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
20 JUN 2025, FRIDAY
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 0.00 284.30 +2.40 0 0 0 0
JUN-25 650 C 0.00 0.00 0.00 279.30 +2.40 0 0 0 0
JUN-25 655 C 0.00 0.00 0.00 274.30 +2.40 0 0 0 0
JUN-25 660 C 0.00 0.00 0.00 269.30 +2.40 0 0 0 0
JUN-25 665 C 0.00 0.00 0.00 264.30 +2.40 0 0 0 0
JUN-25 670 C 0.00 0.00 0.00 259.30 +2.40 0 0 0 0
JUN-25 675 C 0.00 0.00 0.00 254.30 +2.40 0 0 0 0
JUN-25 680 C 0.00 0.00 0.00 249.30 +2.40 0 0 0 0
JUN-25 685 C 0.00 0.00 0.00 244.30 +2.40 0 0 0 0
JUN-25 690 C 0.00 0.00 0.00 239.30 +2.40 0 0 0 0
JUN-25 695 C 0.00 0.00 0.00 234.30 +2.40 0 0 0 0
JUN-25 700 C 0.00 0.00 0.00 229.30 +2.40 0 0 0 0
JUN-25 705 C 0.00 0.00 0.00 224.30 +2.40 0 0 0 0
JUN-25 710 C 0.00 0.00 0.00 219.30 +2.40 0 0 0 0
JUN-25 715 C 0.00 0.00 0.00 214.30 +2.40 0 0 0 0
JUN-25 720 C 0.00 0.00 0.00 209.30 +2.40 0 0 0 0
JUN-25 725 C 0.00 0.00 0.00 204.30 +2.40 0 0 0 0
JUN-25 730 C 0.00 0.00 0.00 199.30 +2.40 0 0 0 0
JUN-25 735 C 0.00 0.00 0.00 194.30 +2.40 0 0 0 0
JUN-25 740 C 0.00 0.00 0.00 189.30 +2.40 0 0 0 0
JUN-25 745 C 0.00 0.00 0.00 184.30 +2.40 0 0 0 0
JUN-25 750 C 0.00 0.00 0.00 179.30 +2.40 0 0 0 0
JUN-25 755 C 0.00 0.00 0.00 174.30 +2.40 0 0 0 0
JUN-25 760 C 0.00 0.00 0.00 169.30 +2.40 0 0 0 0
JUN-25 765 C 0.00 0.00 0.00 164.30 +2.40 0 0 0 0
JUN-25 770 C 0.00 0.00 0.00 159.30 +2.40 0 0 0 0
JUN-25 775 C 0.00 0.00 0.00 154.30 +2.40 0 0 0 0
JUN-25 780 C 0.00 0.00 0.00 149.30 +2.40 0 0 0 0
JUN-25 785 C 0.00 0.00 0.00 144.30 +2.40 0 0 0 0
JUN-25 790 C 0.00 0.00 0.00 139.30 +2.40 0 0 0 0
JUN-25 795 C 0.00 0.00 0.00 134.30 +2.40 0 0 0 0
JUN-25 800 C 0.00 0.00 0.00 129.30 +2.40 0 0 0 0
JUN-25 805 C 0.00 0.00 0.00 124.30 +2.40 0 0 0 0
JUN-25 810 C 0.00 0.00 0.00 119.30 +2.40 0 0 0 0
JUN-25 815 C 0.00 0.00 0.00 114.30 +2.30 0 0 0 0
JUN-25 820 C 0.00 0.00 0.00 109.30 +2.30 0 0 0 0
JUN-25 825 C 0.00 0.00 0.00 104.40 +2.40 29 0 0 0
JUN-25 830 C 0.00 0.00 0.00 99.40 +2.40 28 0 0 0
JUN-25 835 C 0.00 0.00 0.00 94.40 +2.40 26 0 0 0
JUN-25 840 C 0.00 0.00 0.00 89.40 +2.30 25 0 0 0
JUN-25 845 C 0.00 0.00 0.00 84.50 +2.40 26 0 0 0
JUN-25 850 C 0.00 0.00 0.00 79.50 +2.30 24 0 0 0
JUN-25 855 C 0.00 0.00 0.00 74.60 +2.30 24 0 0 0
JUN-25 860 C 0.00 0.00 0.00 69.60 +2.20 23 0 0 0
JUN-25 865 C 0.00 0.00 0.00 64.70 +2.20 23 0 0 0
JUN-25 870 C 0.00 0.00 0.00 59.90 +2.30 23 0 0 0
JUN-25 875 C 0.00 0.00 0.00 55.00 +2.20 22 0 0 0
JUN-25 880 C 0.00 0.00 0.00 50.20 +2.10 21 0 0 0
