 11 0 0 0
DEC-25 995 P 0.00 0.00 0.00 99.80 -1.30 11 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 103.90 -1.30 11 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 112.40 -1.40 10 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 121.30 -1.40 10 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 130.50 -1.50 9 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 140.00 -1.50 9 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 149.70 -1.50 8 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 159.60 -1.50 8 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 169.50 -1.50 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 179.50 -1.50 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 189.50 -1.50 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 199.50 -1.50 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 209.50 -1.50 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 219.50 -1.50 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 229.50 -1.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 291.90 +2.20 44 0 0 0
MAR-26 650 C 0.00 0.00 0.00 287.20 +2.20 43 0 0 0
MAR-26 655 C 0.00 0.00 0.00 282.40 +2.10 43 0 0 0
MAR-26 660 C 0.00 0.00 0.00 277.70 +2.20 42 0 0 0
MAR-26 665 C 0.00 0.00 0.00 273.00 +2.20 42 0 0 0
MAR-26 670 C 0.00 0.00 0.00 268.30 +2.20 41 0 0 0
MAR-26 675 C 0.00 0.00 0.00 263.60 +2.20 41 0 0 0
MAR-26 680 C 0.00 0.00 0.00 258.80 +2.20 40 0 0 0
MAR-26 685 C 0.00 0.00 0.00 254.10 +2.20 40 0 0 0
MAR-26 690 C 0.00 0.00 0.00 249.40 +2.20 39 0 0 0
MAR-26 695 C 0.00 0.00 0.00 244.70 +2.30 39 0 0 0
MAR-26 700 C 0.00 0.00 0.00 240.00 +2.30 38 0 0 0
MAR-26 705 C 0.00 0.00 0.00 235.20 +2.20 37 0 0 0
MAR-26 710 C 0.00 0.00 0.00 230.50 +2.30 37 0 0 0
MAR-26 715 C 0.00 0.00 0.00 225.80 +2.30 36 0 0 0
MAR-26 720 C 0.00 0.00 0.00 221.10 +2.30 36 0 0 0
MAR-26 725 C 0.00 0.00 0.00 216.30 +2.30 35 0 0 0
MAR-26 730 C 0.00 0.00 0.00 211.60 +2.30 35 0 0 0
MAR-26 735 C 0.00 0.00 0.00 206.90 +2.30 34 0 0 0
MAR-26 740 C 0.00 0.00 0.00 202.20 +2.40 34 0 0 0
MAR-26 745 C 0.00 0.00 0.00 197.50 +2.40 33 0 0 0
MAR-26 750 C 0.00 0.00 0.00 192.70 +2.30 33 0 0 0
MAR-26 755 C 0.00 0.00 0.00 188.00 +2.30 32 0 0 0
MAR-26 760 C 0.00 0.00 0.00 183.30 +2.30 31 0 0 0
MAR-26 765 C 0.00 0.00 0.00 178.60 +2.40 31 0 0 0
MAR-26 770 C 0.00 0.00 0.00 173.90 +2.40 30 0 0 0
MAR-26 775 C 0.00 0.00 0.00 169.20 +2.40 30 0 0 0
MAR-26 780 C 0.00 0.00 0.00 164.50 +2.40 29 0 0 0
MAR-26 785 C 0.00 0.00 0.00 159.80 +2.40 29 0 0 0
