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
12 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 0.00 288.20 -8.50 0 0 0 0
JUN-25 650 C 0.00 0.00 0.00 283.20 -8.50 0 0 0 0
JUN-25 655 C 0.00 0.00 0.00 278.20 -8.50 0 0 0 0
JUN-25 660 C 0.00 0.00 0.00 273.20 -8.50 0 0 0 0
JUN-25 665 C 0.00 0.00 0.00 268.20 -8.50 0 0 0 0
JUN-25 670 C 0.00 0.00 0.00 263.20 -8.50 0 0 0 0
JUN-25 675 C 0.00 0.00 0.00 258.20 -8.50 0 0 0 0
JUN-25 680 C 0.00 0.00 0.00 253.20 -8.50 0 0 0 0
JUN-25 685 C 0.00 0.00 0.00 248.20 -8.50 0 0 0 0
JUN-25 690 C 0.00 0.00 0.00 243.20 -8.50 0 0 0 0
JUN-25 695 C 0.00 0.00 0.00 238.20 -8.50 0 0 0 0
JUN-25 700 C 0.00 0.00 0.00 233.20 -8.50 0 0 0 0
JUN-25 705 C 0.00 0.00 0.00 228.20 -8.50 0 0 0 0
JUN-25 710 C 0.00 0.00 0.00 223.20 -8.50 0 0 0 0
JUN-25 715 C 0.00 0.00 0.00 218.20 -8.50 0 0 0 0
JUN-25 720 C 0.00 0.00 0.00 213.20 -8.50 0 0 0 0
JUN-25 725 C 0.00 0.00 0.00 208.20 -8.50 0 0 0 0
JUN-25 730 C 0.00 0.00 0.00 203.20 -8.50 0 0 0 0
JUN-25 735 C 0.00 0.00 0.00 198.20 -8.60 0 0 0 0
JUN-25 740 C 0.00 0.00 0.00 193.30 -8.50 39 0 0 0
JUN-25 745 C 0.00 0.00 0.00 188.30 -8.50 38 0 0 0
JUN-25 750 C 0.00 0.00 0.00 183.30 -8.50 37 0 0 0
JUN-25 755 C 0.00 0.00 0.00 178.30 -8.50 36 0 0 0
JUN-25 760 C 0.00 0.00 0.00 173.30 -8.50 35 0 0 0
JUN-25 765 C 0.00 0.00 0.00 168.30 -8.50 34 0 0 0
JUN-25 770 C 0.00 0.00 0.00 163.30 -8.50 33 0 0 0
JUN-25 775 C 0.00 0.00 0.00 158.30 -8.50 32 0 0 0
JUN-25 780 C 0.00 0.00 0.00 153.40 -8.50 34 0 0 0
JUN-25 785 C 0.00 0.00 0.00 148.40 -8.50 33 0 0 0
JUN-25 790 C 0.00 0.00 0.00 143.40 -8.50 32 0 0 0
JUN-25 795 C 0.00 0.00 0.00 138.40 -8.50 31 0 0 0
JUN-25 800 C 0.00 0.00 0.00 133.50 -8.40 31 0 0 0
JUN-25 805 C 0.00 0.00 0.00 128.50 -8.50 30 0 0 0
JUN-25 810 C 0.00 0.00 0.00 123.50 -8.50 29 0 0 0
JUN-25 815 C 0.00 0.00 0.00 118.60 -8.50 29 0 0 0
JUN-25 820 C 0.00 0.00 0.00 113.60 -8.50 28 0 0 0
JUN-25 825 C 0.00 0.00 0.00 108.70 -8.50 28 0 0 0
JUN-25 830 C 0.00 0.00 0.00 103.80 -8.40 27 0 0 0
JUN-25 835 C 0.00 0.00 0.00 98.90 -8.40 27 0 0 0
JUN-25 840 C 0.00 0.00 0.00 94.00 -8.40 26 0 0 0
JUN-25 845 C 0.00 0.00 0.00 89.10 -8.40 26 0 0 0
JUN-25 850 C 0.00 0.00 0.00 84.20 -8.40 25 0 0 0
JUN-25 855 C 0.00 0.00 0.00 79.40 -8.40 24 0 0 0
JUN-25 860 C 0.00 0.00 0.00 74.60 -8.30 24 0 0 0
JUN-25 865 C 0.00 0.00 0.00 69.80 -8.30 23 0 0 0
JUN-25 870 C 0.00 0.00 0.00 65.10 -8.20 23 0 0 0
JUN-25 875 C 0.00 0.00 0.00 60.40 -8.20 22 0 0 0
JUN-25 880 C 0.00 0.00 0.00 55.80 -8.10 22 0 0 0
JUN-25 885 C 0.00 0.00 0.00 51.20 -8.00 21 0 0 0
JUN-25 890 C 0.00 0.00 0.00 46.70 -7.90 21 0 0 0
JUN-25 895 C 0.00 0.00 0.00 42.30 -7.80 20 0 0 0
JUN-25 900 C 0.00 0.00 0.00 38.00 -7.60 20 0 0 0
JUN-25 905 C 0.00 0.00 0.00 33.90 -7.30 19 0 0 0
JUN-25 910 C 0.00 0.00 0.00 29.80 -7.20 19 0 0 0
JUN-25 915 C 0.00 0.00 0.00 26.00 -6.80 18 0 0 0
JUN-25 920 C 0.00 0.00 0.00 22.30 -6.60 17 0 0 0
JUN-25 925 C 0.00 0.00 0.00 18.80 -6.20 17 0 0 0
JUN-25 930 C 0.00 0.00 0.00 15.60 -5.80 16 0 0 0
JUN-25 935 C 0.00 0.00 0.00 12.60 -5.40 16 0 0 0
JUN-25 940 C 0.00 0.00 0.00 10.20 -4.70 16 0 0 0
JUN-25 945 C 0.00 0.00 0.00 8.10 -4.10 15 0 0 0
JUN-25 950 C 0.00 0.00 0.00 6.30 -3.60 15 0 0 0
JUN-25 955 C 0.00 0.00 0.00 4.80 -3.00 15 0 0 0
JUN-25 960 C 0.00 0.00 0.00 3.50 -2.60 15 0 0 0
JUN-25 965 C 0.00 0.00 0.00 2.50 -2.10 14 0 0 0
JUN-25 970 C 0.00 0.00 0.00 1.80 -1.60 14 0 0 0
JUN-25 975 C 0.00 0.00 0.00 1.20 -1.20 14 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.80 -0.90 14 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.50 -0.60 14 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.30 -0.40 13 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.20 -0.30 13 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 -0.20 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 24 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 28 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 60 0 0 0
JUN-25 650 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
JUN-25 655 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
JUN-25 660 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
JUN-25 665 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
JUN-25 670 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
JUN-25 675 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
JUN-25 680 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
JUN-25 685 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
JUN-25 690 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
JUN-25 695 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
JUN-25 700 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
JUN-25 705 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
JUN-25 710 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
JUN-25 715 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
JUN-25 720 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
JUN-25 725 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUN-25 730 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUN-25 735 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
JUN-25 740 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
JUN-25 745 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUN-25 750 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUN-25 755 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUN-25 760 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUN-25 765 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUN-25 770 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUN-25 775 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUN-25 780 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUN-25 785 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUN-25 790 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUN-25 795 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUN-25 800 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 805 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUN-25 810 P 0.00 0.00 0.00 0.20 +0.10 27 0 0 0