JUN-25 885 C 0.00 0.00 0.00 45.50 +2.10 21 0 0 0
JUN-25 890 C 0.00 0.00 0.00 40.80 +2.00 20 0 0 0
JUN-25 895 C 0.00 0.00 0.00 36.30 +2.00 20 0 0 0
JUN-25 900 C 0.00 0.00 0.00 31.80 +1.80 19 0 0 0
JUN-25 905 C 0.00 0.00 0.00 27.50 +1.70 18 0 0 0
JUN-25 910 C 0.00 0.00 0.00 23.40 +1.60 18 0 0 0
JUN-25 915 C 0.00 0.00 0.00 19.50 +1.40 17 0 0 0
JUN-25 920 C 0.00 0.00 0.00 15.90 +1.30 17 0 0 0
JUN-25 925 C 0.00 0.00 0.00 12.60 +1.10 16 0 0 0
JUN-25 930 C 0.00 0.00 0.00 9.70 +0.80 16 0 0 0
JUN-25 935 C 0.00 0.00 0.00 7.30 +0.60 16 0 0 0
JUN-25 940 C 0.00 0.00 0.00 5.30 +0.40 15 0 0 0
JUN-25 945 C 0.00 0.00 0.00 3.80 +0.40 15 0 0 0
JUN-25 950 C 0.00 0.00 0.00 2.50 +0.20 15 0 0 0
JUN-25 955 C 0.00 0.00 0.00 1.60 +0.10 14 0 0 0
JUN-25 960 C 0.00 0.00 0.00 1.00 +0.10 14 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.60 +0.10 14 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.30 0.00 14 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.20 +0.10 14 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 44 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 80 0 0 0
JUN-25 650 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
JUN-25 655 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
JUN-25 660 P 0.00 0.00 0.00 0.10 0.00 76 0 0 0
JUN-25 665 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
JUN-25 670 P 0.00 0.00 0.00 0.10 0.00 73 0 0 0
JUN-25 675 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
JUN-25 680 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
JUN-25 685 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
JUN-25 690 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
JUN-25 695 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
JUN-25 700 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
JUN-25 705 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
JUN-25 710 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
JUN-25 715 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
JUN-25 720 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
JUN-25 725 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
JUN-25 730 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
JUN-25 735 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
JUN-25 740 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
JUN-25 745 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
JUN-25 750 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