MAR-26 790 C 0.00 0.00 0.00 155.20 +2.40 28 0 0 0
MAR-26 795 C 0.00 0.00 0.00 150.50 +2.40 28 0 0 0
MAR-26 800 C 0.00 0.00 0.00 145.80 +2.40 27 0 0 0
MAR-26 805 C 0.00 0.00 0.00 141.20 +2.50 27 0 0 0
MAR-26 810 C 0.00 0.00 0.00 136.50 +2.40 26 0 0 0
MAR-26 815 C 0.00 0.00 0.00 131.90 +2.50 26 0 0 0
MAR-26 820 C 0.00 0.00 0.00 127.30 +2.50 25 0 0 0
MAR-26 825 C 0.00 0.00 0.00 122.70 +2.50 24 0 0 0
MAR-26 830 C 0.00 0.00 0.00 118.10 +2.50 24 0 0 0
MAR-26 835 C 0.00 0.00 0.00 113.50 +2.50 23 0 0 0
MAR-26 840 C 0.00 0.00 0.00 108.90 +2.50 23 0 0 0
MAR-26 845 C 0.00 0.00 0.00 104.40 +2.50 22 0 0 0
MAR-26 850 C 0.00 0.00 0.00 99.80 +2.50 22 0 0 0
MAR-26 855 C 0.00 0.00 0.00 95.30 +2.50 21 0 0 0
MAR-26 860 C 0.00 0.00 0.00 90.80 +2.50 21 0 0 0
MAR-26 865 C 0.00 0.00 0.00 86.40 +2.50 20 0 0 0
MAR-26 870 C 0.00 0.00 0.00 82.00 +2.50 20 0 0 0
MAR-26 875 C 0.00 0.00 0.00 77.60 +2.50 19 0 0 0
MAR-26 880 C 0.00 0.00 0.00 73.20 +2.50 19 0 0 0
MAR-26 885 C 0.00 0.00 0.00 68.90 +2.50 18 0 0 0
MAR-26 890 C 0.00 0.00 0.00 64.60 +2.50 17 0 0 0
MAR-26 895 C 0.00 0.00 0.00 60.40 +2.50 17 0 0 0
MAR-26 900 C 0.00 0.00 0.00 56.20 +2.40 16 0 0 0
MAR-26 905 C 0.00 0.00 0.00 52.10 +1.50 16 0 0 0
MAR-26 910 C 0.00 0.00 0.00 49.00 +1.40 16 0 0 0
MAR-26 915 C 0.00 0.00 0.00 46.00 +1.40 15 0 0 0
MAR-26 920 C 0.00 0.00 0.00 43.10 +1.50 15 0 0 0
MAR-26 925 C 0.00 0.00 0.00 40.20 +1.40 15 0 0 0
MAR-26 930 C 0.00 0.00 0.00 37.40 +1.40 15 0 0 0
MAR-26 935 C 0.00 0.00 0.00 34.70 +1.30 14 0 0 0
MAR-26 940 C 0.00 0.00 0.00 32.10 +1.30 14 0 0 0
MAR-26 945 C 0.00 0.00 0.00 29.60 +1.30 14 0 0 0
MAR-26 950 C 0.00 0.00 0.00 27.20 +1.30 14 0 0 0
MAR-26 955 C 0.00 0.00 0.00 24.80 +1.20 13 0 0 0
MAR-26 960 C 0.00 0.00 0.00 22.60 +1.10 13 0 0 0
MAR-26 965 C 0.00 0.00 0.00 20.50 +1.10 13 0 0 0
MAR-26 970 C 0.00 0.00 0.00 18.50 +1.10 13 0 0 0
MAR-26 975 C 0.00 0.00 0.00 16.60 +1.10 12 0 0 0
MAR-26 980 C 0.00 0.00 0.00 14.80 +1.00 12 0 0 0
MAR-26 985 C 0.00 0.00 0.00 13.10 +0.90 12 0 0 0
MAR-26 990 C 0.00 0.00 0.00 11.50 +0.90 12 0 0 0
MAR-26 995 C 0.00 0.00 0.00 10.00 +0.80 11 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 8.70 +0.80 11 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 6.30 +0.60 11 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 4.40 +0.50 10 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 2.90 +0.40 10 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 1.80 +0.30 9 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 1.00 +0.20 9 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 0.50 +0.10 8 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 0.20 0.00 7 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 P 0.00 0.00 0.00 34.20 +0.70 44 0 0 0
