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
10 JUN 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
JUN-25 645 C 0.00 0.00 0.00 283.60 +22.30 0 0 0 0
JUN-25 650 C 0.00 0.00 0.00 278.60 +22.30 0 0 0 0
JUN-25 655 C 0.00 0.00 0.00 273.60 +22.30 0 0 0 0
JUN-25 660 C 0.00 0.00 0.00 268.60 +22.30 0 0 0 0
JUN-25 665 C 0.00 0.00 0.00 263.60 +22.30 0 0 0 0
JUN-25 670 C 0.00 0.00 0.00 258.60 +22.30 0 0 0 0
JUN-25 675 C 0.00 0.00 0.00 253.60 +22.30 0 0 0 0
JUN-25 680 C 0.00 0.00 0.00 248.60 +22.30 0 0 0 0
JUN-25 685 C 0.00 0.00 0.00 243.60 +22.30 0 0 0 0
JUN-25 690 C 0.00 0.00 0.00 238.60 +22.30 0 0 0 0
JUN-25 695 C 0.00 0.00 0.00 233.60 +22.30 0 0 0 0
JUN-25 700 C 0.00 0.00 0.00 228.60 +22.20 0 0 0 0
JUN-25 705 C 0.00 0.00 0.00 223.60 +22.20 0 0 0 0
JUN-25 710 C 0.00 0.00 0.00 218.60 +22.20 0 0 0 0
JUN-25 715 C 0.00 0.00 0.00 213.70 +22.30 42 0 0 0
JUN-25 720 C 0.00 0.00 0.00 208.70 +22.30 41 0 0 0
JUN-25 725 C 0.00 0.00 0.00 203.70 +22.30 40 0 0 0
JUN-25 730 C 0.00 0.00 0.00 198.70 +22.30 39 0 0 0
JUN-25 735 C 0.00 0.00 0.00 193.70 +22.30 38 0 0 0
JUN-25 740 C 0.00 0.00 0.00 188.70 +22.30 37 0 0 0
JUN-25 745 C 0.00 0.00 0.00 183.70 +22.20 36 0 0 0
JUN-25 750 C 0.00 0.00 0.00 178.70 +22.20 35 0 0 0
JUN-25 755 C 0.00 0.00 0.00 173.70 +22.20 34 0 0 0
JUN-25 760 C 0.00 0.00 0.00 168.80 +22.30 35 0 0 0
JUN-25 765 C 0.00 0.00 0.00 163.80 +22.20 34 0 0 0
JUN-25 770 C 0.00 0.00 0.00 158.80 +22.20 33 0 0 0
JUN-25 775 C 0.00 0.00 0.00 153.80 +22.20 32 0 0 0
JUN-25 780 C 0.00 0.00 0.00 148.80 +22.10 31 0 0 0
JUN-25 785 C 0.00 0.00 0.00 143.90 +22.20 32 0 0 0
JUN-25 790 C 0.00 0.00 0.00 138.90 +22.10 31 0 0 0
JUN-25 795 C 0.00 0.00 0.00 134.00 +22.10 31 0 0 0
JUN-25 800 C 0.00 0.00 0.00 129.00 +22.00 30 0 0 0
JUN-25 805 C 0.00 0.00 0.00 124.10 +22.00 30 0 0 0
JUN-25 810 C 0.00 0.00 0.00 119.10 +21.90 29 0 0 0
JUN-25 815 C 0.00 0.00 0.00 114.20 +21.90 28 0 0 0
JUN-25 820 C 0.00 0.00 0.00 109.30 +21.90 28 0 0 0
JUN-25 825 C 0.00 0.00 0.00 104.40 +21.80 27 0 0 0
JUN-25 830 C 0.00 0.00 0.00 99.50 +21.70 27 0 0 0
JUN-25 835 C 0.00 0.00 0.00 94.60 +21.60 26 0 0 0
JUN-25 840 C 0.00 0.00 0.00 89.70 +21.40 25 0 0 0
JUN-25 845 C 0.00 0.00 0.00 84.90 +21.30 25 0 0 0
JUN-25 850 C 0.00 0.00 0.00 80.10 +21.20 25 0 0 0
JUN-25 855 C 0.00 0.00 0.00 75.30 +21.00 24 0 0 0
JUN-25 860 C 0.00 0.00 0.00 70.50 +20.70 23 0 0 0
JUN-25 865 C 0.00 0.00 0.00 65.80 +20.40 23 0 0 0
JUN-25 870 C 0.00 0.00 0.00 61.20 +20.20 22 0 0 0
JUN-25 875 C 0.00 0.00 0.00 56.60 +19.80 22 0 0 0
JUN-25 880 C 0.00 0.00 0.00 52.00 +19.30 21 0 0 0
JUN-25 885 C 0.00 0.00 0.00 47.60 +18.90 21 0 0 0
JUN-25 890 C 0.00 0.00 0.00 43.20 +18.30 20 0 0 0
JUN-25 895 C 0.00 0.00 0.00 38.90 +17.60 20 0 0 0
JUN-25 900 C 0.00 0.00 0.00 34.80 +16.80 19 0 0 0
JUN-25 905 C 0.00 0.00 0.00 30.70 +15.90 18 0 0 0
JUN-25 910 C 0.00 0.00 0.00 26.90 +14.70 18 0 0 0
JUN-25 915 C 0.00 0.00 0.00 23.20 +13.30 17 0 0 0
JUN-25 920 C 0.00 0.00 0.00 19.70 +11.80 17 0 0 0
JUN-25 925 C 0.00 0.00 0.00 16.50 +10.40 16 0 0 0
JUN-25 930 C 0.00 0.00 0.00 13.50 +8.90 16 0 0 0
JUN-25 935 C 0.00 0.00 0.00 11.00 +7.60 16 0 0 0
JUN-25 940 C 0.00 0.00 0.00 8.90 +6.40 15 0 0 0
JUN-25 945 C 0.00 0.00 0.00 7.00 +5.30 15 0 0 0
JUN-25 950 C 0.00 0.00 0.00 5.40 +4.20 15 0 0 0
JUN-25 955 C 0.00 0.00 0.00 4.00 +3.20 15 0 0 0
JUN-25 960 C 0.00 0.00 0.00 3.00 +2.50 14 0 0 0
JUN-25 965 C 0.00 0.00 0.00 2.10 +1.80 14 0 0 0
JUN-25 970 C 0.00 0.00 0.00 1.50 +1.30 14 0 0 0
JUN-25 975 C 0.00 0.00 0.00 1.00 +0.90 14 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.60 +0.50 13 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.40 +0.30 13 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.20 +0.10 13 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 23 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 29 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 31 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 57 0 0 0
JUN-25 650 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
JUN-25 655 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
JUN-25 660 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
JUN-25 665 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
JUN-25 670 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
JUN-25 675 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
JUN-25 680 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
JUN-25 685 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
JUN-25 690 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
JUN-25 695 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
JUN-25 700 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
JUN-25 705 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
JUN-25 710 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUN-25 715 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
JUN-25 720 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUN-25 725 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
JUN-25 730 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
JUN-25 735 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUN-25 740 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUN-25 745 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUN-25 750 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUN-25 755 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUN-25 760 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUN-25 765 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUN-25 770 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUN-25 775 P 0.00 0.00 0.00 0.10 -0.10 30 0 0 0
JUN-25 780 P 0.00 0.00 0.00 0.10 -0.20 29 0 0 0
JUN-25 785 P 0.00 0.00 0.00 0.10 -0.30 28 0 0 0