JUN-25 755 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
JUN-25 760 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
JUN-25 765 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
JUN-25 770 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
JUN-25 775 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
JUN-25 780 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUN-25 785 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
JUN-25 790 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUN-25 795 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUN-25 800 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUN-25 805 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUN-25 810 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUN-25 815 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUN-25 820 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUN-25 825 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUN-25 830 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUN-25 835 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUN-25 840 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 845 P 0.00 0.00 0.00 0.10 -0.10 24 0 0 0
JUN-25 850 P 0.00 0.00 0.00 0.10 -0.20 22 0 0 0
JUN-25 855 P 0.00 0.00 0.00 0.20 -0.20 23 0 0 0
JUN-25 860 P 0.00 0.00 0.00 0.30 -0.20 23 0 0 0
JUN-25 865 P 0.00 0.00 0.00 0.40 -0.20 23 0 0 0
JUN-25 870 P 0.00 0.00 0.00 0.60 -0.10 23 0 0 0
JUN-25 875 P 0.00 0.00 0.00 0.70 -0.20 22 0 0 0
JUN-25 880 P 0.00 0.00 0.00 0.90 -0.30 21 0 0 0
JUN-25 885 P 0.00 0.00 0.00 1.20 -0.30 21 0 0 0
JUN-25 890 P 0.00 0.00 0.00 1.50 -0.40 20 0 0 0
JUN-25 895 P 0.00 0.00 0.00 2.00 -0.40 20 0 0 0
JUN-25 900 P 0.00 0.00 0.00 2.50 -0.60 19 0 0 0
JUN-25 905 P 0.00 0.00 0.00 3.20 -0.70 18 0 0 0
JUN-25 910 P 0.00 0.00 0.00 4.10 -0.80 18 0 0 0
JUN-25 915 P 0.00 0.00 0.00 5.20 -1.00 17 0 0 0
JUN-25 920 P 0.00 0.00 0.00 6.60 -1.10 17 0 0 0
JUN-25 925 P 0.00 0.00 0.00 8.30 -1.30 16 0 0 0
JUN-25 930 P 0.00 0.00 0.00 10.40 -1.60 16 0 0 0
JUN-25 935 P 0.00 0.00 0.00 13.00 -1.80 16 0 0 0
JUN-25 940 P 0.00 0.00 0.00 16.00 -2.00 15 0 0 0
JUN-25 945 P 0.00 0.00 0.00 19.50 -2.00 15 0 0 0
JUN-25 950 P 0.00 0.00 0.00 23.20 -2.20 15 0 0 0
JUN-25 955 P 0.00 0.00 0.00 27.30 -2.30 14 0 0 0
JUN-25 960 P 0.00 0.00 0.00 31.70 -2.30 14 0 0 0
JUN-25 965 P 0.00 0.00 0.00 36.30 -2.30 14 0 0 0
JUN-25 970 P 0.00 0.00 0.00 41.00 -2.40 14 0 0 0
JUN-25 975 P 0.00 0.00 0.00 45.90 -2.30 14 0 0 0