JUN-25 815 P 0.00 0.00 0.00 0.30 +0.10 28 0 0 0
JUN-25 820 P 0.00 0.00 0.00 0.40 +0.10 28 0 0 0
JUN-25 825 P 0.00 0.00 0.00 0.50 +0.10 28 0 0 0
JUN-25 830 P 0.00 0.00 0.00 0.60 +0.10 27 0 0 0
JUN-25 835 P 0.00 0.00 0.00 0.70 +0.10 27 0 0 0
JUN-25 840 P 0.00 0.00 0.00 0.80 +0.10 26 0 0 0
JUN-25 845 P 0.00 0.00 0.00 0.90 +0.10 26 0 0 0
JUN-25 850 P 0.00 0.00 0.00 1.00 +0.10 25 0 0 0
JUN-25 855 P 0.00 0.00 0.00 1.20 +0.10 24 0 0 0
JUN-25 860 P 0.00 0.00 0.00 1.40 +0.20 24 0 0 0
JUN-25 865 P 0.00 0.00 0.00 1.60 +0.20 23 0 0 0
JUN-25 870 P 0.00 0.00 0.00 1.90 +0.30 23 0 0 0
JUN-25 875 P 0.00 0.00 0.00 2.20 +0.30 22 0 0 0
JUN-25 880 P 0.00 0.00 0.00 2.60 +0.40 22 0 0 0
JUN-25 885 P 0.00 0.00 0.00 3.00 +0.50 21 0 0 0
JUN-25 890 P 0.00 0.00 0.00 3.50 +0.60 21 0 0 0
JUN-25 895 P 0.00 0.00 0.00 4.10 +0.70 20 0 0 0
JUN-25 900 P 0.00 0.00 0.00 4.80 +0.90 20 0 0 0
JUN-25 905 P 0.00 0.00 0.00 5.70 +1.20 19 0 0 0
JUN-25 910 P 0.00 0.00 0.00 6.60 +1.30 19 0 0 0
JUN-25 915 P 0.00 0.00 0.00 7.80 +1.70 18 0 0 0
JUN-25 920 P 0.00 0.00 0.00 9.10 +1.90 17 0 0 0
JUN-25 925 P 0.00 0.00 0.00 10.60 +2.30 17 0 0 0
JUN-25 930 P 0.00 0.00 0.00 12.40 +2.70 16 0 0 0
JUN-25 935 P 0.00 0.00 0.00 14.40 +3.10 16 0 0 0
JUN-25 940 P 0.00 0.00 0.00 17.00 +3.80 16 0 0 0
JUN-25 945 P 0.00 0.00 0.00 19.90 +4.40 15 0 0 0
JUN-25 950 P 0.00 0.00 0.00 23.10 +4.90 15 0 0 0
JUN-25 955 P 0.00 0.00 0.00 26.60 +5.50 15 0 0 0
JUN-25 960 P 0.00 0.00 0.00 30.30 +5.90 15 0 0 0
JUN-25 965 P 0.00 0.00 0.00 34.30 +6.40 14 0 0 0
JUN-25 970 P 0.00 0.00 0.00 38.60 +6.90 14 0 0 0
JUN-25 975 P 0.00 0.00 0.00 43.00 +7.30 14 0 0 0
JUN-25 980 P 0.00 0.00 0.00 47.60 +7.60 14 0 0 0
JUN-25 985 P 0.00 0.00 0.00 52.30 +7.90 14 0 0 0
JUN-25 990 P 0.00 0.00 0.00 57.10 +8.10 13 0 0 0
JUN-25 995 P 0.00 0.00 0.00 62.00 +8.20 13 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 66.90 +8.30 13 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 76.80 +8.40 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 86.80 +8.50 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 96.80 +8.50 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 106.80 +8.50 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 116.80 +8.50 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 126.80 +8.50 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 136.80 +8.50 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 146.80 +8.50 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 156.80 +8.50 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 166.80 +8.50 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 176.80 +8.50 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 186.80 +8.50 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 196.80 +8.50 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 0.00 152.00 -4.70 32 0 0 0
JUL-25 780 C 0.00 0.00 0.00 147.20 -4.70 31 0 0 0
JUL-25 785 C 0.00 0.00 0.00 142.40 -4.70 31 0 0 0
JUL-25 790 C 0.00 0.00 0.00 137.60 -4.70 30 0 0 0
JUL-25 795 C 0.00 0.00 0.00 132.80 -4.70 30 0 0 0
JUL-25 800 C 0.00 0.00 0.00 128.00 -4.70 29 0 0 0
JUL-25 805 C 0.00 0.00 0.00 123.30 -4.60 29 0 0 0
JUL-25 810 C 0.00 0.00 0.00 118.50 -4.70 28 0 0 0
JUL-25 815 C 0.00 0.00 0.00 113.80 -4.60 28 0 0 0
JUL-25 820 C 0.00 0.00 0.00 109.10 -4.60 27 0 0 0
JUL-25 825 C 0.00 0.00 0.00 104.40 -4.60 27 0 0 0
JUL-25 830 C 0.00 0.00 0.00 99.80 -4.60 26 0 0 0
JUL-25 835 C 0.00 0.00 0.00 95.10 -4.60 26 0 0 0
JUL-25 840 C 0.00 0.00 0.00 90.50 -4.60 25 0 0 0
JUL-25 845 C 0.00 0.00 0.00 86.00 -4.50 25 0 0 0
JUL-25 850 C 0.00 0.00 0.00 81.40 -4.50 24 0 0 0
JUL-25 855 C 0.00 0.00 0.00 76.90 -4.50 23 0 0 0
JUL-25 860 C 0.00 0.00 0.00 72.50 -4.40 23 0 0 0
JUL-25 865 C 0.00 0.00 0.00 68.10 -4.40 22 0 0 0
JUL-25 870 C 0.00 0.00 0.00 63.70 -4.40 22 0 0 0
JUL-25 875 C 0.00 0.00 0.00 59.40 -4.40 21 0 0 0
JUL-25 880 C 0.00 0.00 0.00 55.20 -4.30 21 0 0 0
JUL-25 885 C 0.00 0.00 0.00 51.00 -4.30 20 0 0 0
JUL-25 890 C 0.00 0.00 0.00 47.00 -4.10 20 0 0 0
JUL-25 895 C 0.00 0.00 0.00 43.00 -4.10 19 0 0 0
JUL-25 900 C 0.00 0.00 0.00 39.10 -4.00 19 0 0 0
JUL-25 905 C 0.00 0.00 0.00 35.30 -3.90 18 0 0 0
JUL-25 910 C 0.00 0.00 0.00 31.70 -3.70 17 0 0 0
JUL-25 915 C 0.00 0.00 0.00 28.10 -3.70 17 0 0 0
JUL-25 920 C 0.00 0.00 0.00 24.70 -3.60 16 0 0 0
JUL-25 925 C 0.00 0.00 0.00 21.50 -3.40 16 0 0 0
JUL-25 930 C 0.00 0.00 0.00 18.90 -2.80 16 0 0 0
JUL-25 935 C 0.00 0.00 0.00 16.40 -2.60 15 0 0 0
JUL-25 940 C 0.00 0.00 0.00 14.10 -2.50 15 0 0 0
JUL-25 945 C 0.00 0.00 0.00 12.10 -2.20 15 0 0 0
JUL-25 950 C 0.00 0.00 0.00 10.20 -2.00 15 0 0 0
JUL-25 955 C 0.00 0.00 0.00 8.50 -1.80 14 0 0 0
JUL-25 960 C 0.00 0.00 0.00 7.00 -1.60 14 0 0 0
JUL-25 965 C 0.00 0.00 0.00 5.70 -1.40 14 0 0 0
JUL-25 970 C 0.00 0.00 0.00 4.50 -1.30 14 0 0 0
JUL-25 975 C 0.00 0.00 0.00 3.60 -1.10 13 0 0 0
JUL-25 980 C 0.00 0.00 0.00 2.70 -1.00 13 0 0 0
JUL-25 985 C 0.00 0.00 0.00 2.10 -0.70 13 0 0 0
JUL-25 990 C 0.00 0.00 0.00 1.50 -0.70 13 0 0 0
JUL-25 995 C 0.00 0.00 0.00 1.10 -0.50 12 0 0 0
JUL-25 1000 C 0.00 0.00 0.00 0.80 -0.40 12 0 0 0
JUL-25 1010 C 0.00 0.00 0.00 0.40 -0.20 12 0 0 0
JUL-25 1020 C 0.00 0.00 0.00 0.10 -0.10 11 0 0 0
JUL-25 1030 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUL-25 1040 C 0.00 0.00 0.00 0.10 - 13 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 775 P 0.00 0.00 0.00 3.10 -0.10 32 0 0 0
JUL-25 780 P 0.00 0.00 0.00 3.30 -0.10 31 0 0 0
JUL-25 785 P 0.00 0.00 0.00 3.50 -0.10 31 0 0 0
JUL-25 790 P 0.00 0.00 0.00 3.70 -0.10 30 0 0 0
JUL-25 795 P 0.00 0.00 0.00 3.90 -0.10 30 0 0 0