JUN-25 790 P 0.00 0.00 0.00 0.10 -0.40 27 0 0 0
JUN-25 795 P 0.00 0.00 0.00 0.20 -0.40 28 0 0 0
JUN-25 800 P 0.00 0.00 0.00 0.30 -0.40 29 0 0 0
JUN-25 805 P 0.00 0.00 0.00 0.40 -0.40 29 0 0 0
JUN-25 810 P 0.00 0.00 0.00 0.50 -0.40 29 0 0 0
JUN-25 815 P 0.00 0.00 0.00 0.60 -0.40 28 0 0 0
JUN-25 820 P 0.00 0.00 0.00 0.70 -0.40 28 0 0 0
JUN-25 825 P 0.00 0.00 0.00 0.80 -0.50 27 0 0 0
JUN-25 830 P 0.00 0.00 0.00 0.90 -0.60 27 0 0 0
JUN-25 835 P 0.00 0.00 0.00 1.00 -0.70 26 0 0 0
JUN-25 840 P 0.00 0.00 0.00 1.10 -0.90 25 0 0 0
JUN-25 845 P 0.00 0.00 0.00 1.30 -1.00 25 0 0 0
JUN-25 850 P 0.00 0.00 0.00 1.50 -1.10 25 0 0 0
JUN-25 855 P 0.00 0.00 0.00 1.70 -1.30 24 0 0 0
JUN-25 860 P 0.00 0.00 0.00 1.90 -1.60 23 0 0 0
JUN-25 865 P 0.00 0.00 0.00 2.20 -1.90 23 0 0 0
JUN-25 870 P 0.00 0.00 0.00 2.60 -2.10 22 0 0 0
JUN-25 875 P 0.00 0.00 0.00 3.00 -2.50 22 0 0 0
JUN-25 880 P 0.00 0.00 0.00 3.40 -3.00 21 0 0 0
JUN-25 885 P 0.00 0.00 0.00 4.00 -3.40 21 0 0 0
JUN-25 890 P 0.00 0.00 0.00 4.60 -4.00 20 0 0 0
JUN-25 895 P 0.00 0.00 0.00 5.30 -4.70 20 0 0 0
JUN-25 900 P 0.00 0.00 0.00 6.20 -5.50 19 0 0 0
JUN-25 905 P 0.00 0.00 0.00 7.10 -6.40 18 0 0 0
JUN-25 910 P 0.00 0.00 0.00 8.30 -7.60 18 0 0 0
JUN-25 915 P 0.00 0.00 0.00 9.60 -9.00 17 0 0 0
JUN-25 920 P 0.00 0.00 0.00 11.10 -10.50 17 0 0 0
JUN-25 925 P 0.00 0.00 0.00 12.90 -11.90 16 0 0 0
JUN-25 930 P 0.00 0.00 0.00 14.90 -13.40 16 0 0 0
JUN-25 935 P 0.00 0.00 0.00 17.40 -14.70 16 0 0 0
JUN-25 940 P 0.00 0.00 0.00 20.30 -15.90 15 0 0 0
JUN-25 945 P 0.00 0.00 0.00 23.40 -17.00 15 0 0 0
JUN-25 950 P 0.00 0.00 0.00 26.80 -18.10 15 0 0 0
JUN-25 955 P 0.00 0.00 0.00 30.40 -19.10 15 0 0 0
JUN-25 960 P 0.00 0.00 0.00 34.40 -19.80 14 0 0 0
JUN-25 965 P 0.00 0.00 0.00 38.50 -20.50 14 0 0 0
JUN-25 970 P 0.00 0.00 0.00 42.90 -21.00 14 0 0 0
JUN-25 975 P 0.00 0.00 0.00 47.40 -21.40 14 0 0 0
JUN-25 980 P 0.00 0.00 0.00 52.00 -21.70 13 0 0 0
JUN-25 985 P 0.00 0.00 0.00 56.80 -21.90 13 0 0 0
JUN-25 990 P 0.00 0.00 0.00 61.60 -22.10 13 0 0 0
JUN-25 995 P 0.00 0.00 0.00 66.50 -22.20 12 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 71.50 -22.20 13 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 81.40 -22.30 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 91.40 -22.30 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 101.40 -22.30 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 111.40 -22.30 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 121.40 -22.30 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 131.40 -22.30 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 141.40 -22.30 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 151.40 -22.30 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 161.40 -22.30 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 171.40 -22.30 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 181.40 -22.30 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 191.40 -22.30 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 201.40 -22.30 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 775 C 0.00 0.00 0.00 142.50 +19.00 31 0 0 0
JUL-25 780 C 0.00 0.00 0.00 137.70 +18.90 30 0 0 0
JUL-25 785 C 0.00 0.00 0.00 132.90 +18.80 30 0 0 0
JUL-25 790 C 0.00 0.00 0.00 128.20 +18.80 29 0 0 0
JUL-25 795 C 0.00 0.00 0.00 123.40 +18.70 29 0 0 0
JUL-25 800 C 0.00 0.00 0.00 118.70 +18.70 28 0 0 0
JUL-25 805 C 0.00 0.00 0.00 113.90 +18.50 28 0 0 0
JUL-25 810 C 0.00 0.00 0.00 109.20 +18.40 27 0 0 0
JUL-25 815 C 0.00 0.00 0.00 104.60 +18.40 27 0 0 0
JUL-25 820 C 0.00 0.00 0.00 99.90 +18.20 26 0 0 0
JUL-25 825 C 0.00 0.00 0.00 95.30 +18.10 26 0 0 0
JUL-25 830 C 0.00 0.00 0.00 90.70 +18.00 25 0 0 0
JUL-25 835 C 0.00 0.00 0.00 86.10 +17.80 24 0 0 0
JUL-25 840 C 0.00 0.00 0.00 81.60 +17.70 24 0 0 0
JUL-25 845 C 0.00 0.00 0.00 77.10 +17.50 23 0 0 0
JUL-25 850 C 0.00 0.00 0.00 72.70 +17.30 23 0 0 0
JUL-25 855 C 0.00 0.00 0.00 68.30 +17.10 22 0 0 0
JUL-25 860 C 0.00 0.00 0.00 63.90 +16.70 22 0 0 0
JUL-25 865 C 0.00 0.00 0.00 59.60 +16.40 21 0 0 0
JUL-25 870 C 0.00 0.00 0.00 55.40 +16.10 21 0 0 0
JUL-25 875 C 0.00 0.00 0.00 51.30 +15.80 20 0 0 0
JUL-25 880 C 0.00 0.00 0.00 47.20 +15.40 20 0 0 0
JUL-25 885 C 0.00 0.00 0.00 43.20 +14.90 19 0 0 0
JUL-25 890 C 0.00 0.00 0.00 39.30 +14.40 19 0 0 0
JUL-25 895 C 0.00 0.00 0.00 35.50 +13.80 18 0 0 0
JUL-25 900 C 0.00 0.00 0.00 31.90 +12.90 17 0 0 0
JUL-25 905 C 0.00 0.00 0.00 28.30 +11.80 17 0 0 0
JUL-25 910 C 0.00 0.00 0.00 25.00 +10.80 16 0 0 0
JUL-25 915 C 0.00 0.00 0.00 21.70 +9.50 16 0 0 0
JUL-25 920 C 0.00 0.00 0.00 19.10 +8.80 16 0 0 0
JUL-25 925 C 0.00 0.00 0.00 16.60 +8.00 15 0 0 0
JUL-25 930 C 0.00 0.00 0.00 14.30 +7.30 15 0 0 0
JUL-25 935 C 0.00 0.00 0.00 12.20 +6.50 15 0 0 0
JUL-25 940 C 0.00 0.00 0.00 10.40 +5.80 15 0 0 0
JUL-25 945 C 0.00 0.00 0.00 8.60 +5.00 14 0 0 0
JUL-25 950 C 0.00 0.00 0.00 7.10 +4.30 14 0 0 0
JUL-25 955 C 0.00 0.00 0.00 5.80 +3.70 14 0 0 0
JUL-25 960 C 0.00 0.00 0.00 4.60 +3.00 14 0 0 0
JUL-25 965 C 0.00 0.00 0.00 3.70 +2.60 13 0 0 0
JUL-25 970 C 0.00 0.00 0.00 2.80 +2.00 13 0 0 0
JUL-25 975 C 0.00 0.00 0.00 2.20 +1.70 13 0 0 0
JUL-25 980 C 0.00 0.00 0.00 1.60 +1.20 13 0 0 0
JUL-25 985 C 0.00 0.00 0.00 1.20 +1.00 12 0 0 0
JUL-25 990 C 0.00 0.00 0.00 0.80 - 12 0 0 -
JUL-25 995 C 0.00 0.00 0.00 0.60 - 12 0 0 -
JUL-25 1000 C 0.00 0.00 0.00 0.40 - 12 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 775 P 0.00 0.00 0.00 3.60 -0.60 31 0 0 0
JUL-25 780 P 0.00 0.00 0.00 3.80 -0.70 30 0 0 0
JUL-25 785 P 0.00 0.00 0.00 4.00 -0.80 30 0 0 0
JUL-25 790 P 0.00 0.00 0.00 4.30 -0.80 29 0 0 0
JUL-25 795 P 0.00 0.00 0.00 4.50 -0.90 29 0 0 0