MAR-26 650 P 0.00 0.00 0.00 34.50 +0.70 43 0 0 0
MAR-26 655 P 0.00 0.00 0.00 34.70 +0.60 43 0 0 0
MAR-26 660 P 0.00 0.00 0.00 35.00 +0.70 42 0 0 0
MAR-26 665 P 0.00 0.00 0.00 35.30 +0.70 42 0 0 0
MAR-26 670 P 0.00 0.00 0.00 35.60 +0.70 41 0 0 0
MAR-26 675 P 0.00 0.00 0.00 35.90 +0.70 41 0 0 0
MAR-26 680 P 0.00 0.00 0.00 36.10 +0.70 40 0 0 0
MAR-26 685 P 0.00 0.00 0.00 36.40 +0.70 40 0 0 0
MAR-26 690 P 0.00 0.00 0.00 36.70 +0.70 39 0 0 0
MAR-26 695 P 0.00 0.00 0.00 37.00 +0.80 39 0 0 0
MAR-26 700 P 0.00 0.00 0.00 37.30 +0.80 38 0 0 0
MAR-26 705 P 0.00 0.00 0.00 37.50 +0.70 37 0 0 0
MAR-26 710 P 0.00 0.00 0.00 37.80 +0.80 37 0 0 0
MAR-26 715 P 0.00 0.00 0.00 38.10 +0.80 36 0 0 0
MAR-26 720 P 0.00 0.00 0.00 38.40 +0.80 36 0 0 0
MAR-26 725 P 0.00 0.00 0.00 38.60 +0.80 35 0 0 0
MAR-26 730 P 0.00 0.00 0.00 38.90 +0.80 35 0 0 0
MAR-26 735 P 0.00 0.00 0.00 39.20 +0.80 34 0 0 0
MAR-26 740 P 0.00 0.00 0.00 39.50 +0.90 34 0 0 0
MAR-26 745 P 0.00 0.00 0.00 39.80 +0.90 33 0 0 0
MAR-26 750 P 0.00 0.00 0.00 40.00 +0.80 33 0 0 0
MAR-26 755 P 0.00 0.00 0.00 40.30 +0.80 32 0 0 0
MAR-26 760 P 0.00 0.00 0.00 40.60 +0.80 31 0 0 0
MAR-26 765 P 0.00 0.00 0.00 40.90 +0.90 31 0 0 0
MAR-26 770 P 0.00 0.00 0.00 41.20 +0.90 30 0 0 0
MAR-26 775 P 0.00 0.00 0.00 41.50 +0.90 30 0 0 0
MAR-26 780 P 0.00 0.00 0.00 41.80 +0.90 29 0 0 0
MAR-26 785 P 0.00 0.00 0.00 42.10 +0.90 29 0 0 0
MAR-26 790 P 0.00 0.00 0.00 42.50 +0.90 28 0 0 0
MAR-26 795 P 0.00 0.00 0.00 42.80 +0.90 28 0 0 0
MAR-26 800 P 0.00 0.00 0.00 43.10 +0.90 27 0 0 0
MAR-26 805 P 0.00 0.00 0.00 43.50 +1.00 27 0 0 0
MAR-26 810 P 0.00 0.00 0.00 43.80 +0.90 26 0 0 0
MAR-26 815 P 0.00 0.00 0.00 44.20 +1.00 26 0 0 0
MAR-26 820 P 0.00 0.00 0.00 44.60 +1.00 25 0 0 0
MAR-26 825 P 0.00 0.00 0.00 45.00 +1.00 24 0 0 0
MAR-26 830 P 0.00 0.00 0.00 45.40 +1.00 24 0 0 0
MAR-26 835 P 0.00 0.00 0.00 45.80 +1.00 23 0 0 0
MAR-26 840 P 0.00 0.00 0.00 46.20 +1.00 23 0 0 0
MAR-26 845 P 0.00 0.00 0.00 46.70 +1.00 22 0 0 0
MAR-26 850 P 0.00 0.00 0.00 47.10 +1.00 22 0 0 0
MAR-26 855 P 0.00 0.00 0.00 47.60 +1.00 21 0 0 0
MAR-26 860 P 0.00 0.00 0.00 48.10 +1.00 21 0 0 0
MAR-26 865 P 0.00 0.00 0.00 48.70 +1.00 20 0 0 0
MAR-26 870 P 0.00 0.00 0.00 49.30 +1.00 20 0 0 0
MAR-26 875 P 0.00 0.00 0.00 49.90 +1.00 19 0 0 0