JUL-25 800 P 0.00 0.00 0.00 4.10 -0.10 29 0 0 0
JUL-25 805 P 0.00 0.00 0.00 4.40 0.00 29 0 0 0
JUL-25 810 P 0.00 0.00 0.00 4.60 -0.10 28 0 0 0
JUL-25 815 P 0.00 0.00 0.00 4.90 0.00 28 0 0 0
JUL-25 820 P 0.00 0.00 0.00 5.20 0.00 27 0 0 0
JUL-25 825 P 0.00 0.00 0.00 5.50 0.00 27 0 0 0
JUL-25 830 P 0.00 0.00 0.00 5.90 0.00 26 0 0 0
JUL-25 835 P 0.00 0.00 0.00 6.20 0.00 26 0 0 0
JUL-25 840 P 0.00 0.00 0.00 6.60 0.00 25 0 0 0
JUL-25 845 P 0.00 0.00 0.00 7.10 +0.10 25 0 0 0
JUL-25 850 P 0.00 0.00 0.00 7.50 +0.10 24 0 0 0
JUL-25 855 P 0.00 0.00 0.00 8.00 +0.10 23 0 0 0
JUL-25 860 P 0.00 0.00 0.00 8.60 +0.20 23 0 0 0
JUL-25 865 P 0.00 0.00 0.00 9.20 +0.20 22 0 0 0
JUL-25 870 P 0.00 0.00 0.00 9.80 +0.20 22 0 0 0
JUL-25 875 P 0.00 0.00 0.00 10.50 +0.20 21 0 0 0
JUL-25 880 P 0.00 0.00 0.00 11.30 +0.30 21 0 0 0
JUL-25 885 P 0.00 0.00 0.00 12.10 +0.30 20 0 0 0
JUL-25 890 P 0.00 0.00 0.00 13.10 +0.50 20 0 0 0
JUL-25 895 P 0.00 0.00 0.00 14.10 +0.50 19 0 0 0
JUL-25 900 P 0.00 0.00 0.00 15.20 +0.60 19 0 0 0
JUL-25 905 P 0.00 0.00 0.00 16.40 +0.70 18 0 0 0
JUL-25 910 P 0.00 0.00 0.00 17.80 +0.90 17 0 0 0
JUL-25 915 P 0.00 0.00 0.00 19.20 +0.90 17 0 0 0
JUL-25 920 P 0.00 0.00 0.00 20.80 +1.00 16 0 0 0
JUL-25 925 P 0.00 0.00 0.00 22.60 +1.20 16 0 0 0
JUL-25 930 P 0.00 0.00 0.00 25.00 +1.80 16 0 0 0
JUL-25 935 P 0.00 0.00 0.00 27.50 +2.00 15 0 0 0
JUL-25 940 P 0.00 0.00 0.00 30.20 +2.10 15 0 0 0
JUL-25 945 P 0.00 0.00 0.00 33.20 +2.40 15 0 0 0
JUL-25 950 P 0.00 0.00 0.00 36.30 +2.60 15 0 0 0
JUL-25 955 P 0.00 0.00 0.00 39.60 +2.80 14 0 0 0
JUL-25 960 P 0.00 0.00 0.00 43.10 +3.00 14 0 0 0
JUL-25 965 P 0.00 0.00 0.00 46.80 +3.20 14 0 0 0
JUL-25 970 P 0.00 0.00 0.00 50.60 +3.30 14 0 0 0
JUL-25 975 P 0.00 0.00 0.00 54.70 +3.50 13 0 0 0
JUL-25 980 P 0.00 0.00 0.00 58.80 +3.60 13 0 0 0
JUL-25 985 P 0.00 0.00 0.00 63.20 +3.90 13 0 0 0
JUL-25 990 P 0.00 0.00 0.00 67.60 +3.90 13 0 0 0
JUL-25 995 P 0.00 0.00 0.00 72.20 +4.10 12 0 0 0
JUL-25 1000 P 0.00 0.00 0.00 76.90 +4.20 12 0 0 0
JUL-25 1010 P 0.00 0.00 0.00 86.50 +4.40 12 0 0 0
JUL-25 1020 P 0.00 0.00 0.00 96.20 +4.50 11 0 0 0
JUL-25 1030 P 0.00 0.00 0.00 106.10 +4.50 0 0 0 0
JUL-25 1040 P 0.00 0.00 0.00 116.10 - 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 0.00 292.90 -13.50 47 0 0 0
SEP-25 650 C 0.00 0.00 0.00 288.10 -13.40 46 0 0 0
SEP-25 655 C 0.00 0.00 0.00 283.20 -13.50 45 0 0 0
SEP-25 660 C 0.00 0.00 0.00 278.40 -13.50 45 0 0 0
SEP-25 665 C 0.00 0.00 0.00 273.60 -13.40 44 0 0 0
SEP-25 670 C 0.00 0.00 0.00 268.80 -13.40 44 0 0 0
SEP-25 675 C 0.00 0.00 0.00 263.90 -13.50 43 0 0 0
SEP-25 680 C 0.00 0.00 0.00 259.10 -13.50 43 0 0 0
SEP-25 685 C 0.00 0.00 0.00 254.30 -13.40 42 0 0 0
SEP-25 690 C 0.00 0.00 0.00 249.50 -13.40 42 0 0 0
SEP-25 695 C 0.00 0.00 0.00 244.70 -13.40 41 0 0 0
SEP-25 700 C 0.00 0.00 0.00 239.90 -13.40 41 0 0 0
SEP-25 705 C 0.00 0.00 0.00 235.10 -13.40 40 0 0 0
SEP-25 710 C 0.00 0.00 0.00 230.30 -13.40 40 0 0 0
SEP-25 715 C 0.00 0.00 0.00 225.50 -13.40 39 0 0 0
SEP-25 720 C 0.00 0.00 0.00 220.70 -13.40 39 0 0 0
SEP-25 725 C 0.00 0.00 0.00 215.90 -13.50 38 0 0 0
SEP-25 730 C 0.00 0.00 0.00 211.20 -13.40 37 0 0 0
SEP-25 735 C 0.00 0.00 0.00 206.40 -13.40 37 0 0 0
SEP-25 740 C 0.00 0.00 0.00 201.60 -13.40 36 0 0 0
SEP-25 745 C 0.00 0.00 0.00 196.90 -13.40 36 0 0 0
SEP-25 750 C 0.00 0.00 0.00 192.10 -13.40 35 0 0 0
SEP-25 755 C 0.00 0.00 0.00 187.40 -13.40 35 0 0 0
SEP-25 760 C 0.00 0.00 0.00 182.60 -13.40 34 0 0 0
SEP-25 765 C 0.00 0.00 0.00 177.90 -13.40 34 0 0 0
SEP-25 770 C 0.00 0.00 0.00 173.20 -13.30 33 0 0 0
SEP-25 775 C 0.00 0.00 0.00 168.50 -13.30 33 0 0 0
SEP-25 780 C 0.00 0.00 0.00 163.80 -13.30 32 0 0 0
SEP-25 785 C 0.00 0.00 0.00 159.10 -13.30 31 0 0 0
SEP-25 790 C 0.00 0.00 0.00 154.40 -13.30 31 0 0 0
SEP-25 795 C 0.00 0.00 0.00 149.80 -13.20 30 0 0 0
SEP-25 800 C 0.00 0.00 0.00 145.10 -13.20 30 0 0 0
SEP-25 805 C 0.00 0.00 0.00 140.50 -13.20 29 0 0 0
SEP-25 810 C 0.00 0.00 0.00 135.80 -13.20 29 0 0 0
SEP-25 815 C 0.00 0.00 0.00 131.20 -13.20 28 0 0 0
SEP-25 820 C 0.00 0.00 0.00 126.60 -13.10 28 0 0 0
SEP-25 825 C 0.00 0.00 0.00 122.00 -13.10 27 0 0 0
SEP-25 830 C 0.00 0.00 0.00 117.50 -13.00 27 0 0 0
SEP-25 835 C 0.00 0.00 0.00 112.90 -13.00 26 0 0 0
SEP-25 840 C 0.00 0.00 0.00 108.40 -13.00 26 0 0 0
SEP-25 845 C 0.00 0.00 0.00 103.90 -12.90 25 0 0 0
SEP-25 850 C 0.00 0.00 0.00 99.40 -12.90 24 0 0 0
SEP-25 855 C 0.00 0.00 0.00 95.00 -12.80 24 0 0 0
SEP-25 860 C 0.00 0.00 0.00 90.60 -12.70 23 0 0 0
SEP-25 865 C 0.00 0.00 0.00 86.20 -12.60 23 0 0 0
SEP-25 870 C 0.00 0.00 0.00 81.80 -12.60 22 0 0 0
SEP-25 875 C 0.00 0.00 0.00 77.50 -12.50 22 0 0 0
SEP-25 880 C 0.00 0.00 0.00 73.20 -12.40 21 0 0 0
SEP-25 885 C 0.00 0.00 0.00 69.00 -12.30 21 0 0 0
SEP-25 890 C 0.00 0.00 0.00 64.80 -12.20 20 0 0 0
SEP-25 895 C 0.00 0.00 0.00 60.70 -12.00 20 0 0 0
SEP-25 900 C 0.00 0.00 0.00 56.60 -11.90 19 0 0 0
SEP-25 905 C 0.00 0.00 0.00 52.60 -11.70 19 0 0 0
SEP-25 910 C 0.00 0.00 0.00 48.70 -11.50 18 0 0 0
SEP-25 915 C 0.00 0.00 0.00 44.80 -11.40 17 0 0 0
SEP-25 920 C 0.00 0.00 0.00 41.00 -11.20 17 0 0 0
SEP-25 925 C 0.00 0.00 0.00 37.30 -11.00 16 0 0 0
SEP-25 930 C 0.00 0.00 0.00 33.70 -10.70 16 0 0 0
SEP-25 935 C 0.00 0.00 0.00 30.90 -9.80 16 0 0 0
SEP-25 940 C 0.00 0.00 0.00 28.10 -8.90 15 0 0 0
SEP-25 945 C 0.00 0.00 0.00 25.50 -7.90 15 0 0 0
SEP-25 950 C 0.00 0.00 0.00 23.00 -7.60 15 0 0 0
SEP-25 955 C 0.00 0.00 0.00 20.60 -7.30 15 0 0 0
SEP-25 960 C 0.00 0.00 0.00 18.30 -7.00 14 0 0 0
SEP-25 965 C 0.00 0.00 0.00 16.20 -6.60 14 0 0 0
SEP-25 970 C 0.00 0.00 0.00 14.30 -6.10 14 0 0 0
SEP-25 975 C 0.00 0.00 0.00 12.50 -5.70 14 0 0 0
SEP-25 980 C 0.00 0.00 0.00 10.80 -5.40 13 0 0 0
SEP-25 985 C 0.00 0.00 0.00 9.30 -4.90 13 0 0 0
SEP-25 990 C 0.00 0.00 0.00 7.90 -4.50 13 0 0 0