JUL-25 800 P 0.00 0.00 0.00 4.80 -0.90 28 0 0 0
JUL-25 805 P 0.00 0.00 0.00 5.00 -1.10 28 0 0 0
JUL-25 810 P 0.00 0.00 0.00 5.30 -1.20 27 0 0 0
JUL-25 815 P 0.00 0.00 0.00 5.70 -1.20 27 0 0 0
JUL-25 820 P 0.00 0.00 0.00 6.00 -1.40 26 0 0 0
JUL-25 825 P 0.00 0.00 0.00 6.40 -1.50 26 0 0 0
JUL-25 830 P 0.00 0.00 0.00 6.80 -1.60 25 0 0 0
JUL-25 835 P 0.00 0.00 0.00 7.20 -1.80 24 0 0 0
JUL-25 840 P 0.00 0.00 0.00 7.70 -1.90 24 0 0 0
JUL-25 845 P 0.00 0.00 0.00 8.20 -2.10 23 0 0 0
JUL-25 850 P 0.00 0.00 0.00 8.80 -2.30 23 0 0 0
JUL-25 855 P 0.00 0.00 0.00 9.40 -2.50 22 0 0 0
JUL-25 860 P 0.00 0.00 0.00 10.00 -2.90 22 0 0 0
JUL-25 865 P 0.00 0.00 0.00 10.70 -3.20 21 0 0 0
JUL-25 870 P 0.00 0.00 0.00 11.50 -3.50 21 0 0 0
JUL-25 875 P 0.00 0.00 0.00 12.40 -3.80 20 0 0 0
JUL-25 880 P 0.00 0.00 0.00 13.30 -4.20 20 0 0 0
JUL-25 885 P 0.00 0.00 0.00 14.30 -4.70 19 0 0 0
JUL-25 890 P 0.00 0.00 0.00 15.40 -5.20 19 0 0 0
JUL-25 895 P 0.00 0.00 0.00 16.60 -5.80 18 0 0 0
JUL-25 900 P 0.00 0.00 0.00 18.00 -6.70 17 0 0 0
JUL-25 905 P 0.00 0.00 0.00 19.40 -7.80 17 0 0 0
JUL-25 910 P 0.00 0.00 0.00 21.10 -8.80 16 0 0 0
JUL-25 915 P 0.00 0.00 0.00 22.80 -10.10 16 0 0 0
JUL-25 920 P 0.00 0.00 0.00 25.20 -10.80 16 0 0 0
JUL-25 925 P 0.00 0.00 0.00 27.70 -11.60 15 0 0 0
JUL-25 930 P 0.00 0.00 0.00 30.40 -12.30 15 0 0 0
JUL-25 935 P 0.00 0.00 0.00 33.30 -13.10 15 0 0 0
JUL-25 940 P 0.00 0.00 0.00 36.50 -13.80 15 0 0 0
JUL-25 945 P 0.00 0.00 0.00 39.70 -14.60 14 0 0 0
JUL-25 950 P 0.00 0.00 0.00 43.20 -15.30 14 0 0 0
JUL-25 955 P 0.00 0.00 0.00 46.90 -15.90 14 0 0 0
JUL-25 960 P 0.00 0.00 0.00 50.70 -16.60 14 0 0 0
JUL-25 965 P 0.00 0.00 0.00 54.80 -17.00 13 0 0 0
JUL-25 970 P 0.00 0.00 0.00 58.90 -17.60 13 0 0 0
JUL-25 975 P 0.00 0.00 0.00 63.30 -17.90 13 0 0 0
JUL-25 980 P 0.00 0.00 0.00 67.70 -18.40 13 0 0 0
JUL-25 985 P 0.00 0.00 0.00 72.30 -18.60 12 0 0 0
JUL-25 990 P 0.00 0.00 0.00 76.90 - 12 0 0 -
JUL-25 995 P 0.00 0.00 0.00 81.70 - 12 0 0 -
JUL-25 1000 P 0.00 0.00 0.00 86.50 - 12 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 0.00 293.20 +22.20 47 0 0 0
SEP-25 650 C 0.00 0.00 0.00 288.30 +22.20 46 0 0 0
SEP-25 655 C 0.00 0.00 0.00 283.50 +22.20 46 0 0 0
SEP-25 660 C 0.00 0.00 0.00 278.70 +22.20 45 0 0 0
SEP-25 665 C 0.00 0.00 0.00 273.90 +22.20 45 0 0 0
SEP-25 670 C 0.00 0.00 0.00 269.00 +22.10 44 0 0 0
SEP-25 675 C 0.00 0.00 0.00 264.20 +22.10 43 0 0 0
SEP-25 680 C 0.00 0.00 0.00 259.40 +22.10 43 0 0 0
SEP-25 685 C 0.00 0.00 0.00 254.60 +22.10 42 0 0 0
SEP-25 690 C 0.00 0.00 0.00 249.80 +22.10 42 0 0 0
SEP-25 695 C 0.00 0.00 0.00 245.00 +22.10 41 0 0 0
SEP-25 700 C 0.00 0.00 0.00 240.20 +22.00 41 0 0 0
SEP-25 705 C 0.00 0.00 0.00 235.40 +22.00 40 0 0 0
SEP-25 710 C 0.00 0.00 0.00 230.60 +22.00 40 0 0 0
SEP-25 715 C 0.00 0.00 0.00 225.80 +21.90 39 0 0 0
SEP-25 720 C 0.00 0.00 0.00 221.00 +21.90 38 0 0 0
SEP-25 725 C 0.00 0.00 0.00 216.20 +21.80 38 0 0 0
SEP-25 730 C 0.00 0.00 0.00 211.50 +21.90 37 0 0 0
SEP-25 735 C 0.00 0.00 0.00 206.70 +21.80 37 0 0 0
SEP-25 740 C 0.00 0.00 0.00 202.00 +21.80 36 0 0 0
SEP-25 745 C 0.00 0.00 0.00 197.20 +21.80 36 0 0 0
SEP-25 750 C 0.00 0.00 0.00 192.40 +21.70 35 0 0 0
SEP-25 755 C 0.00 0.00 0.00 187.70 +21.70 35 0 0 0
SEP-25 760 C 0.00 0.00 0.00 183.00 +21.70 34 0 0 0
SEP-25 765 C 0.00 0.00 0.00 178.30 +21.60 34 0 0 0
SEP-25 770 C 0.00 0.00 0.00 173.50 +21.50 33 0 0 0
SEP-25 775 C 0.00 0.00 0.00 168.80 +21.50 33 0 0 0
SEP-25 780 C 0.00 0.00 0.00 164.10 +21.40 32 0 0 0
SEP-25 785 C 0.00 0.00 0.00 159.40 +21.30 31 0 0 0
SEP-25 790 C 0.00 0.00 0.00 154.80 +21.30 31 0 0 0
SEP-25 795 C 0.00 0.00 0.00 150.10 +21.20 30 0 0 0
SEP-25 800 C 0.00 0.00 0.00 145.40 +21.10 30 0 0 0
SEP-25 805 C 0.00 0.00 0.00 140.80 +21.10 29 0 0 0
SEP-25 810 C 0.00 0.00 0.00 136.20 +21.00 29 0 0 0
SEP-25 815 C 0.00 0.00 0.00 131.60 +20.90 28 0 0 0
SEP-25 820 C 0.00 0.00 0.00 127.00 +20.80 28 0 0 0
SEP-25 825 C 0.00 0.00 0.00 122.40 +20.70 27 0 0 0
SEP-25 830 C 0.00 0.00 0.00 117.80 +20.60 27 0 0 0
SEP-25 835 C 0.00 0.00 0.00 113.30 +20.50 26 0 0 0
SEP-25 840 C 0.00 0.00 0.00 108.80 +20.40 26 0 0 0
SEP-25 845 C 0.00 0.00 0.00 104.30 +20.20 25 0 0 0
SEP-25 850 C 0.00 0.00 0.00 99.80 +20.10 24 0 0 0
SEP-25 855 C 0.00 0.00 0.00 95.30 +19.90 24 0 0 0
SEP-25 860 C 0.00 0.00 0.00 90.90 +19.70 23 0 0 0
SEP-25 865 C 0.00 0.00 0.00 86.50 +19.50 23 0 0 0
SEP-25 870 C 0.00 0.00 0.00 82.20 +19.30 22 0 0 0
SEP-25 875 C 0.00 0.00 0.00 77.90 +19.10 22 0 0 0
SEP-25 880 C 0.00 0.00 0.00 73.60 +18.90 21 0 0 0
SEP-25 885 C 0.00 0.00 0.00 69.30 +18.50 21 0 0 0
SEP-25 890 C 0.00 0.00 0.00 65.20 +18.30 20 0 0 0
SEP-25 895 C 0.00 0.00 0.00 61.00 +17.90 20 0 0 0
SEP-25 900 C 0.00 0.00 0.00 56.90 +17.50 19 0 0 0
SEP-25 905 C 0.00 0.00 0.00 52.90 +17.20 19 0 0 0
SEP-25 910 C 0.00 0.00 0.00 49.00 +16.80 18 0 0 0
SEP-25 915 C 0.00 0.00 0.00 45.10 +15.70 17 0 0 0
SEP-25 920 C 0.00 0.00 0.00 41.30 +14.60 17 0 0 0
SEP-25 925 C 0.00 0.00 0.00 37.60 +13.50 16 0 0 0
SEP-25 930 C 0.00 0.00 0.00 34.00 +12.30 16 0 0 0
SEP-25 935 C 0.00 0.00 0.00 31.20 +11.80 16 0 0 0
SEP-25 940 C 0.00 0.00 0.00 28.40 +11.20 15 0 0 0
SEP-25 945 C 0.00 0.00 0.00 25.70 +10.50 15 0 0 0
SEP-25 950 C 0.00 0.00 0.00 23.20 +9.90 15 0 0 0
SEP-25 955 C 0.00 0.00 0.00 20.80 +9.20 15 0 0 0
SEP-25 960 C 0.00 0.00 0.00 18.60 +8.60 14 0 0 0
SEP-25 965 C 0.00 0.00 0.00 16.50 +8.00 14 0 0 0
SEP-25 970 C 0.00 0.00 0.00 14.50 +7.30 14 0 0 0
SEP-25 975 C 0.00 0.00 0.00 12.70 +6.70 14 0 0 0
SEP-25 980 C 0.00 0.00 0.00 11.00 +6.00 13 0 0 0
SEP-25 985 C 0.00 0.00 0.00 9.40 +5.30 13 0 0 0
SEP-25 990 C 0.00 0.00 0.00 8.00 +4.70 13 0 0 0