JUN-25 980 P 0.00 0.00 0.00 50.80 -2.40 14 0 0 0
JUN-25 985 P 0.00 0.00 0.00 55.70 -2.40 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 60.70 -2.40 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 65.70 -2.40 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 70.70 -2.40 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 80.70 -2.40 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 90.70 -2.40 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 100.70 -2.40 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 110.70 -2.40 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 120.70 -2.40 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 130.70 -2.40 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 140.70 -2.40 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 150.70 -2.40 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 160.70 -2.40 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 170.70 -2.40 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 180.70 -2.40 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 190.70 -2.40 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 200.70 -2.40 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
JUL-25 775 C 0.00 0.00 0.00 144.00 +1.00 31 0 0 0
JUL-25 780 C 0.00 0.00 0.00 139.10 +1.00 30 0 0 0
JUL-25 785 C 0.00 0.00 0.00 134.30 +1.00 30 0 0 0
JUL-25 790 C 0.00 0.00 0.00 129.50 +1.00 29 0 0 0
JUL-25 795 C 0.00 0.00 0.00 124.60 +0.90 29 0 0 0
JUL-25 800 C 0.00 0.00 0.00 119.80 +0.90 28 0 0 0
JUL-25 805 C 0.00 0.00 0.00 115.00 +0.90 28 0 0 0
JUL-25 810 C 0.00 0.00 0.00 110.30 +1.00 27 0 0 0
JUL-25 815 C 0.00 0.00 0.00 105.50 +0.90 27 0 0 0
JUL-25 820 C 0.00 0.00 0.00 100.80 +0.90 26 0 0 0
JUL-25 825 C 0.00 0.00 0.00 96.10 +0.90 26 0 0 0
JUL-25 830 C 0.00 0.00 0.00 91.40 +0.90 25 0 0 0
JUL-25 835 C 0.00 0.00 0.00 86.80 +0.90 25 0 0 0
JUL-25 840 C 0.00 0.00 0.00 82.10 +0.80 24 0 0 0
JUL-25 845 C 0.00 0.00 0.00 77.60 +0.90 23 0 0 0
JUL-25 850 C 0.00 0.00 0.00 73.00 +0.80 23 0 0 0
JUL-25 855 C 0.00 0.00 0.00 68.50 +0.70 22 0 0 0
JUL-25 860 C 0.00 0.00 0.00 64.10 +0.80 22 0 0 0
JUL-25 865 C 0.00 0.00 0.00 59.70 +0.70 21 0 0 0
JUL-25 870 C 0.00 0.00 0.00 55.40 +0.70 21 0 0 0
JUL-25 875 C 0.00 0.00 0.00 51.10 +0.60 20 0 0 0
JUL-25 880 C 0.00 0.00 0.00 47.00 +0.70 20 0 0 0
JUL-25 885 C 0.00 0.00 0.00 42.90 +0.60 19 0 0 0
JUL-25 890 C 0.00 0.00 0.00 38.90 +0.60 19 0 0 0
JUL-25 895 C 0.00 0.00 0.00 35.00 +0.50 18 0 0 0