SEP-25 995 C 0.00 0.00 0.00 6.60 -4.20 13 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 5.50 -3.70 12 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 3.70 -2.90 12 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 2.30 -2.20 11 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 1.30 -1.60 11 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.70 -1.10 10 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.30 -0.70 10 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.10 -0.40 9 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 -0.10 10 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 7.00 -0.40 47 0 0 0
SEP-25 650 P 0.00 0.00 0.00 7.20 -0.30 46 0 0 0
SEP-25 655 P 0.00 0.00 0.00 7.30 -0.40 45 0 0 0
SEP-25 660 P 0.00 0.00 0.00 7.50 -0.40 45 0 0 0
SEP-25 665 P 0.00 0.00 0.00 7.70 -0.30 44 0 0 0
SEP-25 670 P 0.00 0.00 0.00 7.90 -0.30 44 0 0 0
SEP-25 675 P 0.00 0.00 0.00 8.00 -0.40 43 0 0 0
SEP-25 680 P 0.00 0.00 0.00 8.20 -0.40 43 0 0 0
SEP-25 685 P 0.00 0.00 0.00 8.40 -0.30 42 0 0 0
SEP-25 690 P 0.00 0.00 0.00 8.60 -0.30 42 0 0 0
SEP-25 695 P 0.00 0.00 0.00 8.80 -0.30 41 0 0 0
SEP-25 700 P 0.00 0.00 0.00 9.00 -0.30 41 0 0 0
SEP-25 705 P 0.00 0.00 0.00 9.20 -0.30 40 0 0 0
SEP-25 710 P 0.00 0.00 0.00 9.40 -0.30 40 0 0 0
SEP-25 715 P 0.00 0.00 0.00 9.60 -0.30 39 0 0 0
SEP-25 720 P 0.00 0.00 0.00 9.80 -0.30 39 0 0 0
SEP-25 725 P 0.00 0.00 0.00 10.00 -0.40 38 0 0 0
SEP-25 730 P 0.00 0.00 0.00 10.30 -0.30 37 0 0 0
SEP-25 735 P 0.00 0.00 0.00 10.50 -0.30 37 0 0 0
SEP-25 740 P 0.00 0.00 0.00 10.70 -0.30 36 0 0 0
SEP-25 745 P 0.00 0.00 0.00 11.00 -0.30 36 0 0 0
SEP-25 750 P 0.00 0.00 0.00 11.20 -0.30 35 0 0 0
SEP-25 755 P 0.00 0.00 0.00 11.50 -0.30 35 0 0 0
SEP-25 760 P 0.00 0.00 0.00 11.70 -0.30 34 0 0 0
SEP-25 765 P 0.00 0.00 0.00 12.00 -0.30 34 0 0 0
SEP-25 770 P 0.00 0.00 0.00 12.30 -0.20 33 0 0 0
SEP-25 775 P 0.00 0.00 0.00 12.60 -0.20 33 0 0 0
SEP-25 780 P 0.00 0.00 0.00 12.90 -0.20 32 0 0 0
SEP-25 785 P 0.00 0.00 0.00 13.20 -0.20 31 0 0 0
SEP-25 790 P 0.00 0.00 0.00 13.50 -0.20 31 0 0 0
SEP-25 795 P 0.00 0.00 0.00 13.90 -0.10 30 0 0 0
SEP-25 800 P 0.00 0.00 0.00 14.20 -0.10 30 0 0 0
SEP-25 805 P 0.00 0.00 0.00 14.60 -0.10 29 0 0 0
SEP-25 810 P 0.00 0.00 0.00 14.90 -0.10 29 0 0 0
SEP-25 815 P 0.00 0.00 0.00 15.30 -0.10 28 0 0 0
SEP-25 820 P 0.00 0.00 0.00 15.70 0.00 28 0 0 0
SEP-25 825 P 0.00 0.00 0.00 16.10 0.00 27 0 0 0
SEP-25 830 P 0.00 0.00 0.00 16.60 +0.10 27 0 0 0
SEP-25 835 P 0.00 0.00 0.00 17.00 +0.10 26 0 0 0
SEP-25 840 P 0.00 0.00 0.00 17.50 +0.10 26 0 0 0
SEP-25 845 P 0.00 0.00 0.00 18.00 +0.20 25 0 0 0
SEP-25 850 P 0.00 0.00 0.00 18.50 +0.20 24 0 0 0
SEP-25 855 P 0.00 0.00 0.00 19.10 +0.30 24 0 0 0
SEP-25 860 P 0.00 0.00 0.00 19.70 +0.40 23 0 0 0
SEP-25 865 P 0.00 0.00 0.00 20.30 +0.50 23 0 0 0
SEP-25 870 P 0.00 0.00 0.00 20.90 +0.50 22 0 0 0
SEP-25 875 P 0.00 0.00 0.00 21.60 +0.60 22 0 0 0
SEP-25 880 P 0.00 0.00 0.00 22.30 +0.70 21 0 0 0
SEP-25 885 P 0.00 0.00 0.00 23.10 +0.80 21 0 0 0
SEP-25 890 P 0.00 0.00 0.00 23.90 +0.90 20 0 0 0
SEP-25 895 P 0.00 0.00 0.00 24.80 +1.10 20 0 0 0
SEP-25 900 P 0.00 0.00 0.00 25.70 +1.20 19 0 0 0
SEP-25 905 P 0.00 0.00 0.00 26.70 +1.40 19 0 0 0
SEP-25 910 P 0.00 0.00 0.00 27.80 +1.60 18 0 0 0
SEP-25 915 P 0.00 0.00 0.00 28.90 +1.70 17 0 0 0
SEP-25 920 P 0.00 0.00 0.00 30.10 +1.90 17 0 0 0
SEP-25 925 P 0.00 0.00 0.00 31.40 +2.10 16 0 0 0
SEP-25 930 P 0.00 0.00 0.00 32.80 +2.40 16 0 0 0
SEP-25 935 P 0.00 0.00 0.00 35.00 +3.30 16 0 0 0
SEP-25 940 P 0.00 0.00 0.00 37.20 +4.20 15 0 0 0
SEP-25 945 P 0.00 0.00 0.00 39.60 +5.20 15 0 0 0
SEP-25 950 P 0.00 0.00 0.00 42.10 +5.50 15 0 0 0
SEP-25 955 P 0.00 0.00 0.00 44.70 +5.80 15 0 0 0
SEP-25 960 P 0.00 0.00 0.00 47.40 +6.10 14 0 0 0
SEP-25 965 P 0.00 0.00 0.00 50.30 +6.50 14 0 0 0
SEP-25 970 P 0.00 0.00 0.00 53.40 +7.00 14 0 0 0
SEP-25 975 P 0.00 0.00 0.00 56.60 +7.40 14 0 0 0
SEP-25 980 P 0.00 0.00 0.00 59.90 +7.70 13 0 0 0
SEP-25 985 P 0.00 0.00 0.00 63.40 +8.20 13 0 0 0
SEP-25 990 P 0.00 0.00 0.00 67.00 +8.60 13 0 0 0
SEP-25 995 P 0.00 0.00 0.00 70.70 +8.90 13 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 74.60 +9.40 12 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 82.80 +10.20 12 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 91.40 +10.90 11 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 100.40 +11.50 11 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 109.80 +12.00 10 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 119.40 +12.40 10 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 129.20 +12.70 9 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 139.20 +13.00 10 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 149.10 +13.00 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 159.10 +13.10 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 169.10 +13.10 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 179.10 +13.10 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 189.10 +13.10 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 199.10 +13.10 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 304.30 -18.30 47 0 0 0
DEC-25 650 C 0.00 0.00 0.00 299.50 -18.40 46 0 0 0
DEC-25 655 C 0.00 0.00 0.00 294.80 -18.30 46 0 0 0
DEC-25 660 C 0.00 0.00 0.00 290.00 -18.40 45 0 0 0
DEC-25 665 C 0.00 0.00 0.00 285.30 -18.30 44 0 0 0
DEC-25 670 C 0.00 0.00 0.00 280.60 -18.30 44 0 0 0
DEC-25 675 C 0.00 0.00 0.00 275.80 -18.30 43 0 0 0
DEC-25 680 C 0.00 0.00 0.00 271.10 -18.30 43 0 0 0
DEC-25 685 C 0.00 0.00 0.00 266.30 -18.30 42 0 0 0
DEC-25 690 C 0.00 0.00 0.00 261.60 -18.30 42 0 0 0
DEC-25 695 C 0.00 0.00 0.00 256.90 -18.20 41 0 0 0
DEC-25 700 C 0.00 0.00 0.00 252.10 -18.30 41 0 0 0
DEC-25 705 C 0.00 0.00 0.00 247.40 -18.30 40 0 0 0
DEC-25 710 C 0.00 0.00 0.00 242.70 -18.20 40 0 0 0