SEP-25 995 C 0.00 0.00 0.00 6.80 +4.20 13 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 5.60 +3.60 12 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 3.80 +2.60 12 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 2.40 +1.80 11 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 1.40 +1.10 11 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.80 +0.70 10 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.40 +0.30 10 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.20 +0.10 10 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 13 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 7.30 -0.20 47 0 0 0
SEP-25 650 P 0.00 0.00 0.00 7.40 -0.20 46 0 0 0
SEP-25 655 P 0.00 0.00 0.00 7.60 -0.20 46 0 0 0
SEP-25 660 P 0.00 0.00 0.00 7.80 -0.20 45 0 0 0
SEP-25 665 P 0.00 0.00 0.00 8.00 -0.20 45 0 0 0
SEP-25 670 P 0.00 0.00 0.00 8.10 -0.30 44 0 0 0
SEP-25 675 P 0.00 0.00 0.00 8.30 -0.30 43 0 0 0
SEP-25 680 P 0.00 0.00 0.00 8.50 -0.30 43 0 0 0
SEP-25 685 P 0.00 0.00 0.00 8.70 -0.30 42 0 0 0
SEP-25 690 P 0.00 0.00 0.00 8.90 -0.30 42 0 0 0
SEP-25 695 P 0.00 0.00 0.00 9.10 -0.30 41 0 0 0
SEP-25 700 P 0.00 0.00 0.00 9.30 -0.40 41 0 0 0
SEP-25 705 P 0.00 0.00 0.00 9.50 -0.40 40 0 0 0
SEP-25 710 P 0.00 0.00 0.00 9.70 -0.40 40 0 0 0
SEP-25 715 P 0.00 0.00 0.00 9.90 -0.50 39 0 0 0
SEP-25 720 P 0.00 0.00 0.00 10.10 -0.50 38 0 0 0
SEP-25 725 P 0.00 0.00 0.00 10.30 -0.60 38 0 0 0
SEP-25 730 P 0.00 0.00 0.00 10.60 -0.50 37 0 0 0
SEP-25 735 P 0.00 0.00 0.00 10.80 -0.60 37 0 0 0
SEP-25 740 P 0.00 0.00 0.00 11.10 -0.60 36 0 0 0
SEP-25 745 P 0.00 0.00 0.00 11.30 -0.60 36 0 0 0
SEP-25 750 P 0.00 0.00 0.00 11.50 -0.70 35 0 0 0
SEP-25 755 P 0.00 0.00 0.00 11.80 -0.70 35 0 0 0
SEP-25 760 P 0.00 0.00 0.00 12.10 -0.70 34 0 0 0
SEP-25 765 P 0.00 0.00 0.00 12.40 -0.80 34 0 0 0
SEP-25 770 P 0.00 0.00 0.00 12.60 -0.90 33 0 0 0
SEP-25 775 P 0.00 0.00 0.00 12.90 -0.90 33 0 0 0
SEP-25 780 P 0.00 0.00 0.00 13.20 -1.00 32 0 0 0
SEP-25 785 P 0.00 0.00 0.00 13.50 -1.10 31 0 0 0
SEP-25 790 P 0.00 0.00 0.00 13.90 -1.10 31 0 0 0
SEP-25 795 P 0.00 0.00 0.00 14.20 -1.20 30 0 0 0
SEP-25 800 P 0.00 0.00 0.00 14.50 -1.30 30 0 0 0
SEP-25 805 P 0.00 0.00 0.00 14.90 -1.30 29 0 0 0
SEP-25 810 P 0.00 0.00 0.00 15.30 -1.40 29 0 0 0
SEP-25 815 P 0.00 0.00 0.00 15.70 -1.50 28 0 0 0
SEP-25 820 P 0.00 0.00 0.00 16.10 -1.60 28 0 0 0
SEP-25 825 P 0.00 0.00 0.00 16.50 -1.70 27 0 0 0
SEP-25 830 P 0.00 0.00 0.00 16.90 -1.80 27 0 0 0
SEP-25 835 P 0.00 0.00 0.00 17.40 -1.90 26 0 0 0
SEP-25 840 P 0.00 0.00 0.00 17.90 -2.00 26 0 0 0
SEP-25 845 P 0.00 0.00 0.00 18.40 -2.20 25 0 0 0
SEP-25 850 P 0.00 0.00 0.00 18.90 -2.30 24 0 0 0
SEP-25 855 P 0.00 0.00 0.00 19.40 -2.50 24 0 0 0
SEP-25 860 P 0.00 0.00 0.00 20.00 -2.70 23 0 0 0
SEP-25 865 P 0.00 0.00 0.00 20.60 -2.90 23 0 0 0
SEP-25 870 P 0.00 0.00 0.00 21.30 -3.10 22 0 0 0
SEP-25 875 P 0.00 0.00 0.00 22.00 -3.30 22 0 0 0
SEP-25 880 P 0.00 0.00 0.00 22.70 -3.50 21 0 0 0
SEP-25 885 P 0.00 0.00 0.00 23.40 -3.90 21 0 0 0
SEP-25 890 P 0.00 0.00 0.00 24.30 -4.10 20 0 0 0
SEP-25 895 P 0.00 0.00 0.00 25.10 -4.50 20 0 0 0
SEP-25 900 P 0.00 0.00 0.00 26.00 -4.90 19 0 0 0
SEP-25 905 P 0.00 0.00 0.00 27.00 -5.20 19 0 0 0
SEP-25 910 P 0.00 0.00 0.00 28.10 -5.60 18 0 0 0
SEP-25 915 P 0.00 0.00 0.00 29.20 -6.70 17 0 0 0
SEP-25 920 P 0.00 0.00 0.00 30.40 -7.80 17 0 0 0
SEP-25 925 P 0.00 0.00 0.00 31.70 -8.90 16 0 0 0
SEP-25 930 P 0.00 0.00 0.00 33.10 -10.10 16 0 0 0
SEP-25 935 P 0.00 0.00 0.00 35.30 -10.60 16 0 0 0
SEP-25 940 P 0.00 0.00 0.00 37.50 -11.20 15 0 0 0
SEP-25 945 P 0.00 0.00 0.00 39.80 -11.90 15 0 0 0
SEP-25 950 P 0.00 0.00 0.00 42.30 -12.50 15 0 0 0
SEP-25 955 P 0.00 0.00 0.00 44.90 -13.20 15 0 0 0
SEP-25 960 P 0.00 0.00 0.00 47.70 -13.80 14 0 0 0
SEP-25 965 P 0.00 0.00 0.00 50.60 -14.40 14 0 0 0
SEP-25 970 P 0.00 0.00 0.00 53.60 -15.10 14 0 0 0
SEP-25 975 P 0.00 0.00 0.00 56.80 -15.70 14 0 0 0
SEP-25 980 P 0.00 0.00 0.00 60.10 -16.40 13 0 0 0
SEP-25 985 P 0.00 0.00 0.00 63.50 -17.10 13 0 0 0
SEP-25 990 P 0.00 0.00 0.00 67.10 -17.70 13 0 0 0
SEP-25 995 P 0.00 0.00 0.00 70.90 -18.20 13 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 74.70 -18.80 12 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 82.90 -19.80 12 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 91.50 -20.60 11 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 100.50 -21.30 11 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 109.90 -21.70 10 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 119.50 -22.00 10 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 129.30 -22.20 10 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 139.20 -22.30 9 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 149.10 -22.40 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 159.10 -22.40 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 169.10 -22.40 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 179.10 -22.40 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 189.10 -22.40 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 199.10 -22.40 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 0.00 309.60 +23.30 47 0 0 0
DEC-25 650 C 0.00 0.00 0.00 304.90 +23.30 47 0 0 0
DEC-25 655 C 0.00 0.00 0.00 300.10 +23.20 46 0 0 0
DEC-25 660 C 0.00 0.00 0.00 295.40 +23.30 46 0 0 0
DEC-25 665 C 0.00 0.00 0.00 290.70 +23.30 45 0 0 0
DEC-25 670 C 0.00 0.00 0.00 285.90 +23.30 44 0 0 0
DEC-25 675 C 0.00 0.00 0.00 281.20 +23.30 44 0 0 0
DEC-25 680 C 0.00 0.00 0.00 276.40 +23.20 43 0 0 0
DEC-25 685 C 0.00 0.00 0.00 271.70 +23.30 43 0 0 0
DEC-25 690 C 0.00 0.00 0.00 267.00 +23.30 42 0 0 0
DEC-25 695 C 0.00 0.00 0.00 262.20 +23.20 42 0 0 0
DEC-25 700 C 0.00 0.00 0.00 257.50 +23.20 41 0 0 0
DEC-25 705 C 0.00 0.00 0.00 252.80 +23.30 41 0 0 0