JUL-25 900 C 0.00 0.00 0.00 31.30 +0.50 17 0 0 0
JUL-25 905 C 0.00 0.00 0.00 27.70 +0.50 17 0 0 0
JUL-25 910 C 0.00 0.00 0.00 24.20 +0.40 16 0 0 0
JUL-25 915 C 0.00 0.00 0.00 21.00 +0.40 16 0 0 0
JUL-25 920 C 0.00 0.00 0.00 18.20 +0.30 16 0 0 0
JUL-25 925 C 0.00 0.00 0.00 15.70 +0.30 15 0 0 0
JUL-25 930 C 0.00 0.00 0.00 13.40 +0.30 15 0 0 0
JUL-25 935 C 0.00 0.00 0.00 11.30 +0.20 15 0 0 0
JUL-25 940 C 0.00 0.00 0.00 9.40 +0.20 15 0 0 0
JUL-25 945 C 0.00 0.00 0.00 7.70 +0.10 14 0 0 0
JUL-25 950 C 0.00 0.00 0.00 6.20 +0.10 14 0 0 0
JUL-25 955 C 0.00 0.00 0.00 5.00 +0.10 14 0 0 0
JUL-25 960 C 0.00 0.00 0.00 3.90 +0.10 14 0 0 0
JUL-25 965 C 0.00 0.00 0.00 3.00 +0.10 13 0 0 0
JUL-25 970 C 0.00 0.00 0.00 2.20 0.00 13 0 0 0
JUL-25 975 C 0.00 0.00 0.00 1.60 0.00 13 0 0 0
JUL-25 980 C 0.00 0.00 0.00 1.20 0.00 13 0 0 0
JUL-25 985 C 0.00 0.00 0.00 0.80 0.00 12 0 0 0
JUL-25 990 C 0.00 0.00 0.00 0.50 0.00 12 0 0 0
JUL-25 995 C 0.00 0.00 0.00 0.40 0.00 12 0 0 0
JUL-25 1000 C 0.00 0.00 0.00 0.20 0.00 11 0 0 0
JUL-25 1010 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUL-25 1020 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUL-25 1030 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUL-25 1040 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 775 P 0.00 0.00 0.00 2.10 -0.20 31 0 0 0
JUL-25 780 P 0.00 0.00 0.00 2.20 -0.20 30 0 0 0
JUL-25 785 P 0.00 0.00 0.00 2.40 -0.20 30 0 0 0
JUL-25 790 P 0.00 0.00 0.00 2.60 -0.20 29 0 0 0
JUL-25 795 P 0.00 0.00 0.00 2.70 -0.30 29 0 0 0
JUL-25 800 P 0.00 0.00 0.00 2.90 -0.30 28 0 0 0
JUL-25 805 P 0.00 0.00 0.00 3.10 -0.30 28 0 0 0
JUL-25 810 P 0.00 0.00 0.00 3.40 -0.20 27 0 0 0
JUL-25 815 P 0.00 0.00 0.00 3.60 -0.30 27 0 0 0
JUL-25 820 P 0.00 0.00 0.00 3.90 -0.30 26 0 0 0
JUL-25 825 P 0.00 0.00 0.00 4.20 -0.30 26 0 0 0
JUL-25 830 P 0.00 0.00 0.00 4.50 -0.30 25 0 0 0
JUL-25 835 P 0.00 0.00 0.00 4.90 -0.30 25 0 0 0
JUL-25 840 P 0.00 0.00 0.00 5.20 -0.40 24 0 0 0
JUL-25 845 P 0.00 0.00 0.00 5.70 -0.30 23 0 0 0
JUL-25 850 P 0.00 0.00 0.00 6.10 -0.40 23 0 0 0
JUL-25 855 P 0.00 0.00 0.00 6.60 -0.50 22 0 0 0
JUL-25 860 P 0.00 0.00 0.00 7.20 -0.40 22 0 0 0
JUL-25 865 P 0.00 0.00 0.00 7.80 -0.50 21 0 0 0
JUL-25 870 P 0.00 0.00 0.00 8.50 -0.50 21 0 0 0
JUL-25 875 P 0.00 0.00 0.00 9.20 -0.60 20 0 0 0
JUL-25 880 P 0.00 0.00 0.00 10.10 -0.50 20 0 0 0
JUL-25 885 P 0.00 0.00 0.00 11.00 -0.60 19 0 0 0
JUL-25 890 P 0.00 0.00 0.00 12.00 -0.60 19 0 0 0