DEC-25 715 C 0.00 0.00 0.00 238.00 -18.20 39 0 0 0
DEC-25 720 C 0.00 0.00 0.00 233.20 -18.20 38 0 0 0
DEC-25 725 C 0.00 0.00 0.00 228.50 -18.20 38 0 0 0
DEC-25 730 C 0.00 0.00 0.00 223.80 -18.10 37 0 0 0
DEC-25 735 C 0.00 0.00 0.00 219.10 -18.10 37 0 0 0
DEC-25 740 C 0.00 0.00 0.00 214.40 -18.10 36 0 0 0
DEC-25 745 C 0.00 0.00 0.00 209.70 -18.00 36 0 0 0
DEC-25 750 C 0.00 0.00 0.00 205.00 -18.00 35 0 0 0
DEC-25 755 C 0.00 0.00 0.00 200.30 -18.00 35 0 0 0
DEC-25 760 C 0.00 0.00 0.00 195.60 -18.00 34 0 0 0
DEC-25 765 C 0.00 0.00 0.00 190.90 -17.90 34 0 0 0
DEC-25 770 C 0.00 0.00 0.00 186.20 -17.90 33 0 0 0
DEC-25 775 C 0.00 0.00 0.00 181.50 -17.90 33 0 0 0
DEC-25 780 C 0.00 0.00 0.00 176.80 -17.90 32 0 0 0
DEC-25 785 C 0.00 0.00 0.00 172.20 -17.80 32 0 0 0
DEC-25 790 C 0.00 0.00 0.00 167.50 -17.80 31 0 0 0
DEC-25 795 C 0.00 0.00 0.00 162.90 -17.70 30 0 0 0
DEC-25 800 C 0.00 0.00 0.00 158.20 -17.70 30 0 0 0
DEC-25 805 C 0.00 0.00 0.00 153.60 -17.60 29 0 0 0
DEC-25 810 C 0.00 0.00 0.00 148.90 -17.60 29 0 0 0
DEC-25 815 C 0.00 0.00 0.00 144.30 -17.60 28 0 0 0
DEC-25 820 C 0.00 0.00 0.00 139.70 -17.50 28 0 0 0
DEC-25 825 C 0.00 0.00 0.00 135.10 -17.50 27 0 0 0
DEC-25 830 C 0.00 0.00 0.00 130.50 -17.40 27 0 0 0
DEC-25 835 C 0.00 0.00 0.00 126.00 -17.30 26 0 0 0
DEC-25 840 C 0.00 0.00 0.00 121.40 -17.20 26 0 0 0
DEC-25 845 C 0.00 0.00 0.00 116.90 -17.10 25 0 0 0
DEC-25 850 C 0.00 0.00 0.00 112.40 -17.00 24 0 0 0
DEC-25 855 C 0.00 0.00 0.00 107.90 -16.90 24 0 0 0
DEC-25 860 C 0.00 0.00 0.00 103.40 -16.90 23 0 0 0
DEC-25 865 C 0.00 0.00 0.00 98.90 -16.80 23 0 0 0
DEC-25 870 C 0.00 0.00 0.00 94.50 -16.70 22 0 0 0
DEC-25 875 C 0.00 0.00 0.00 90.10 -16.60 22 0 0 0
DEC-25 880 C 0.00 0.00 0.00 85.70 -16.50 21 0 0 0
DEC-25 885 C 0.00 0.00 0.00 81.40 -16.30 21 0 0 0
DEC-25 890 C 0.00 0.00 0.00 77.00 -16.20 20 0 0 0
DEC-25 895 C 0.00 0.00 0.00 72.80 -16.00 20 0 0 0
DEC-25 900 C 0.00 0.00 0.00 68.50 -15.90 19 0 0 0
DEC-25 905 C 0.00 0.00 0.00 64.40 -15.60 19 0 0 0
DEC-25 910 C 0.00 0.00 0.00 60.20 -15.50 18 0 0 0
DEC-25 915 C 0.00 0.00 0.00 56.10 -15.30 17 0 0 0
DEC-25 920 C 0.00 0.00 0.00 52.10 -15.10 17 0 0 0
DEC-25 925 C 0.00 0.00 0.00 48.20 -14.80 16 0 0 0
DEC-25 930 C 0.00 0.00 0.00 44.30 -14.50 16 0 0 0
DEC-25 935 C 0.00 0.00 0.00 41.30 -13.40 16 0 0 0
DEC-25 940 C 0.00 0.00 0.00 38.40 -12.30 15 0 0 0
DEC-25 945 C 0.00 0.00 0.00 35.60 -11.20 15 0 0 0
DEC-25 950 C 0.00 0.00 0.00 32.80 -10.90 15 0 0 0
DEC-25 955 C 0.00 0.00 0.00 30.20 -10.50 15 0 0 0
DEC-25 960 C 0.00 0.00 0.00 27.70 -10.10 14 0 0 0
DEC-25 965 C 0.00 0.00 0.00 25.30 -9.70 14 0 0 0
DEC-25 970 C 0.00 0.00 0.00 23.00 -9.30 14 0 0 0
DEC-25 975 C 0.00 0.00 0.00 20.80 -8.90 14 0 0 0
DEC-25 980 C 0.00 0.00 0.00 18.70 -8.50 13 0 0 0
DEC-25 985 C 0.00 0.00 0.00 16.70 -8.10 13 0 0 0
DEC-25 990 C 0.00 0.00 0.00 14.90 -7.60 13 0 0 0
DEC-25 995 C 0.00 0.00 0.00 13.10 -7.20 13 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 11.50 -6.80 12 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 8.70 -5.80 12 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 6.30 -4.90 11 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 4.40 -4.00 11 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 2.90 -3.10 10 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 1.80 -2.30 10 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 1.00 -1.70 9 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.50 -1.10 9 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.20 -0.70 8 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.10 -0.40 8 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 -0.10 8 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 9 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 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 P 0.00 0.00 0.00 20.80 -0.20 47 0 0 0
DEC-25 650 P 0.00 0.00 0.00 21.00 -0.30 46 0 0 0
DEC-25 655 P 0.00 0.00 0.00 21.30 -0.20 46 0 0 0
DEC-25 660 P 0.00 0.00 0.00 21.50 -0.30 45 0 0 0
DEC-25 665 P 0.00 0.00 0.00 21.80 -0.20 44 0 0 0
DEC-25 670 P 0.00 0.00 0.00 22.10 -0.20 44 0 0 0
DEC-25 675 P 0.00 0.00 0.00 22.30 -0.20 43 0 0 0
DEC-25 680 P 0.00 0.00 0.00 22.60 -0.20 43 0 0 0
DEC-25 685 P 0.00 0.00 0.00 22.80 -0.20 42 0 0 0
DEC-25 690 P 0.00 0.00 0.00 23.10 -0.20 42 0 0 0
DEC-25 695 P 0.00 0.00 0.00 23.40 -0.10 41 0 0 0
DEC-25 700 P 0.00 0.00 0.00 23.60 -0.20 41 0 0 0
DEC-25 705 P 0.00 0.00 0.00 23.90 -0.20 40 0 0 0
DEC-25 710 P 0.00 0.00 0.00 24.20 -0.10 40 0 0 0
DEC-25 715 P 0.00 0.00 0.00 24.50 -0.10 39 0 0 0
DEC-25 720 P 0.00 0.00 0.00 24.70 -0.10 38 0 0 0
DEC-25 725 P 0.00 0.00 0.00 25.00 -0.10 38 0 0 0
DEC-25 730 P 0.00 0.00 0.00 25.30 0.00 37 0 0 0
DEC-25 735 P 0.00 0.00 0.00 25.60 0.00 37 0 0 0
DEC-25 740 P 0.00 0.00 0.00 25.90 0.00 36 0 0 0
DEC-25 745 P 0.00 0.00 0.00 26.20 +0.10 36 0 0 0
DEC-25 750 P 0.00 0.00 0.00 26.50 +0.10 35 0 0 0
DEC-25 755 P 0.00 0.00 0.00 26.80 +0.10 35 0 0 0
DEC-25 760 P 0.00 0.00 0.00 27.10 +0.10 34 0 0 0
DEC-25 765 P 0.00 0.00 0.00 27.40 +0.20 34 0 0 0
DEC-25 770 P 0.00 0.00 0.00 27.70 +0.20 33 0 0 0
DEC-25 775 P 0.00 0.00 0.00 28.00 +0.20 33 0 0 0
DEC-25 780 P 0.00 0.00 0.00 28.30 +0.20 32 0 0 0
DEC-25 785 P 0.00 0.00 0.00 28.70 +0.30 32 0 0 0
DEC-25 790 P 0.00 0.00 0.00 29.00 +0.30 31 0 0 0
DEC-25 795 P 0.00 0.00 0.00 29.40 +0.40 30 0 0 0
DEC-25 800 P 0.00 0.00 0.00 29.70 +0.40 30 0 0 0
DEC-25 805 P 0.00 0.00 0.00 30.10 +0.50 29 0 0 0
DEC-25 810 P 0.00 0.00 0.00 30.40 +0.50 29 0 0 0
DEC-25 815 P 0.00 0.00 0.00 30.80 +0.50 28 0 0 0
DEC-25 820 P 0.00 0.00 0.00 31.20 +0.60 28 0 0 0
DEC-25 825 P 0.00 0.00 0.00 31.60 +0.60 27 0 0 0
DEC-25 830 P 0.00 0.00 0.00 32.00 +0.70 27 0 0 0
DEC-25 835 P 0.00 0.00 0.00 32.50 +0.80 26 0 0 0
DEC-25 840 P 0.00 0.00 0.00 32.90 +0.90 26 0 0 0