MAR-26 880 P 0.00 0.00 0.00 50.50 +1.00 19 0 0 0
MAR-26 885 P 0.00 0.00 0.00 51.20 +1.00 18 0 0 0
MAR-26 890 P 0.00 0.00 0.00 51.90 +1.00 17 0 0 0
MAR-26 895 P 0.00 0.00 0.00 52.70 +1.00 17 0 0 0
MAR-26 900 P 0.00 0.00 0.00 53.50 +0.90 16 0 0 0
MAR-26 905 P 0.00 0.00 0.00 54.40 0.00 16 0 0 0
MAR-26 910 P 0.00 0.00 0.00 56.30 -0.10 16 0 0 0
MAR-26 915 P 0.00 0.00 0.00 58.30 -0.10 15 0 0 0
MAR-26 920 P 0.00 0.00 0.00 60.40 0.00 15 0 0 0
MAR-26 925 P 0.00 0.00 0.00 62.50 -0.10 15 0 0 0
MAR-26 930 P 0.00 0.00 0.00 64.70 -0.10 15 0 0 0
MAR-26 935 P 0.00 0.00 0.00 67.00 -0.20 14 0 0 0
MAR-26 940 P 0.00 0.00 0.00 69.40 -0.20 14 0 0 0
MAR-26 945 P 0.00 0.00 0.00 71.90 -0.20 14 0 0 0
MAR-26 950 P 0.00 0.00 0.00 74.50 -0.20 14 0 0 0
MAR-26 955 P 0.00 0.00 0.00 77.10 -0.30 13 0 0 0
MAR-26 960 P 0.00 0.00 0.00 79.90 -0.40 13 0 0 0
MAR-26 965 P 0.00 0.00 0.00 82.80 -0.40 13 0 0 0
MAR-26 970 P 0.00 0.00 0.00 85.80 -0.40 13 0 0 0
MAR-26 975 P 0.00 0.00 0.00 88.90 -0.40 12 0 0 0
MAR-26 980 P 0.00 0.00 0.00 92.10 -0.50 12 0 0 0
MAR-26 985 P 0.00 0.00 0.00 95.40 -0.60 12 0 0 0
MAR-26 990 P 0.00 0.00 0.00 98.80 -0.60 12 0 0 0
MAR-26 995 P 0.00 0.00 0.00 102.30 -0.70 11 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 106.00 -0.70 11 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 113.60 -0.90 11 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 121.70 -1.00 10 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 130.20 -1.10 10 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 139.10 -1.20 9 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 148.30 -1.30 9 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 157.80 -1.40 8 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 167.50 -1.50 7 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 177.40 -1.50 7 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 187.30 -1.50 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 197.30 -1.50 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 207.30 -1.50 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 217.30 -1.50 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 227.30 -1.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 C 0.00 0.00 0.00 206.10 +1.00 33 0 0 0
JUN-26 755 C 0.00 0.00 0.00 201.30 +1.00 32 0 0 0
JUN-26 760 C 0.00 0.00 0.00 196.50 +1.00 32 0 0 0
JUN-26 765 C 0.00 0.00 0.00 191.70 +1.00 31 0 0 0
JUN-26 770 C 0.00 0.00 0.00 186.90 +1.00 30 0 0 0
JUN-26 775 C 0.00 0.00 0.00 182.10 +1.00 30 0 0 0