JUL-25 895 P 0.00 0.00 0.00 13.10 -0.70 18 0 0 0
JUL-25 900 P 0.00 0.00 0.00 14.40 -0.70 17 0 0 0
JUL-25 905 P 0.00 0.00 0.00 15.80 -0.70 17 0 0 0
JUL-25 910 P 0.00 0.00 0.00 17.30 -0.80 16 0 0 0
JUL-25 915 P 0.00 0.00 0.00 19.10 -0.80 16 0 0 0
JUL-25 920 P 0.00 0.00 0.00 21.30 -0.90 16 0 0 0
JUL-25 925 P 0.00 0.00 0.00 23.80 -0.90 15 0 0 0
JUL-25 930 P 0.00 0.00 0.00 26.50 -0.90 15 0 0 0
JUL-25 935 P 0.00 0.00 0.00 29.40 -1.00 15 0 0 0
JUL-25 940 P 0.00 0.00 0.00 32.50 -1.00 15 0 0 0
JUL-25 945 P 0.00 0.00 0.00 35.80 -1.10 14 0 0 0
JUL-25 950 P 0.00 0.00 0.00 39.30 -1.10 14 0 0 0
JUL-25 955 P 0.00 0.00 0.00 43.10 -1.10 14 0 0 0
JUL-25 960 P 0.00 0.00 0.00 47.00 -1.10 14 0 0 0
JUL-25 965 P 0.00 0.00 0.00 51.10 -1.10 13 0 0 0
JUL-25 970 P 0.00 0.00 0.00 55.30 -1.20 13 0 0 0
JUL-25 975 P 0.00 0.00 0.00 59.70 -1.20 13 0 0 0
JUL-25 980 P 0.00 0.00 0.00 64.30 -1.20 13 0 0 0
JUL-25 985 P 0.00 0.00 0.00 68.90 -1.20 12 0 0 0
JUL-25 990 P 0.00 0.00 0.00 73.60 -1.20 12 0 0 0
JUL-25 995 P 0.00 0.00 0.00 78.50 -1.20 12 0 0 0
JUL-25 1000 P 0.00 0.00 0.00 83.30 -1.20 11 0 0 0
JUL-25 1010 P 0.00 0.00 0.00 93.20 -1.20 11 0 0 0
JUL-25 1020 P 0.00 0.00 0.00 103.10 -1.20 0 0 0 0
JUL-25 1030 P 0.00 0.00 0.00 113.10 -1.20 0 0 0 0
JUL-25 1040 P 0.00 0.00 0.00 123.10 -1.20 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 287.90 +2.10 46 0 0 0
SEP-25 650 C 0.00 0.00 0.00 283.00 +2.10 45 0 0 0
SEP-25 655 C 0.00 0.00 0.00 278.20 +2.10 45 0 0 0
SEP-25 660 C 0.00 0.00 0.00 273.40 +2.20 45 0 0 0
SEP-25 665 C 0.00 0.00 0.00 268.50 +2.10 44 0 0 0
SEP-25 670 C 0.00 0.00 0.00 263.70 +2.10 43 0 0 0
SEP-25 675 C 0.00 0.00 0.00 258.80 +2.10 43 0 0 0
SEP-25 680 C 0.00 0.00 0.00 254.00 +2.10 42 0 0 0
SEP-25 685 C 0.00 0.00 0.00 249.20 +2.10 42 0 0 0
SEP-25 690 C 0.00 0.00 0.00 244.40 +2.10 41 0 0 0
SEP-25 695 C 0.00 0.00 0.00 239.50 +2.00 41 0 0 0
SEP-25 700 C 0.00 0.00 0.00 234.70 +2.00 40 0 0 0
SEP-25 705 C 0.00 0.00 0.00 229.90 +2.00 40 0 0 0
SEP-25 710 C 0.00 0.00 0.00 225.10 +2.00 39 0 0 0
SEP-25 715 C 0.00 0.00 0.00 220.30 +2.00 39 0 0 0
SEP-25 720 C 0.00 0.00 0.00 215.50 +2.00 38 0 0 0
SEP-25 725 C 0.00 0.00 0.00 210.70 +2.00 37 0 0 0
SEP-25 730 C 0.00 0.00 0.00 205.90 +2.00 37 0 0 0
SEP-25 735 C 0.00 0.00 0.00 201.20 +2.00 36 0 0 0
SEP-25 740 C 0.00 0.00 0.00 196.40 +2.00 36 0 0 0
SEP-25 745 C 0.00 0.00 0.00 191.60 +2.00 35 0 0 0
SEP-25 750 C 0.00 0.00 0.00 186.90 +2.00 35 0 0 0
SEP-25 755 C 0.00 0.00 0.00 182.10 +1.90 34 0 0 0