DEC-25 845 P 0.00 0.00 0.00 33.40 +1.00 25 0 0 0
DEC-25 850 P 0.00 0.00 0.00 33.90 +1.10 24 0 0 0
DEC-25 855 P 0.00 0.00 0.00 34.40 +1.20 24 0 0 0
DEC-25 860 P 0.00 0.00 0.00 34.90 +1.20 23 0 0 0
DEC-25 865 P 0.00 0.00 0.00 35.40 +1.30 23 0 0 0
DEC-25 870 P 0.00 0.00 0.00 36.00 +1.40 22 0 0 0
DEC-25 875 P 0.00 0.00 0.00 36.60 +1.50 22 0 0 0
DEC-25 880 P 0.00 0.00 0.00 37.20 +1.60 21 0 0 0
DEC-25 885 P 0.00 0.00 0.00 37.90 +1.80 21 0 0 0
DEC-25 890 P 0.00 0.00 0.00 38.50 +1.90 20 0 0 0
DEC-25 895 P 0.00 0.00 0.00 39.30 +2.10 20 0 0 0
DEC-25 900 P 0.00 0.00 0.00 40.00 +2.20 19 0 0 0
DEC-25 905 P 0.00 0.00 0.00 40.90 +2.50 19 0 0 0
DEC-25 910 P 0.00 0.00 0.00 41.70 +2.60 18 0 0 0
DEC-25 915 P 0.00 0.00 0.00 42.60 +2.80 17 0 0 0
DEC-25 920 P 0.00 0.00 0.00 43.60 +3.00 17 0 0 0
DEC-25 925 P 0.00 0.00 0.00 44.70 +3.30 16 0 0 0
DEC-25 930 P 0.00 0.00 0.00 45.80 +3.60 16 0 0 0
DEC-25 935 P 0.00 0.00 0.00 47.80 +4.70 16 0 0 0
DEC-25 940 P 0.00 0.00 0.00 49.90 +5.80 15 0 0 0
DEC-25 945 P 0.00 0.00 0.00 52.10 +6.90 15 0 0 0
DEC-25 950 P 0.00 0.00 0.00 54.30 +7.20 15 0 0 0
DEC-25 955 P 0.00 0.00 0.00 56.70 +7.60 15 0 0 0
DEC-25 960 P 0.00 0.00 0.00 59.20 +8.00 14 0 0 0
DEC-25 965 P 0.00 0.00 0.00 61.80 +8.40 14 0 0 0
DEC-25 970 P 0.00 0.00 0.00 64.50 +8.80 14 0 0 0
DEC-25 975 P 0.00 0.00 0.00 67.30 +9.20 14 0 0 0
DEC-25 980 P 0.00 0.00 0.00 70.20 +9.60 13 0 0 0
DEC-25 985 P 0.00 0.00 0.00 73.20 +10.00 13 0 0 0
DEC-25 990 P 0.00 0.00 0.00 76.40 +10.50 13 0 0 0
DEC-25 995 P 0.00 0.00 0.00 79.60 +10.90 13 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 83.00 +11.30 12 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 90.20 +12.30 12 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 97.80 +13.20 11 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 105.90 +14.10 11 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 114.40 +15.00 10 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 123.30 +15.80 10 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 132.50 +16.40 9 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 142.00 +17.00 9 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 151.70 +17.40 8 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 161.60 +17.70 8 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 171.50 +17.90 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 181.50 +18.00 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 191.50 +18.10 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 201.50 +18.10 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 315.00 -24.70 46 0 0 0
MAR-26 650 C 0.00 0.00 0.00 310.30 -24.70 46 0 0 0
MAR-26 655 C 0.00 0.00 0.00 305.50 -24.80 45 0 0 0
MAR-26 660 C 0.00 0.00 0.00 300.80 -24.70 44 0 0 0
MAR-26 665 C 0.00 0.00 0.00 296.10 -24.70 44 0 0 0
MAR-26 670 C 0.00 0.00 0.00 291.30 -24.80 43 0 0 0
MAR-26 675 C 0.00 0.00 0.00 286.60 -24.70 43 0 0 0
MAR-26 680 C 0.00 0.00 0.00 281.90 -24.70 42 0 0 0
MAR-26 685 C 0.00 0.00 0.00 277.10 -24.80 42 0 0 0
MAR-26 690 C 0.00 0.00 0.00 272.40 -24.70 41 0 0 0
MAR-26 695 C 0.00 0.00 0.00 267.70 -24.70 41 0 0 0
MAR-26 700 C 0.00 0.00 0.00 262.90 -24.70 40 0 0 0
MAR-26 705 C 0.00 0.00 0.00 258.20 -24.70 40 0 0 0
MAR-26 710 C 0.00 0.00 0.00 253.40 -24.70 39 0 0 0
MAR-26 715 C 0.00 0.00 0.00 248.70 -24.70 39 0 0 0
MAR-26 720 C 0.00 0.00 0.00 243.90 -24.70 38 0 0 0
MAR-26 725 C 0.00 0.00 0.00 239.20 -24.70 37 0 0 0
MAR-26 730 C 0.00 0.00 0.00 234.40 -24.70 37 0 0 0
MAR-26 735 C 0.00 0.00 0.00 229.70 -24.70 36 0 0 0
MAR-26 740 C 0.00 0.00 0.00 224.90 -24.70 36 0 0 0
MAR-26 745 C 0.00 0.00 0.00 220.20 -24.70 35 0 0 0
MAR-26 750 C 0.00 0.00 0.00 215.40 -24.70 35 0 0 0
MAR-26 755 C 0.00 0.00 0.00 210.70 -24.60 34 0 0 0
MAR-26 760 C 0.00 0.00 0.00 206.00 -24.60 34 0 0 0
MAR-26 765 C 0.00 0.00 0.00 201.20 -24.60 33 0 0 0
MAR-26 770 C 0.00 0.00 0.00 196.50 -24.60 33 0 0 0
MAR-26 775 C 0.00 0.00 0.00 191.70 -24.60 32 0 0 0
MAR-26 780 C 0.00 0.00 0.00 187.00 -24.50 32 0 0 0
MAR-26 785 C 0.00 0.00 0.00 182.30 -24.50 31 0 0 0
MAR-26 790 C 0.00 0.00 0.00 177.50 -24.50 30 0 0 0
MAR-26 795 C 0.00 0.00 0.00 172.80 -24.50 30 0 0 0
MAR-26 800 C 0.00 0.00 0.00 168.10 -24.40 29 0 0 0
MAR-26 805 C 0.00 0.00 0.00 163.40 -24.40 29 0 0 0
MAR-26 810 C 0.00 0.00 0.00 158.70 -24.30 28 0 0 0
MAR-26 815 C 0.00 0.00 0.00 154.00 -24.30 28 0 0 0
MAR-26 820 C 0.00 0.00 0.00 149.30 -24.20 27 0 0 0
MAR-26 825 C 0.00 0.00 0.00 144.60 -24.20 27 0 0 0
MAR-26 830 C 0.00 0.00 0.00 139.90 -24.20 26 0 0 0
MAR-26 835 C 0.00 0.00 0.00 135.20 -24.10 26 0 0 0
MAR-26 840 C 0.00 0.00 0.00 130.50 -24.10 25 0 0 0
MAR-26 845 C 0.00 0.00 0.00 125.90 -24.00 24 0 0 0
MAR-26 850 C 0.00 0.00 0.00 121.30 -23.90 24 0 0 0
MAR-26 855 C 0.00 0.00 0.00 116.60 -23.90 23 0 0 0
MAR-26 860 C 0.00 0.00 0.00 112.00 -23.80 23 0 0 0
MAR-26 865 C 0.00 0.00 0.00 107.40 -23.70 22 0 0 0
MAR-26 870 C 0.00 0.00 0.00 102.90 -23.60 22 0 0 0
MAR-26 875 C 0.00 0.00 0.00 98.30 -23.50 21 0 0 0
MAR-26 880 C 0.00 0.00 0.00 93.80 -23.40 21 0 0 0
MAR-26 885 C 0.00 0.00 0.00 89.30 -23.30 20 0 0 0
MAR-26 890 C 0.00 0.00 0.00 84.80 -23.20 20 0 0 0
MAR-26 895 C 0.00 0.00 0.00 80.40 -23.00 19 0 0 0
MAR-26 900 C 0.00 0.00 0.00 75.90 -22.90 19 0 0 0
MAR-26 905 C 0.00 0.00 0.00 71.60 -22.70 18 0 0 0
MAR-26 910 C 0.00 0.00 0.00 67.20 -22.50 17 0 0 0
MAR-26 915 C 0.00 0.00 0.00 62.90 -22.30 17 0 0 0
MAR-26 920 C 0.00 0.00 0.00 58.70 -22.10 16 0 0 0
MAR-26 925 C 0.00 0.00 0.00 54.50 -21.80 16 0 0 0
MAR-26 930 C 0.00 0.00 0.00 51.40 -20.60 16 0 0 0
MAR-26 935 C 0.00 0.00 0.00 48.30 -19.30 15 0 0 0
MAR-26 940 C 0.00 0.00 0.00 45.30 -18.00 15 0 0 0
MAR-26 945 C 0.00 0.00 0.00 42.30 -16.80 15 0 0 0
MAR-26 950 C 0.00 0.00 0.00 39.50 -15.40 15 0 0 0
MAR-26 955 C 0.00 0.00 0.00 36.70 -15.00 14 0 0 0
MAR-26 960 C 0.00 0.00 0.00 34.00 -14.60 14 0 0 0