DEC-25 710 C 0.00 0.00 0.00 248.00 +23.20 40 0 0 0
DEC-25 715 C 0.00 0.00 0.00 243.30 +23.20 40 0 0 0
DEC-25 720 C 0.00 0.00 0.00 238.60 +23.20 39 0 0 0
DEC-25 725 C 0.00 0.00 0.00 233.90 +23.20 39 0 0 0
DEC-25 730 C 0.00 0.00 0.00 229.10 +23.10 38 0 0 0
DEC-25 735 C 0.00 0.00 0.00 224.40 +23.10 37 0 0 0
DEC-25 740 C 0.00 0.00 0.00 219.70 +23.10 37 0 0 0
DEC-25 745 C 0.00 0.00 0.00 215.00 +23.10 36 0 0 0
DEC-25 750 C 0.00 0.00 0.00 210.30 +23.10 36 0 0 0
DEC-25 755 C 0.00 0.00 0.00 205.60 +23.10 35 0 0 0
DEC-25 760 C 0.00 0.00 0.00 200.90 +23.10 35 0 0 0
DEC-25 765 C 0.00 0.00 0.00 196.20 +23.10 34 0 0 0
DEC-25 770 C 0.00 0.00 0.00 191.50 +23.00 34 0 0 0
DEC-25 775 C 0.00 0.00 0.00 186.80 +23.00 33 0 0 0
DEC-25 780 C 0.00 0.00 0.00 182.10 +22.90 33 0 0 0
DEC-25 785 C 0.00 0.00 0.00 177.40 +22.90 32 0 0 0
DEC-25 790 C 0.00 0.00 0.00 172.80 +22.90 32 0 0 0
DEC-25 795 C 0.00 0.00 0.00 168.10 +22.80 31 0 0 0
DEC-25 800 C 0.00 0.00 0.00 163.50 +22.80 30 0 0 0
DEC-25 805 C 0.00 0.00 0.00 158.80 +22.70 30 0 0 0
DEC-25 810 C 0.00 0.00 0.00 154.20 +22.70 29 0 0 0
DEC-25 815 C 0.00 0.00 0.00 149.50 +22.60 29 0 0 0
DEC-25 820 C 0.00 0.00 0.00 144.90 +22.60 28 0 0 0
DEC-25 825 C 0.00 0.00 0.00 140.30 +22.50 28 0 0 0
DEC-25 830 C 0.00 0.00 0.00 135.70 +22.40 27 0 0 0
DEC-25 835 C 0.00 0.00 0.00 131.10 +22.30 27 0 0 0
DEC-25 840 C 0.00 0.00 0.00 126.50 +22.20 26 0 0 0
DEC-25 845 C 0.00 0.00 0.00 122.00 +22.20 26 0 0 0
DEC-25 850 C 0.00 0.00 0.00 117.40 +22.10 25 0 0 0
DEC-25 855 C 0.00 0.00 0.00 112.90 +22.00 24 0 0 0
DEC-25 860 C 0.00 0.00 0.00 108.40 +21.90 24 0 0 0
DEC-25 865 C 0.00 0.00 0.00 103.90 +21.70 23 0 0 0
DEC-25 870 C 0.00 0.00 0.00 99.50 +21.60 23 0 0 0
DEC-25 875 C 0.00 0.00 0.00 95.00 +21.40 22 0 0 0
DEC-25 880 C 0.00 0.00 0.00 90.60 +21.30 22 0 0 0
DEC-25 885 C 0.00 0.00 0.00 86.20 +21.10 21 0 0 0
DEC-25 890 C 0.00 0.00 0.00 81.90 +20.90 21 0 0 0
DEC-25 895 C 0.00 0.00 0.00 77.50 +20.60 20 0 0 0
DEC-25 900 C 0.00 0.00 0.00 73.30 +20.50 20 0 0 0
DEC-25 905 C 0.00 0.00 0.00 69.00 +20.10 19 0 0 0
DEC-25 910 C 0.00 0.00 0.00 64.80 +19.80 19 0 0 0
DEC-25 915 C 0.00 0.00 0.00 60.70 +18.80 18 0 0 0
DEC-25 920 C 0.00 0.00 0.00 56.60 +17.60 17 0 0 0
DEC-25 925 C 0.00 0.00 0.00 52.60 +16.50 17 0 0 0
DEC-25 930 C 0.00 0.00 0.00 48.60 +15.20 16 0 0 0
DEC-25 935 C 0.00 0.00 0.00 44.70 +14.00 16 0 0 0
DEC-25 940 C 0.00 0.00 0.00 41.70 +13.50 16 0 0 0
DEC-25 945 C 0.00 0.00 0.00 38.80 +13.10 15 0 0 0
DEC-25 950 C 0.00 0.00 0.00 36.00 +12.60 15 0 0 0
DEC-25 955 C 0.00 0.00 0.00 33.20 +12.10 15 0 0 0
DEC-25 960 C 0.00 0.00 0.00 30.60 +11.60 15 0 0 0
DEC-25 965 C 0.00 0.00 0.00 28.10 +11.10 14 0 0 0
DEC-25 970 C 0.00 0.00 0.00 25.60 +10.50 14 0 0 0
DEC-25 975 C 0.00 0.00 0.00 23.30 +9.90 14 0 0 0
DEC-25 980 C 0.00 0.00 0.00 21.10 +9.40 14 0 0 0
DEC-25 985 C 0.00 0.00 0.00 19.00 +8.80 13 0 0 0
DEC-25 990 C 0.00 0.00 0.00 17.00 +8.20 13 0 0 0
DEC-25 995 C 0.00 0.00 0.00 15.20 +7.60 13 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 13.40 +7.00 13 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 10.30 +5.90 12 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 7.60 +4.70 12 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 5.40 +3.60 11 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 3.70 +2.70 11 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 2.40 +1.90 10 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 1.40 +1.20 10 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.80 +0.70 9 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.40 +0.30 9 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.20 +0.10 8 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 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
DEC-25 645 P 0.00 0.00 0.00 21.20 +0.90 47 0 0 0
DEC-25 650 P 0.00 0.00 0.00 21.50 +0.90 47 0 0 0
DEC-25 655 P 0.00 0.00 0.00 21.70 +0.80 46 0 0 0
DEC-25 660 P 0.00 0.00 0.00 22.00 +0.90 46 0 0 0
DEC-25 665 P 0.00 0.00 0.00 22.30 +0.90 45 0 0 0
DEC-25 670 P 0.00 0.00 0.00 22.50 +0.90 44 0 0 0
DEC-25 675 P 0.00 0.00 0.00 22.80 +0.90 44 0 0 0
DEC-25 680 P 0.00 0.00 0.00 23.00 +0.80 43 0 0 0
DEC-25 685 P 0.00 0.00 0.00 23.30 +0.90 43 0 0 0
DEC-25 690 P 0.00 0.00 0.00 23.60 +0.90 42 0 0 0
DEC-25 695 P 0.00 0.00 0.00 23.80 +0.80 42 0 0 0
DEC-25 700 P 0.00 0.00 0.00 24.10 +0.80 41 0 0 0
DEC-25 705 P 0.00 0.00 0.00 24.40 +0.90 41 0 0 0
DEC-25 710 P 0.00 0.00 0.00 24.60 +0.80 40 0 0 0
DEC-25 715 P 0.00 0.00 0.00 24.90 +0.80 40 0 0 0
DEC-25 720 P 0.00 0.00 0.00 25.20 +0.80 39 0 0 0
DEC-25 725 P 0.00 0.00 0.00 25.50 +0.80 39 0 0 0
DEC-25 730 P 0.00 0.00 0.00 25.70 +0.70 38 0 0 0
DEC-25 735 P 0.00 0.00 0.00 26.00 +0.70 37 0 0 0
DEC-25 740 P 0.00 0.00 0.00 26.30 +0.70 37 0 0 0
DEC-25 745 P 0.00 0.00 0.00 26.60 +0.70 36 0 0 0
DEC-25 750 P 0.00 0.00 0.00 26.90 +0.70 36 0 0 0
DEC-25 755 P 0.00 0.00 0.00 27.20 +0.70 35 0 0 0
DEC-25 760 P 0.00 0.00 0.00 27.50 +0.70 35 0 0 0
DEC-25 765 P 0.00 0.00 0.00 27.80 +0.70 34 0 0 0
DEC-25 770 P 0.00 0.00 0.00 28.10 +0.60 34 0 0 0
DEC-25 775 P 0.00 0.00 0.00 28.40 +0.60 33 0 0 0
DEC-25 780 P 0.00 0.00 0.00 28.70 +0.50 33 0 0 0
DEC-25 785 P 0.00 0.00 0.00 29.00 +0.50 32 0 0 0
DEC-25 790 P 0.00 0.00 0.00 29.40 +0.50 32 0 0 0
DEC-25 795 P 0.00 0.00 0.00 29.70 +0.40 31 0 0 0
DEC-25 800 P 0.00 0.00 0.00 30.10 +0.40 30 0 0 0
DEC-25 805 P 0.00 0.00 0.00 30.40 +0.30 30 0 0 0
DEC-25 810 P 0.00 0.00 0.00 30.80 +0.30 29 0 0 0
DEC-25 815 P 0.00 0.00 0.00 31.10 +0.20 29 0 0 0
DEC-25 820 P 0.00 0.00 0.00 31.50 +0.20 28 0 0 0
DEC-25 825 P 0.00 0.00 0.00 31.90 +0.10 28 0 0 0
DEC-25 830 P 0.00 0.00 0.00 32.30 0.00 27 0 0 0
DEC-25 835 P 0.00 0.00 0.00 32.70 -0.10 27 0 0 0