SEP-25 760 C 0.00 0.00 0.00 177.40 +2.00 34 0 0 0
SEP-25 765 C 0.00 0.00 0.00 172.60 +1.90 33 0 0 0
SEP-25 770 C 0.00 0.00 0.00 167.90 +1.90 33 0 0 0
SEP-25 775 C 0.00 0.00 0.00 163.20 +1.90 32 0 0 0
SEP-25 780 C 0.00 0.00 0.00 158.50 +1.90 32 0 0 0
SEP-25 785 C 0.00 0.00 0.00 153.80 +1.90 31 0 0 0
SEP-25 790 C 0.00 0.00 0.00 149.10 +1.90 30 0 0 0
SEP-25 795 C 0.00 0.00 0.00 144.40 +1.80 30 0 0 0
SEP-25 800 C 0.00 0.00 0.00 139.80 +1.90 29 0 0 0
SEP-25 805 C 0.00 0.00 0.00 135.10 +1.80 29 0 0 0
SEP-25 810 C 0.00 0.00 0.00 130.50 +1.80 28 0 0 0
SEP-25 815 C 0.00 0.00 0.00 125.90 +1.80 28 0 0 0
SEP-25 820 C 0.00 0.00 0.00 121.30 +1.80 27 0 0 0
SEP-25 825 C 0.00 0.00 0.00 116.70 +1.70 27 0 0 0
SEP-25 830 C 0.00 0.00 0.00 112.20 +1.80 26 0 0 0
SEP-25 835 C 0.00 0.00 0.00 107.60 +1.70 26 0 0 0
SEP-25 840 C 0.00 0.00 0.00 103.10 +1.70 25 0 0 0
SEP-25 845 C 0.00 0.00 0.00 98.60 +1.60 24 0 0 0
SEP-25 850 C 0.00 0.00 0.00 94.20 +1.70 24 0 0 0
SEP-25 855 C 0.00 0.00 0.00 89.80 +1.70 23 0 0 0
SEP-25 860 C 0.00 0.00 0.00 85.40 +1.70 23 0 0 0
SEP-25 865 C 0.00 0.00 0.00 81.00 +1.60 22 0 0 0
SEP-25 870 C 0.00 0.00 0.00 76.70 +1.60 22 0 0 0
SEP-25 875 C 0.00 0.00 0.00 72.40 +1.50 21 0 0 0
SEP-25 880 C 0.00 0.00 0.00 68.10 +1.40 21 0 0 0
SEP-25 885 C 0.00 0.00 0.00 64.00 +1.50 20 0 0 0
SEP-25 890 C 0.00 0.00 0.00 59.80 +1.40 20 0 0 0
SEP-25 895 C 0.00 0.00 0.00 55.70 +1.30 19 0 0 0
SEP-25 900 C 0.00 0.00 0.00 51.70 +1.30 19 0 0 0
SEP-25 905 C 0.00 0.00 0.00 47.80 +1.30 18 0 0 0
SEP-25 910 C 0.00 0.00 0.00 43.90 +1.20 17 0 0 0
SEP-25 915 C 0.00 0.00 0.00 40.20 +1.20 17 0 0 0
SEP-25 920 C 0.00 0.00 0.00 36.50 +1.20 16 0 0 0
SEP-25 925 C 0.00 0.00 0.00 32.90 +1.10 16 0 0 0
SEP-25 930 C 0.00 0.00 0.00 30.00 +1.00 16 0 0 0
SEP-25 935 C 0.00 0.00 0.00 27.30 +1.00 15 0 0 0
SEP-25 940 C 0.00 0.00 0.00 24.60 +0.90 15 0 0 0
SEP-25 945 C 0.00 0.00 0.00 22.10 +0.80 15 0 0 0
SEP-25 950 C 0.00 0.00 0.00 19.80 +0.80 15 0 0 0
SEP-25 955 C 0.00 0.00 0.00 17.50 +0.70 14 0 0 0
SEP-25 960 C 0.00 0.00 0.00 15.50 +0.70 14 0 0 0
SEP-25 965 C 0.00 0.00 0.00 13.50 +0.60 14 0 0 0
SEP-25 970 C 0.00 0.00 0.00 11.70 +0.50 14 0 0 0
SEP-25 975 C 0.00 0.00 0.00 10.10 +0.50 13 0 0 0
SEP-25 980 C 0.00 0.00 0.00 8.60 +0.40 13 0 0 0
SEP-25 985 C 0.00 0.00 0.00 7.30 +0.40 13 0 0 0
SEP-25 990 C 0.00 0.00 0.00 6.10 +0.40 13 0 0 0