MAR-26 965 C 0.00 0.00 0.00 31.40 -14.20 14 0 0 0
MAR-26 970 C 0.00 0.00 0.00 28.90 -13.80 14 0 0 0
MAR-26 975 C 0.00 0.00 0.00 26.50 -13.30 13 0 0 0
MAR-26 980 C 0.00 0.00 0.00 24.20 -12.90 13 0 0 0
MAR-26 985 C 0.00 0.00 0.00 22.00 -12.40 13 0 0 0
MAR-26 990 C 0.00 0.00 0.00 19.90 -11.90 13 0 0 0
MAR-26 995 C 0.00 0.00 0.00 17.90 -11.40 12 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 16.00 -10.90 12 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 12.50 -9.80 12 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 9.60 -8.60 11 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 7.00 -7.50 11 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 5.00 -6.30 10 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 3.30 -5.20 10 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 2.10 -4.10 9 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 1.20 -3.10 9 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.70 -2.10 8 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.30 -1.40 8 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 -0.90 7 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 -0.40 7 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 -0.10 8 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 33.80 -2.00 46 0 0 0
MAR-26 650 P 0.00 0.00 0.00 34.10 -2.00 46 0 0 0
MAR-26 655 P 0.00 0.00 0.00 34.30 -2.10 45 0 0 0
MAR-26 660 P 0.00 0.00 0.00 34.60 -2.00 44 0 0 0
MAR-26 665 P 0.00 0.00 0.00 34.90 -2.00 44 0 0 0
MAR-26 670 P 0.00 0.00 0.00 35.10 -2.10 43 0 0 0
MAR-26 675 P 0.00 0.00 0.00 35.40 -2.00 43 0 0 0
MAR-26 680 P 0.00 0.00 0.00 35.70 -2.00 42 0 0 0
MAR-26 685 P 0.00 0.00 0.00 35.90 -2.10 42 0 0 0
MAR-26 690 P 0.00 0.00 0.00 36.20 -2.00 41 0 0 0
MAR-26 695 P 0.00 0.00 0.00 36.50 -2.00 41 0 0 0
MAR-26 700 P 0.00 0.00 0.00 36.70 -2.00 40 0 0 0
MAR-26 705 P 0.00 0.00 0.00 37.00 -2.00 40 0 0 0
MAR-26 710 P 0.00 0.00 0.00 37.20 -2.00 39 0 0 0
MAR-26 715 P 0.00 0.00 0.00 37.50 -2.00 39 0 0 0
MAR-26 720 P 0.00 0.00 0.00 37.70 -2.00 38 0 0 0
MAR-26 725 P 0.00 0.00 0.00 38.00 -2.00 37 0 0 0
MAR-26 730 P 0.00 0.00 0.00 38.20 -2.00 37 0 0 0
MAR-26 735 P 0.00 0.00 0.00 38.50 -2.00 36 0 0 0
MAR-26 740 P 0.00 0.00 0.00 38.70 -2.00 36 0 0 0
MAR-26 745 P 0.00 0.00 0.00 39.00 -2.00 35 0 0 0
MAR-26 750 P 0.00 0.00 0.00 39.20 -2.00 35 0 0 0
MAR-26 755 P 0.00 0.00 0.00 39.50 -1.90 34 0 0 0
MAR-26 760 P 0.00 0.00 0.00 39.80 -1.90 34 0 0 0
MAR-26 765 P 0.00 0.00 0.00 40.00 -1.90 33 0 0 0
MAR-26 770 P 0.00 0.00 0.00 40.30 -1.90 33 0 0 0
MAR-26 775 P 0.00 0.00 0.00 40.50 -1.90 32 0 0 0
MAR-26 780 P 0.00 0.00 0.00 40.80 -1.80 32 0 0 0
MAR-26 785 P 0.00 0.00 0.00 41.10 -1.80 31 0 0 0
MAR-26 790 P 0.00 0.00 0.00 41.30 -1.80 30 0 0 0
MAR-26 795 P 0.00 0.00 0.00 41.60 -1.80 30 0 0 0
MAR-26 800 P 0.00 0.00 0.00 41.90 -1.70 29 0 0 0
MAR-26 805 P 0.00 0.00 0.00 42.20 -1.70 29 0 0 0
MAR-26 810 P 0.00 0.00 0.00 42.50 -1.60 28 0 0 0
MAR-26 815 P 0.00 0.00 0.00 42.80 -1.60 28 0 0 0
MAR-26 820 P 0.00 0.00 0.00 43.10 -1.50 27 0 0 0
MAR-26 825 P 0.00 0.00 0.00 43.40 -1.50 27 0 0 0
MAR-26 830 P 0.00 0.00 0.00 43.70 -1.50 26 0 0 0
MAR-26 835 P 0.00 0.00 0.00 44.00 -1.40 26 0 0 0
MAR-26 840 P 0.00 0.00 0.00 44.30 -1.40 25 0 0 0
MAR-26 845 P 0.00 0.00 0.00 44.70 -1.30 24 0 0 0
MAR-26 850 P 0.00 0.00 0.00 45.10 -1.20 24 0 0 0
MAR-26 855 P 0.00 0.00 0.00 45.40 -1.20 23 0 0 0
MAR-26 860 P 0.00 0.00 0.00 45.80 -1.10 23 0 0 0
MAR-26 865 P 0.00 0.00 0.00 46.20 -1.00 22 0 0 0
MAR-26 870 P 0.00 0.00 0.00 46.70 -0.90 22 0 0 0
MAR-26 875 P 0.00 0.00 0.00 47.10 -0.80 21 0 0 0
MAR-26 880 P 0.00 0.00 0.00 47.60 -0.70 21 0 0 0
MAR-26 885 P 0.00 0.00 0.00 48.10 -0.60 20 0 0 0
MAR-26 890 P 0.00 0.00 0.00 48.60 -0.50 20 0 0 0
MAR-26 895 P 0.00 0.00 0.00 49.20 -0.30 19 0 0 0
MAR-26 900 P 0.00 0.00 0.00 49.70 -0.20 19 0 0 0
MAR-26 905 P 0.00 0.00 0.00 50.40 0.00 18 0 0 0
MAR-26 910 P 0.00 0.00 0.00 51.00 +0.20 17 0 0 0
MAR-26 915 P 0.00 0.00 0.00 51.70 +0.40 17 0 0 0
MAR-26 920 P 0.00 0.00 0.00 52.50 +0.60 16 0 0 0
MAR-26 925 P 0.00 0.00 0.00 53.30 +0.90 16 0 0 0
MAR-26 930 P 0.00 0.00 0.00 55.20 +2.10 16 0 0 0
MAR-26 935 P 0.00 0.00 0.00 57.10 +3.40 15 0 0 0
MAR-26 940 P 0.00 0.00 0.00 59.10 +4.70 15 0 0 0
MAR-26 945 P 0.00 0.00 0.00 61.10 +5.90 15 0 0 0
MAR-26 950 P 0.00 0.00 0.00 63.30 +7.30 15 0 0 0
MAR-26 955 P 0.00 0.00 0.00 65.50 +7.70 14 0 0 0
MAR-26 960 P 0.00 0.00 0.00 67.80 +8.10 14 0 0 0
MAR-26 965 P 0.00 0.00 0.00 70.20 +8.50 14 0 0 0
MAR-26 970 P 0.00 0.00 0.00 72.70 +8.90 14 0 0 0
MAR-26 975 P 0.00 0.00 0.00 75.30 +9.40 13 0 0 0
MAR-26 980 P 0.00 0.00 0.00 78.00 +9.80 13 0 0 0
MAR-26 985 P 0.00 0.00 0.00 80.80 +10.30 13 0 0 0
MAR-26 990 P 0.00 0.00 0.00 83.70 +10.80 13 0 0 0
MAR-26 995 P 0.00 0.00 0.00 86.70 +11.30 12 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 89.80 +11.80 12 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 96.30 +12.90 12 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 103.40 +14.10 11 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 110.80 +15.20 11 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 118.80 +16.40 10 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 127.10 +17.50 10 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 135.90 +18.60 9 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 145.00 +19.60 9 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 154.50 +20.60 8 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 164.10 +21.30 8 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 173.90 +21.80 7 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 183.80 +22.20 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 193.80 +22.50 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 203.80 +22.60 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 0.00 226.00 -29.10 35 0 0 0