DEC-25 840 P 0.00 0.00 0.00 33.10 -0.20 26 0 0 0
DEC-25 845 P 0.00 0.00 0.00 33.60 -0.20 26 0 0 0
DEC-25 850 P 0.00 0.00 0.00 34.00 -0.30 25 0 0 0
DEC-25 855 P 0.00 0.00 0.00 34.50 -0.40 24 0 0 0
DEC-25 860 P 0.00 0.00 0.00 35.00 -0.50 24 0 0 0
DEC-25 865 P 0.00 0.00 0.00 35.50 -0.70 23 0 0 0
DEC-25 870 P 0.00 0.00 0.00 36.10 -0.80 23 0 0 0
DEC-25 875 P 0.00 0.00 0.00 36.60 -1.00 22 0 0 0
DEC-25 880 P 0.00 0.00 0.00 37.20 -1.10 22 0 0 0
DEC-25 885 P 0.00 0.00 0.00 37.80 -1.30 21 0 0 0
DEC-25 890 P 0.00 0.00 0.00 38.50 -1.50 21 0 0 0
DEC-25 895 P 0.00 0.00 0.00 39.10 -1.80 20 0 0 0
DEC-25 900 P 0.00 0.00 0.00 39.90 -1.90 20 0 0 0
DEC-25 905 P 0.00 0.00 0.00 40.60 -2.30 19 0 0 0
DEC-25 910 P 0.00 0.00 0.00 41.40 -2.60 19 0 0 0
DEC-25 915 P 0.00 0.00 0.00 42.30 -3.60 18 0 0 0
DEC-25 920 P 0.00 0.00 0.00 43.20 -4.80 17 0 0 0
DEC-25 925 P 0.00 0.00 0.00 44.20 -5.90 17 0 0 0
DEC-25 930 P 0.00 0.00 0.00 45.20 -7.20 16 0 0 0
DEC-25 935 P 0.00 0.00 0.00 46.30 -8.40 16 0 0 0
DEC-25 940 P 0.00 0.00 0.00 48.30 -8.90 16 0 0 0
DEC-25 945 P 0.00 0.00 0.00 50.40 -9.30 15 0 0 0
DEC-25 950 P 0.00 0.00 0.00 52.60 -9.80 15 0 0 0
DEC-25 955 P 0.00 0.00 0.00 54.80 -10.30 15 0 0 0
DEC-25 960 P 0.00 0.00 0.00 57.20 -10.80 15 0 0 0
DEC-25 965 P 0.00 0.00 0.00 59.70 -11.30 14 0 0 0
DEC-25 970 P 0.00 0.00 0.00 62.20 -11.90 14 0 0 0
DEC-25 975 P 0.00 0.00 0.00 64.90 -12.50 14 0 0 0
DEC-25 980 P 0.00 0.00 0.00 67.70 -13.00 14 0 0 0
DEC-25 985 P 0.00 0.00 0.00 70.60 -13.60 13 0 0 0
DEC-25 990 P 0.00 0.00 0.00 73.60 -14.20 13 0 0 0
DEC-25 995 P 0.00 0.00 0.00 76.80 -14.80 13 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 80.00 -15.40 13 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 86.90 -16.50 12 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 94.20 -17.70 12 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 102.00 -18.80 11 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 110.30 -19.70 11 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 119.00 -20.50 10 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 128.00 -21.20 10 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 137.40 -21.70 9 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 147.00 -22.00 9 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 156.80 -22.20 8 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 166.70 -22.30 8 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 176.60 -22.40 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 186.60 -22.40 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 196.60 -22.40 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 0.00 325.50 +23.20 47 0 0 0
MAR-26 650 C 0.00 0.00 0.00 320.80 +23.20 47 0 0 0
MAR-26 655 C 0.00 0.00 0.00 316.00 +23.10 46 0 0 0
MAR-26 660 C 0.00 0.00 0.00 311.30 +23.20 46 0 0 0
MAR-26 665 C 0.00 0.00 0.00 306.60 +23.20 45 0 0 0
MAR-26 670 C 0.00 0.00 0.00 301.80 +23.10 44 0 0 0
MAR-26 675 C 0.00 0.00 0.00 297.10 +23.10 44 0 0 0
MAR-26 680 C 0.00 0.00 0.00 292.30 +23.10 43 0 0 0
MAR-26 685 C 0.00 0.00 0.00 287.60 +23.10 43 0 0 0
MAR-26 690 C 0.00 0.00 0.00 282.90 +23.10 42 0 0 0
MAR-26 695 C 0.00 0.00 0.00 278.10 +23.10 42 0 0 0
MAR-26 700 C 0.00 0.00 0.00 273.40 +23.10 41 0 0 0
MAR-26 705 C 0.00 0.00 0.00 268.60 +23.00 41 0 0 0
MAR-26 710 C 0.00 0.00 0.00 263.90 +23.00 40 0 0 0
MAR-26 715 C 0.00 0.00 0.00 259.10 +23.00 40 0 0 0
MAR-26 720 C 0.00 0.00 0.00 254.40 +23.00 39 0 0 0
MAR-26 725 C 0.00 0.00 0.00 249.60 +22.90 39 0 0 0
MAR-26 730 C 0.00 0.00 0.00 244.90 +23.00 38 0 0 0
MAR-26 735 C 0.00 0.00 0.00 240.10 +22.90 37 0 0 0
MAR-26 740 C 0.00 0.00 0.00 235.40 +22.90 37 0 0 0
MAR-26 745 C 0.00 0.00 0.00 230.60 +22.90 36 0 0 0
MAR-26 750 C 0.00 0.00 0.00 225.80 +22.80 36 0 0 0
MAR-26 755 C 0.00 0.00 0.00 221.10 +22.80 35 0 0 0
MAR-26 760 C 0.00 0.00 0.00 216.30 +22.70 35 0 0 0
MAR-26 765 C 0.00 0.00 0.00 211.60 +22.70 34 0 0 0
MAR-26 770 C 0.00 0.00 0.00 206.80 +22.70 34 0 0 0
MAR-26 775 C 0.00 0.00 0.00 202.10 +22.70 33 0 0 0
MAR-26 780 C 0.00 0.00 0.00 197.30 +22.60 33 0 0 0
MAR-26 785 C 0.00 0.00 0.00 192.60 +22.60 32 0 0 0
MAR-26 790 C 0.00 0.00 0.00 187.80 +22.50 31 0 0 0
MAR-26 795 C 0.00 0.00 0.00 183.10 +22.50 31 0 0 0
MAR-26 800 C 0.00 0.00 0.00 178.40 +22.50 30 0 0 0
MAR-26 805 C 0.00 0.00 0.00 173.60 +22.40 30 0 0 0
MAR-26 810 C 0.00 0.00 0.00 168.90 +22.30 29 0 0 0
MAR-26 815 C 0.00 0.00 0.00 164.20 +22.30 29 0 0 0
MAR-26 820 C 0.00 0.00 0.00 159.40 +22.10 28 0 0 0
MAR-26 825 C 0.00 0.00 0.00 154.70 +22.10 28 0 0 0
MAR-26 830 C 0.00 0.00 0.00 150.00 +22.00 27 0 0 0
MAR-26 835 C 0.00 0.00 0.00 145.30 +22.00 27 0 0 0
MAR-26 840 C 0.00 0.00 0.00 140.60 +21.90 26 0 0 0
MAR-26 845 C 0.00 0.00 0.00 135.90 +21.80 26 0 0 0
MAR-26 850 C 0.00 0.00 0.00 131.30 +21.70 25 0 0 0
MAR-26 855 C 0.00 0.00 0.00 126.60 +21.60 24 0 0 0
MAR-26 860 C 0.00 0.00 0.00 122.00 +21.50 24 0 0 0
MAR-26 865 C 0.00 0.00 0.00 117.30 +21.30 23 0 0 0
MAR-26 870 C 0.00 0.00 0.00 112.70 +21.20 23 0 0 0
MAR-26 875 C 0.00 0.00 0.00 108.10 +21.10 22 0 0 0
MAR-26 880 C 0.00 0.00 0.00 103.50 +20.90 22 0 0 0
MAR-26 885 C 0.00 0.00 0.00 99.00 +20.80 21 0 0 0
MAR-26 890 C 0.00 0.00 0.00 94.40 +20.60 21 0 0 0
MAR-26 895 C 0.00 0.00 0.00 89.90 +20.40 20 0 0 0
MAR-26 900 C 0.00 0.00 0.00 85.40 +20.20 20 0 0 0
MAR-26 905 C 0.00 0.00 0.00 80.90 +20.00 19 0 0 0
MAR-26 910 C 0.00 0.00 0.00 76.50 +19.70 19 0 0 0
MAR-26 915 C 0.00 0.00 0.00 72.10 +19.50 18 0 0 0
MAR-26 920 C 0.00 0.00 0.00 67.80 +18.30 17 0 0 0
MAR-26 925 C 0.00 0.00 0.00 63.50 +17.00 17 0 0 0
MAR-26 930 C 0.00 0.00 0.00 59.20 +15.70 16 0 0 0
MAR-26 935 C 0.00 0.00 0.00 55.00 +14.40 16 0 0 0
MAR-26 940 C 0.00 0.00 0.00 51.90 +14.10 16 0 0 0