JUN-26 780 C 0.00 0.00 0.00 177.30 +1.00 29 0 0 0
JUN-26 785 C 0.00 0.00 0.00 172.50 +0.90 29 0 0 0
JUN-26 790 C 0.00 0.00 0.00 167.80 +1.00 28 0 0 0
JUN-26 795 C 0.00 0.00 0.00 163.00 +1.00 28 0 0 0
JUN-26 800 C 0.00 0.00 0.00 158.20 +1.00 27 0 0 0
JUN-26 805 C 0.00 0.00 0.00 153.40 +0.90 27 0 0 0
JUN-26 810 C 0.00 0.00 0.00 148.70 +1.00 26 0 0 0
JUN-26 815 C 0.00 0.00 0.00 143.90 +0.90 26 0 0 0
JUN-26 820 C 0.00 0.00 0.00 139.20 +1.00 25 0 0 0
JUN-26 825 C 0.00 0.00 0.00 134.40 +0.90 24 0 0 0
JUN-26 830 C 0.00 0.00 0.00 129.70 +0.90 24 0 0 0
JUN-26 835 C 0.00 0.00 0.00 124.90 +0.90 23 0 0 0
JUN-26 840 C 0.00 0.00 0.00 120.20 +0.90 23 0 0 0
JUN-26 845 C 0.00 0.00 0.00 115.50 +0.90 22 0 0 0
JUN-26 850 C 0.00 0.00 0.00 110.80 +0.80 22 0 0 0
JUN-26 855 C 0.00 0.00 0.00 106.20 +0.90 21 0 0 0
JUN-26 860 C 0.00 0.00 0.00 101.50 +0.80 21 0 0 0
JUN-26 865 C 0.00 0.00 0.00 96.90 +0.90 20 0 0 0
JUN-26 870 C 0.00 0.00 0.00 92.30 +0.90 20 0 0 0
JUN-26 875 C 0.00 0.00 0.00 87.70 +0.80 19 0 0 0
JUN-26 880 C 0.00 0.00 0.00 83.10 +0.80 19 0 0 0
JUN-26 885 C 0.00 0.00 0.00 78.60 +0.80 18 0 0 0
JUN-26 890 C 0.00 0.00 0.00 74.10 +0.80 17 0 0 0
JUN-26 895 C 0.00 0.00 0.00 69.60 +0.70 17 0 0 0
JUN-26 900 C 0.00 0.00 0.00 65.20 +0.70 16 0 0 0
JUN-26 905 C 0.00 0.00 0.00 60.90 +0.80 16 0 0 0
JUN-26 910 C 0.00 0.00 0.00 57.60 +0.70 16 0 0 0
JUN-26 915 C 0.00 0.00 0.00 54.50 +0.70 15 0 0 0
JUN-26 920 C 0.00 0.00 0.00 51.40 +0.70 15 0 0 0
JUN-26 925 C 0.00 0.00 0.00 48.30 +0.60 15 0 0 0
JUN-26 930 C 0.00 0.00 0.00 45.40 +0.70 15 0 0 0
JUN-26 935 C 0.00 0.00 0.00 42.50 +0.60 14 0 0 0
JUN-26 940 C 0.00 0.00 0.00 39.70 +0.60 14 0 0 0
JUN-26 945 C 0.00 0.00 0.00 36.90 +0.50 14 0 0 0
JUN-26 950 C 0.00 0.00 0.00 34.30 +0.60 14 0 0 0
JUN-26 955 C 0.00 0.00 0.00 31.70 +0.50 13 0 0 0
JUN-26 960 C 0.00 0.00 0.00 29.20 +0.50 13 0 0 0
JUN-26 965 C 0.00 0.00 0.00 26.80 +0.40 13 0 0 0
JUN-26 970 C 0.00 0.00 0.00 24.50 +0.40 13 0 0 0
JUN-26 975 C 0.00 0.00 0.00 22.30 +0.40 12 0 0 0
JUN-26 980 C 0.00 0.00 0.00 20.20 +0.40 12 0 0 0
JUN-26 985 C 0.00 0.00 0.00 18.20 +0.30 12 0 0 0
JUN-26 990 C 0.00 0.00 0.00 16.30 +0.30 12 0 0 0
JUN-26 995 C 0.00 0.00 0.00 14.60 +0.40 11 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 12.90 +0.30 11 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 9.90 +0.30 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 51.20 -0.50 33 0 0 0
JUN-26 755 P 0.00 0.00 0.00 51.40 -0.50 32 0 0 0
JUN-26 760 P 0.00 0.00 0.00 51.60 -0.50 32 0 0 0