JUN-26 755 C 0.00 0.00 0.00 221.20 -29.00 34 0 0 0
JUN-26 760 C 0.00 0.00 0.00 216.40 -29.00 34 0 0 0
JUN-26 765 C 0.00 0.00 0.00 211.60 -29.00 33 0 0 0
JUN-26 770 C 0.00 0.00 0.00 206.80 -28.90 33 0 0 0
JUN-26 775 C 0.00 0.00 0.00 202.00 -28.90 32 0 0 0
JUN-26 780 C 0.00 0.00 0.00 197.20 -28.80 32 0 0 0
JUN-26 785 C 0.00 0.00 0.00 192.40 -28.80 31 0 0 0
JUN-26 790 C 0.00 0.00 0.00 187.60 -28.80 30 0 0 0
JUN-26 795 C 0.00 0.00 0.00 182.80 -28.70 30 0 0 0
JUN-26 800 C 0.00 0.00 0.00 177.90 -28.80 29 0 0 0
JUN-26 805 C 0.00 0.00 0.00 173.10 -28.70 29 0 0 0
JUN-26 810 C 0.00 0.00 0.00 168.30 -28.70 28 0 0 0
JUN-26 815 C 0.00 0.00 0.00 163.60 -28.50 28 0 0 0
JUN-26 820 C 0.00 0.00 0.00 158.80 -28.50 27 0 0 0
JUN-26 825 C 0.00 0.00 0.00 154.00 -28.40 27 0 0 0
JUN-26 830 C 0.00 0.00 0.00 149.20 -28.40 26 0 0 0
JUN-26 835 C 0.00 0.00 0.00 144.40 -28.30 26 0 0 0
JUN-26 840 C 0.00 0.00 0.00 139.60 -28.30 25 0 0 0
JUN-26 845 C 0.00 0.00 0.00 134.90 -28.10 24 0 0 0
JUN-26 850 C 0.00 0.00 0.00 130.10 -28.10 24 0 0 0
JUN-26 855 C 0.00 0.00 0.00 125.40 -28.00 23 0 0 0
JUN-26 860 C 0.00 0.00 0.00 120.70 -27.80 23 0 0 0
JUN-26 865 C 0.00 0.00 0.00 115.90 -27.80 22 0 0 0
JUN-26 870 C 0.00 0.00 0.00 111.20 -27.70 22 0 0 0
JUN-26 875 C 0.00 0.00 0.00 106.60 -27.50 21 0 0 0
JUN-26 880 C 0.00 0.00 0.00 101.90 -27.40 21 0 0 0
JUN-26 885 C 0.00 0.00 0.00 97.20 -27.30 20 0 0 0
JUN-26 890 C 0.00 0.00 0.00 92.60 -27.10 20 0 0 0
JUN-26 895 C 0.00 0.00 0.00 88.00 -27.00 19 0 0 0
JUN-26 900 C 0.00 0.00 0.00 83.40 -26.80 19 0 0 0
JUN-26 905 C 0.00 0.00 0.00 78.90 -26.60 18 0 0 0
JUN-26 910 C 0.00 0.00 0.00 74.40 -26.40 17 0 0 0
JUN-26 915 C 0.00 0.00 0.00 69.90 -26.20 17 0 0 0
JUN-26 920 C 0.00 0.00 0.00 65.50 -25.90 16 0 0 0
JUN-26 925 C 0.00 0.00 0.00 61.10 -25.70 16 0 0 0
JUN-26 930 C 0.00 0.00 0.00 57.90 -24.20 16 0 0 0
JUN-26 935 C 0.00 0.00 0.00 54.70 -22.90 15 0 0 0
JUN-26 940 C 0.00 0.00 0.00 51.60 -21.40 15 0 0 0
JUN-26 945 C 0.00 0.00 0.00 48.60 -19.90 15 0 0 0
JUN-26 950 C 0.00 0.00 0.00 45.60 -18.40 15 0 0 0
JUN-26 955 C 0.00 0.00 0.00 42.70 -18.10 14 0 0 0
JUN-26 960 C 0.00 0.00 0.00 39.90 -17.60 14 0 0 0
JUN-26 965 C 0.00 0.00 0.00 37.20 -17.20 14 0 0 0
JUN-26 970 C 0.00 0.00 0.00 34.50 -16.80 14 0 0 0
JUN-26 975 C 0.00 0.00 0.00 31.90 -16.30 13 0 0 0
JUN-26 980 C 0.00 0.00 0.00 29.40 -15.90 13 0 0 0
JUN-26 985 C 0.00 0.00 0.00 27.00 -15.40 13 0 0 0
JUN-26 990 C 0.00 0.00 0.00 24.70 -14.80 13 0 0 0
JUN-26 995 C 0.00 0.00 0.00 22.50 -14.30 12 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 20.40 -13.80 12 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 16.50 -12.60 12 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 13.00 -11.40 11 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 10.00 -10.10 11 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 7.40 - 10 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 52.10 -1.90 35 0 0 0
JUN-26 755 P 0.00 0.00 0.00 52.30 -1.80 34 0 0 0
JUN-26 760 P 0.00 0.00 0.00 52.50 -1.80 34 0 0 0
JUN-26 765 P 0.00 0.00 0.00 52.70 -1.80 33 0 0 0
JUN-26 770 P 0.00 0.00 0.00 52.90 -1.70 33 0 0 0
JUN-26 775 P 0.00 0.00 0.00 53.10 -1.70 32 0 0 0
JUN-26 780 P 0.00 0.00 0.00 53.30 -1.60 32 0 0 0
JUN-26 785 P 0.00 0.00 0.00 53.50 -1.60 31 0 0 0
JUN-26 790 P 0.00 0.00 0.00 53.70 -1.60 30 0 0 0
JUN-26 795 P 0.00 0.00 0.00 53.90 -1.50 30 0 0 0
JUN-26 800 P 0.00 0.00 0.00 54.00 -1.60 29 0 0 0
JUN-26 805 P 0.00 0.00 0.00 54.20 -1.50 29 0 0 0
JUN-26 810 P 0.00 0.00 0.00 54.40 -1.50 28 0 0 0
JUN-26 815 P 0.00 0.00 0.00 54.70 -1.30 28 0 0 0
JUN-26 820 P 0.00 0.00 0.00 54.90 -1.30 27 0 0 0
JUN-26 825 P 0.00 0.00 0.00 55.10 -1.20 27 0 0 0
JUN-26 830 P 0.00 0.00 0.00 55.30 -1.20 26 0 0 0
JUN-26 835 P 0.00 0.00 0.00 55.50 -1.10 26 0 0 0
JUN-26 840 P 0.00 0.00 0.00 55.70 -1.10 25 0 0 0
JUN-26 845 P 0.00 0.00 0.00 56.00 -0.90 24 0 0 0
JUN-26 850 P 0.00 0.00 0.00 56.20 -0.90 24 0 0 0
JUN-26 855 P 0.00 0.00 0.00 56.50 -0.80 23 0 0 0
JUN-26 860 P 0.00 0.00 0.00 56.80 -0.60 23 0 0 0
JUN-26 865 P 0.00 0.00 0.00 57.00 -0.60 22 0 0 0
JUN-26 870 P 0.00 0.00 0.00 57.30 -0.50 22 0 0 0
JUN-26 875 P 0.00 0.00 0.00 57.70 -0.30 21 0 0 0
JUN-26 880 P 0.00 0.00 0.00 58.00 -0.20 21 0 0 0
JUN-26 885 P 0.00 0.00 0.00 58.30 -0.10 20 0 0 0
JUN-26 890 P 0.00 0.00 0.00 58.70 +0.10 20 0 0 0
JUN-26 895 P 0.00 0.00 0.00 59.10 +0.20 19 0 0 0
JUN-26 900 P 0.00 0.00 0.00 59.50 +0.40 19 0 0 0
JUN-26 905 P 0.00 0.00 0.00 60.00 +0.60 18 0 0 0
JUN-26 910 P 0.00 0.00 0.00 60.50 +0.80 17 0 0 0
JUN-26 915 P 0.00 0.00 0.00 61.00 +1.00 17 0 0 0
JUN-26 920 P 0.00 0.00 0.00 61.60 +1.30 16 0 0 0
JUN-26 925 P 0.00 0.00 0.00 62.20 +1.50 16 0 0 0
JUN-26 930 P 0.00 0.00 0.00 64.00 +3.00 16 0 0 0
JUN-26 935 P 0.00 0.00 0.00 65.80 +4.30 15 0 0 0
JUN-26 940 P 0.00 0.00 0.00 67.70 +5.80 15 0 0 0
JUN-26 945 P 0.00 0.00 0.00 69.70 +7.30 15 0 0 0
JUN-26 950 P 0.00 0.00 0.00 71.70 +8.80 15 0 0 0
JUN-26 955 P 0.00 0.00 0.00 73.80 +9.10 14 0 0 0
JUN-26 960 P 0.00 0.00 0.00 76.00 +9.60 14 0 0 0
JUN-26 965 P 0.00 0.00 0.00 78.30 +10.00 14 0 0 0
JUN-26 970 P 0.00 0.00 0.00 80.60 +10.40 14 0 0 0
JUN-26 975 P 0.00 0.00 0.00 83.00 +10.90 13 0 0 0
JUN-26 980 P 0.00 0.00 0.00 85.50 +11.30 13 0 0 0
JUN-26 985 P 0.00 0.00 0.00 88.10 +11.80 13 0 0 0
JUN-26 990 P 0.00 0.00 0.00 90.80 +12.40 13 0 0 0
JUN-26 995 P 0.00 0.00 0.00 93.60 +12.90 12 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 96.50 +13.40 12 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 102.60 +14.60 12 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 109.10 +15.80 11 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 116.10 +17.10 11 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 123.50 - 10 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