MAR-26 945 C 0.00 0.00 0.00 48.80 +13.70 15 0 0 0
MAR-26 950 C 0.00 0.00 0.00 45.70 +13.20 15 0 0 0
MAR-26 955 C 0.00 0.00 0.00 42.80 +12.80 15 0 0 0
MAR-26 960 C 0.00 0.00 0.00 39.90 +12.40 15 0 0 0
MAR-26 965 C 0.00 0.00 0.00 37.20 +12.00 14 0 0 0
MAR-26 970 C 0.00 0.00 0.00 34.50 +11.60 14 0 0 0
MAR-26 975 C 0.00 0.00 0.00 31.90 +11.10 14 0 0 0
MAR-26 980 C 0.00 0.00 0.00 29.30 +10.50 14 0 0 0
MAR-26 985 C 0.00 0.00 0.00 26.90 +10.10 13 0 0 0
MAR-26 990 C 0.00 0.00 0.00 24.60 +9.60 13 0 0 0
MAR-26 995 C 0.00 0.00 0.00 22.40 +9.10 13 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 20.20 +8.50 13 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 16.30 +7.40 12 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 12.80 +6.30 12 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 9.80 +5.30 11 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 7.30 +4.30 11 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 5.10 +3.20 10 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 3.50 +2.40 10 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 2.20 +1.60 9 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 1.30 +1.00 9 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.70 +0.60 8 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.30 +0.20 7 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.10 0.00 8 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 34.80 +0.70 47 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.10 +0.70 47 0 0 0
MAR-26 655 P 0.00 0.00 0.00 35.30 +0.60 46 0 0 0
MAR-26 660 P 0.00 0.00 0.00 35.60 +0.70 46 0 0 0
MAR-26 665 P 0.00 0.00 0.00 35.90 +0.70 45 0 0 0
MAR-26 670 P 0.00 0.00 0.00 36.10 +0.60 44 0 0 0
MAR-26 675 P 0.00 0.00 0.00 36.40 +0.60 44 0 0 0
MAR-26 680 P 0.00 0.00 0.00 36.60 +0.60 43 0 0 0
MAR-26 685 P 0.00 0.00 0.00 36.90 +0.60 43 0 0 0
MAR-26 690 P 0.00 0.00 0.00 37.20 +0.60 42 0 0 0
MAR-26 695 P 0.00 0.00 0.00 37.40 +0.60 42 0 0 0
MAR-26 700 P 0.00 0.00 0.00 37.70 +0.60 41 0 0 0
MAR-26 705 P 0.00 0.00 0.00 37.90 +0.50 41 0 0 0
MAR-26 710 P 0.00 0.00 0.00 38.20 +0.50 40 0 0 0
MAR-26 715 P 0.00 0.00 0.00 38.40 +0.50 40 0 0 0
MAR-26 720 P 0.00 0.00 0.00 38.70 +0.50 39 0 0 0
MAR-26 725 P 0.00 0.00 0.00 38.90 +0.40 39 0 0 0
MAR-26 730 P 0.00 0.00 0.00 39.20 +0.50 38 0 0 0
MAR-26 735 P 0.00 0.00 0.00 39.40 +0.40 37 0 0 0
MAR-26 740 P 0.00 0.00 0.00 39.70 +0.40 37 0 0 0
MAR-26 745 P 0.00 0.00 0.00 39.90 +0.40 36 0 0 0
MAR-26 750 P 0.00 0.00 0.00 40.10 +0.30 36 0 0 0
MAR-26 755 P 0.00 0.00 0.00 40.40 +0.30 35 0 0 0
MAR-26 760 P 0.00 0.00 0.00 40.60 +0.20 35 0 0 0
MAR-26 765 P 0.00 0.00 0.00 40.90 +0.20 34 0 0 0
MAR-26 770 P 0.00 0.00 0.00 41.10 +0.20 34 0 0 0
MAR-26 775 P 0.00 0.00 0.00 41.40 +0.20 33 0 0 0
MAR-26 780 P 0.00 0.00 0.00 41.60 +0.10 33 0 0 0
MAR-26 785 P 0.00 0.00 0.00 41.90 +0.10 32 0 0 0
MAR-26 790 P 0.00 0.00 0.00 42.10 0.00 31 0 0 0
MAR-26 795 P 0.00 0.00 0.00 42.40 0.00 31 0 0 0
MAR-26 800 P 0.00 0.00 0.00 42.70 0.00 30 0 0 0
MAR-26 805 P 0.00 0.00 0.00 42.90 -0.10 30 0 0 0
MAR-26 810 P 0.00 0.00 0.00 43.20 -0.20 29 0 0 0
MAR-26 815 P 0.00 0.00 0.00 43.50 -0.20 29 0 0 0
MAR-26 820 P 0.00 0.00 0.00 43.70 -0.40 28 0 0 0
MAR-26 825 P 0.00 0.00 0.00 44.00 -0.40 28 0 0 0
MAR-26 830 P 0.00 0.00 0.00 44.30 -0.50 27 0 0 0
MAR-26 835 P 0.00 0.00 0.00 44.60 -0.50 27 0 0 0
MAR-26 840 P 0.00 0.00 0.00 44.90 -0.60 26 0 0 0
MAR-26 845 P 0.00 0.00 0.00 45.20 -0.70 26 0 0 0
MAR-26 850 P 0.00 0.00 0.00 45.60 -0.80 25 0 0 0
MAR-26 855 P 0.00 0.00 0.00 45.90 -0.90 24 0 0 0
MAR-26 860 P 0.00 0.00 0.00 46.30 -1.00 24 0 0 0
MAR-26 865 P 0.00 0.00 0.00 46.60 -1.20 23 0 0 0
MAR-26 870 P 0.00 0.00 0.00 47.00 -1.30 23 0 0 0
MAR-26 875 P 0.00 0.00 0.00 47.40 -1.40 22 0 0 0
MAR-26 880 P 0.00 0.00 0.00 47.80 -1.60 22 0 0 0
MAR-26 885 P 0.00 0.00 0.00 48.30 -1.70 21 0 0 0
MAR-26 890 P 0.00 0.00 0.00 48.70 -1.90 21 0 0 0
MAR-26 895 P 0.00 0.00 0.00 49.20 -2.10 20 0 0 0
MAR-26 900 P 0.00 0.00 0.00 49.70 -2.30 20 0 0 0
MAR-26 905 P 0.00 0.00 0.00 50.20 -2.50 19 0 0 0
MAR-26 910 P 0.00 0.00 0.00 50.80 -2.80 19 0 0 0
MAR-26 915 P 0.00 0.00 0.00 51.40 -3.00 18 0 0 0
MAR-26 920 P 0.00 0.00 0.00 52.10 -4.20 17 0 0 0
MAR-26 925 P 0.00 0.00 0.00 52.80 -5.50 17 0 0 0
MAR-26 930 P 0.00 0.00 0.00 53.50 -6.80 16 0 0 0
MAR-26 935 P 0.00 0.00 0.00 54.30 -8.10 16 0 0 0
MAR-26 940 P 0.00 0.00 0.00 56.20 -8.40 16 0 0 0
MAR-26 945 P 0.00 0.00 0.00 58.10 -8.80 15 0 0 0
MAR-26 950 P 0.00 0.00 0.00 60.00 -9.30 15 0 0 0
MAR-26 955 P 0.00 0.00 0.00 62.10 -9.70 15 0 0 0
MAR-26 960 P 0.00 0.00 0.00 64.20 -10.10 15 0 0 0
MAR-26 965 P 0.00 0.00 0.00 66.50 -10.50 14 0 0 0
MAR-26 970 P 0.00 0.00 0.00 68.80 -10.90 14 0 0 0
MAR-26 975 P 0.00 0.00 0.00 71.20 -11.40 14 0 0 0
MAR-26 980 P 0.00 0.00 0.00 73.60 -12.00 14 0 0 0
MAR-26 985 P 0.00 0.00 0.00 76.20 -12.40 13 0 0 0
MAR-26 990 P 0.00 0.00 0.00 78.90 -12.90 13 0 0 0
MAR-26 995 P 0.00 0.00 0.00 81.70 -13.40 13 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 84.50 -14.00 13 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 90.60 -15.10 12 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 97.10 -16.20 12 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 104.10 -17.20 11 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 111.60 -18.20 11 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 119.40 -19.30 10 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 127.80 -20.10 10 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 136.50 -20.90 9 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 145.60 -21.50 9 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 155.00 -21.90 8 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 164.60 -22.20 7 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 174.40 -22.40 7 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 184.30 -22.50 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 194.30 -22.50 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 0.00 241.80 +25.10 36 0 0 0