JUN-26 765 P 0.00 0.00 0.00 51.80 -0.50 31 0 0 0
JUN-26 770 P 0.00 0.00 0.00 52.00 -0.50 30 0 0 0
JUN-26 775 P 0.00 0.00 0.00 52.20 -0.50 30 0 0 0
JUN-26 780 P 0.00 0.00 0.00 52.40 -0.50 29 0 0 0
JUN-26 785 P 0.00 0.00 0.00 52.60 -0.60 29 0 0 0
JUN-26 790 P 0.00 0.00 0.00 52.90 -0.50 28 0 0 0
JUN-26 795 P 0.00 0.00 0.00 53.10 -0.50 28 0 0 0
JUN-26 800 P 0.00 0.00 0.00 53.30 -0.50 27 0 0 0
JUN-26 805 P 0.00 0.00 0.00 53.50 -0.60 27 0 0 0
JUN-26 810 P 0.00 0.00 0.00 53.80 -0.50 26 0 0 0
JUN-26 815 P 0.00 0.00 0.00 54.00 -0.60 26 0 0 0
JUN-26 820 P 0.00 0.00 0.00 54.30 -0.50 25 0 0 0
JUN-26 825 P 0.00 0.00 0.00 54.50 -0.60 24 0 0 0
JUN-26 830 P 0.00 0.00 0.00 54.80 -0.60 24 0 0 0
JUN-26 835 P 0.00 0.00 0.00 55.00 -0.60 23 0 0 0
JUN-26 840 P 0.00 0.00 0.00 55.30 -0.60 23 0 0 0
JUN-26 845 P 0.00 0.00 0.00 55.60 -0.60 22 0 0 0
JUN-26 850 P 0.00 0.00 0.00 55.90 -0.70 22 0 0 0
JUN-26 855 P 0.00 0.00 0.00 56.30 -0.60 21 0 0 0
JUN-26 860 P 0.00 0.00 0.00 56.60 -0.70 21 0 0 0
JUN-26 865 P 0.00 0.00 0.00 57.00 -0.60 20 0 0 0
JUN-26 870 P 0.00 0.00 0.00 57.40 -0.60 20 0 0 0
JUN-26 875 P 0.00 0.00 0.00 57.80 -0.70 19 0 0 0
JUN-26 880 P 0.00 0.00 0.00 58.20 -0.70 19 0 0 0
JUN-26 885 P 0.00 0.00 0.00 58.70 -0.70 18 0 0 0
JUN-26 890 P 0.00 0.00 0.00 59.20 -0.70 17 0 0 0
JUN-26 895 P 0.00 0.00 0.00 59.70 -0.80 17 0 0 0
JUN-26 900 P 0.00 0.00 0.00 60.30 -0.80 16 0 0 0
JUN-26 905 P 0.00 0.00 0.00 61.00 -0.70 16 0 0 0
JUN-26 910 P 0.00 0.00 0.00 62.70 -0.80 16 0 0 0
JUN-26 915 P 0.00 0.00 0.00 64.60 -0.80 15 0 0 0
JUN-26 920 P 0.00 0.00 0.00 66.50 -0.80 15 0 0 0
JUN-26 925 P 0.00 0.00 0.00 68.40 -0.90 15 0 0 0
JUN-26 930 P 0.00 0.00 0.00 70.50 -0.80 15 0 0 0
JUN-26 935 P 0.00 0.00 0.00 72.60 -0.90 14 0 0 0
JUN-26 940 P 0.00 0.00 0.00 74.80 -0.90 14 0 0 0
JUN-26 945 P 0.00 0.00 0.00 77.00 -1.00 14 0 0 0
JUN-26 950 P 0.00 0.00 0.00 79.40 -0.90 14 0 0 0
JUN-26 955 P 0.00 0.00 0.00 81.80 -1.00 13 0 0 0
JUN-26 960 P 0.00 0.00 0.00 84.30 -1.00 13 0 0 0
JUN-26 965 P 0.00 0.00 0.00 86.90 -1.10 13 0 0 0
JUN-26 970 P 0.00 0.00 0.00 89.60 -1.10 13 0 0 0
JUN-26 975 P 0.00 0.00 0.00 92.40 -1.10 12 0 0 0
JUN-26 980 P 0.00 0.00 0.00 95.30 -1.10 12 0 0 0
JUN-26 985 P 0.00 0.00 0.00 98.30 -1.20 12 0 0 0
JUN-26 990 P 0.00 0.00 0.00 101.40 -1.20 12 0 0 0
JUN-26 995 P 0.00 0.00 0.00 104.70 -1.10 11 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 108.00 -1.20 11 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 115.00 -1.20 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