JUN-26 755 C 0.00 0.00 0.00 237.00 +25.10 36 0 0 0
JUN-26 760 C 0.00 0.00 0.00 232.10 +25.00 35 0 0 0
JUN-26 765 C 0.00 0.00 0.00 227.30 +25.00 35 0 0 0
JUN-26 770 C 0.00 0.00 0.00 222.50 +25.00 34 0 0 0
JUN-26 775 C 0.00 0.00 0.00 217.70 +25.00 34 0 0 0
JUN-26 780 C 0.00 0.00 0.00 212.90 +25.00 33 0 0 0
JUN-26 785 C 0.00 0.00 0.00 208.00 +24.90 33 0 0 0
JUN-26 790 C 0.00 0.00 0.00 203.20 +24.90 32 0 0 0
JUN-26 795 C 0.00 0.00 0.00 198.40 +24.90 32 0 0 0
JUN-26 800 C 0.00 0.00 0.00 193.60 +24.90 31 0 0 0
JUN-26 805 C 0.00 0.00 0.00 188.70 +24.80 30 0 0 0
JUN-26 810 C 0.00 0.00 0.00 183.90 +24.80 30 0 0 0
JUN-26 815 C 0.00 0.00 0.00 179.10 +24.70 29 0 0 0
JUN-26 820 C 0.00 0.00 0.00 174.30 +24.70 29 0 0 0
JUN-26 825 C 0.00 0.00 0.00 169.50 +24.70 28 0 0 0
JUN-26 830 C 0.00 0.00 0.00 164.70 +24.70 28 0 0 0
JUN-26 835 C 0.00 0.00 0.00 159.80 +24.50 27 0 0 0
JUN-26 840 C 0.00 0.00 0.00 155.00 +24.50 27 0 0 0
JUN-26 845 C 0.00 0.00 0.00 150.20 +24.40 26 0 0 0
JUN-26 850 C 0.00 0.00 0.00 145.40 +24.30 26 0 0 0
JUN-26 855 C 0.00 0.00 0.00 140.60 +24.30 25 0 0 0
JUN-26 860 C 0.00 0.00 0.00 135.90 +24.30 24 0 0 0
JUN-26 865 C 0.00 0.00 0.00 131.10 +24.10 24 0 0 0
JUN-26 870 C 0.00 0.00 0.00 126.30 +24.00 23 0 0 0
JUN-26 875 C 0.00 0.00 0.00 121.60 +24.00 23 0 0 0
JUN-26 880 C 0.00 0.00 0.00 116.80 +23.80 22 0 0 0
JUN-26 885 C 0.00 0.00 0.00 112.10 +23.70 22 0 0 0
JUN-26 890 C 0.00 0.00 0.00 107.40 +23.60 21 0 0 0
JUN-26 895 C 0.00 0.00 0.00 102.70 +23.40 21 0 0 0
JUN-26 900 C 0.00 0.00 0.00 98.10 +23.30 20 0 0 0
JUN-26 905 C 0.00 0.00 0.00 93.40 +23.10 20 0 0 0
JUN-26 910 C 0.00 0.00 0.00 88.80 +22.90 19 0 0 0
JUN-26 915 C 0.00 0.00 0.00 84.20 +22.70 19 0 0 0
JUN-26 920 C 0.00 0.00 0.00 79.60 +21.40 18 0 0 0
JUN-26 925 C 0.00 0.00 0.00 75.10 +20.00 17 0 0 0
JUN-26 930 C 0.00 0.00 0.00 70.60 +18.70 17 0 0 0
JUN-26 935 C 0.00 0.00 0.00 66.10 +17.20 16 0 0 0
JUN-26 940 C 0.00 0.00 0.00 61.70 +15.80 16 0 0 0
JUN-26 945 C 0.00 0.00 0.00 58.50 +15.50 16 0 0 0
JUN-26 950 C 0.00 0.00 0.00 55.30 +15.10 15 0 0 0
JUN-26 955 C 0.00 0.00 0.00 52.20 +14.80 15 0 0 0
JUN-26 960 C 0.00 0.00 0.00 49.20 +14.50 15 0 0 0
JUN-26 965 C 0.00 0.00 0.00 46.20 +14.00 15 0 0 0
JUN-26 970 C 0.00 0.00 0.00 43.30 +13.60 14 0 0 0
JUN-26 975 C 0.00 0.00 0.00 40.50 +13.20 14 0 0 0
JUN-26 980 C 0.00 0.00 0.00 37.70 +12.80 14 0 0 0
JUN-26 985 C 0.00 0.00 0.00 35.10 +12.40 14 0 0 0
JUN-26 990 C 0.00 0.00 0.00 32.50 +11.90 13 0 0 0
JUN-26 995 C 0.00 0.00 0.00 30.00 +11.40 13 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 27.60 +10.90 13 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 23.00 +9.80 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
JUN-26 750 P 0.00 0.00 0.00 53.90 +2.60 36 0 0 0
JUN-26 755 P 0.00 0.00 0.00 54.10 +2.60 36 0 0 0
JUN-26 760 P 0.00 0.00 0.00 54.20 +2.50 35 0 0 0
JUN-26 765 P 0.00 0.00 0.00 54.40 +2.50 35 0 0 0
JUN-26 770 P 0.00 0.00 0.00 54.60 +2.50 34 0 0 0
JUN-26 775 P 0.00 0.00 0.00 54.80 +2.50 34 0 0 0
JUN-26 780 P 0.00 0.00 0.00 55.00 +2.50 33 0 0 0
JUN-26 785 P 0.00 0.00 0.00 55.10 +2.40 33 0 0 0
JUN-26 790 P 0.00 0.00 0.00 55.30 +2.40 32 0 0 0
JUN-26 795 P 0.00 0.00 0.00 55.50 +2.40 32 0 0 0
JUN-26 800 P 0.00 0.00 0.00 55.70 +2.40 31 0 0 0
JUN-26 805 P 0.00 0.00 0.00 55.80 +2.30 30 0 0 0
JUN-26 810 P 0.00 0.00 0.00 56.00 +2.30 30 0 0 0
JUN-26 815 P 0.00 0.00 0.00 56.20 +2.20 29 0 0 0
JUN-26 820 P 0.00 0.00 0.00 56.40 +2.20 29 0 0 0
JUN-26 825 P 0.00 0.00 0.00 56.60 +2.20 28 0 0 0
JUN-26 830 P 0.00 0.00 0.00 56.80 +2.20 28 0 0 0
JUN-26 835 P 0.00 0.00 0.00 56.90 +2.00 27 0 0 0
JUN-26 840 P 0.00 0.00 0.00 57.10 +2.00 27 0 0 0
JUN-26 845 P 0.00 0.00 0.00 57.30 +1.90 26 0 0 0
JUN-26 850 P 0.00 0.00 0.00 57.50 +1.80 26 0 0 0
JUN-26 855 P 0.00 0.00 0.00 57.70 +1.80 25 0 0 0
JUN-26 860 P 0.00 0.00 0.00 58.00 +1.80 24 0 0 0
JUN-26 865 P 0.00 0.00 0.00 58.20 +1.60 24 0 0 0
JUN-26 870 P 0.00 0.00 0.00 58.40 +1.50 23 0 0 0
JUN-26 875 P 0.00 0.00 0.00 58.70 +1.50 23 0 0 0
JUN-26 880 P 0.00 0.00 0.00 58.90 +1.30 22 0 0 0
JUN-26 885 P 0.00 0.00 0.00 59.20 +1.20 22 0 0 0
JUN-26 890 P 0.00 0.00 0.00 59.50 +1.10 21 0 0 0
JUN-26 895 P 0.00 0.00 0.00 59.80 +0.90 21 0 0 0
JUN-26 900 P 0.00 0.00 0.00 60.20 +0.80 20 0 0 0
JUN-26 905 P 0.00 0.00 0.00 60.50 +0.60 20 0 0 0
JUN-26 910 P 0.00 0.00 0.00 60.90 +0.40 19 0 0 0
JUN-26 915 P 0.00 0.00 0.00 61.30 +0.20 19 0 0 0
JUN-26 920 P 0.00 0.00 0.00 61.70 -1.10 18 0 0 0
JUN-26 925 P 0.00 0.00 0.00 62.20 -2.50 17 0 0 0
JUN-26 930 P 0.00 0.00 0.00 62.70 -3.80 17 0 0 0
JUN-26 935 P 0.00 0.00 0.00 63.20 -5.30 16 0 0 0
JUN-26 940 P 0.00 0.00 0.00 63.80 -6.70 16 0 0 0
JUN-26 945 P 0.00 0.00 0.00 65.60 -7.00 16 0 0 0
JUN-26 950 P 0.00 0.00 0.00 67.40 -7.40 15 0 0 0
JUN-26 955 P 0.00 0.00 0.00 69.30 -7.70 15 0 0 0
JUN-26 960 P 0.00 0.00 0.00 71.30 -8.00 15 0 0 0
JUN-26 965 P 0.00 0.00 0.00 73.30 -8.50 15 0 0 0
JUN-26 970 P 0.00 0.00 0.00 75.40 -8.90 14 0 0 0
JUN-26 975 P 0.00 0.00 0.00 77.60 -9.30 14 0 0 0
JUN-26 980 P 0.00 0.00 0.00 79.80 -9.70 14 0 0 0
JUN-26 985 P 0.00 0.00 0.00 82.20 -10.10 14 0 0 0
JUN-26 990 P 0.00 0.00 0.00 84.60 -10.60 13 0 0 0
JUN-26 995 P 0.00 0.00 0.00 87.10 -11.10 13 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 89.70 -11.60 13 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 95.10 -12.70 12 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