SEP-25 995 C 0.00 0.00 0.00 5.00 +0.30 12 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 4.10 +0.30 12 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 2.60 +0.20 12 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 1.50 +0.10 11 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 0.80 0.00 11 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.40 0.00 10 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.20 0.00 10 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.10 0.00 11 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 12 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 14 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 5.90 -0.30 46 0 0 0
SEP-25 650 P 0.00 0.00 0.00 6.00 -0.30 45 0 0 0
SEP-25 655 P 0.00 0.00 0.00 6.20 -0.30 45 0 0 0
SEP-25 660 P 0.00 0.00 0.00 6.40 -0.20 45 0 0 0
SEP-25 665 P 0.00 0.00 0.00 6.50 -0.30 44 0 0 0
SEP-25 670 P 0.00 0.00 0.00 6.70 -0.30 43 0 0 0
SEP-25 675 P 0.00 0.00 0.00 6.80 -0.30 43 0 0 0
SEP-25 680 P 0.00 0.00 0.00 7.00 -0.30 42 0 0 0
SEP-25 685 P 0.00 0.00 0.00 7.20 -0.30 42 0 0 0
SEP-25 690 P 0.00 0.00 0.00 7.40 -0.30 41 0 0 0
SEP-25 695 P 0.00 0.00 0.00 7.50 -0.40 41 0 0 0
SEP-25 700 P 0.00 0.00 0.00 7.70 -0.40 40 0 0 0
SEP-25 705 P 0.00 0.00 0.00 7.90 -0.40 40 0 0 0
SEP-25 710 P 0.00 0.00 0.00 8.10 -0.40 39 0 0 0
SEP-25 715 P 0.00 0.00 0.00 8.30 -0.40 39 0 0 0
SEP-25 720 P 0.00 0.00 0.00 8.50 -0.40 38 0 0 0
SEP-25 725 P 0.00 0.00 0.00 8.70 -0.40 37 0 0 0
SEP-25 730 P 0.00 0.00 0.00 8.90 -0.40 37 0 0 0
SEP-25 735 P 0.00 0.00 0.00 9.20 -0.40 36 0 0 0
SEP-25 740 P 0.00 0.00 0.00 9.40 -0.40 36 0 0 0
SEP-25 745 P 0.00 0.00 0.00 9.60 -0.40 35 0 0 0
SEP-25 750 P 0.00 0.00 0.00 9.90 -0.40 35 0 0 0
SEP-25 755 P 0.00 0.00 0.00 10.10 -0.50 34 0 0 0
SEP-25 760 P 0.00 0.00 0.00 10.40 -0.40 34 0 0 0
SEP-25 765 P 0.00 0.00 0.00 10.60 -0.50 33 0 0 0
SEP-25 770 P 0.00 0.00 0.00 10.90 -0.50 33 0 0 0
SEP-25 775 P 0.00 0.00 0.00 11.20 -0.50 32 0 0 0
SEP-25 780 P 0.00 0.00 0.00 11.50 -0.50 32 0 0 0
SEP-25 785 P 0.00 0.00 0.00 11.80 -0.50 31 0 0 0
SEP-25 790 P 0.00 0.00 0.00 12.10 -0.50 30 0 0 0
SEP-25 795 P 0.00 0.00 0.00 12.40 -0.60 30 0 0 0
SEP-25 800 P 0.00 0.00 0.00 12.80 -0.50 29 0 0 0
SEP-25 805 P 0.00 0.00 0.00 13.10 -0.60 29 0 0 0
SEP-25 810 P 0.00 0.00 0.00 13.50 -0.60 28 0 0 0
SEP-25 815 P 0.00 0.00 0.00 13.90 -0.60 28 0 0 0
SEP-25 820 P 0.00 0.00 0.00 14.30 -0.60 27 0 0 0
SEP-25 825 P 0.00 0.00 0.00 14.70 -0.70 27 0 0 0
SEP-25 830 P 0.00 0.00 0.00 15.20 -0.60 26 0 0 0
SEP-25 835 P 0.00 0.00 0.00 15.60 -0.70 26 0 0 0
SEP-25 840 P 0.00 0.00 0.00 16.10 -0.70 25 0 0 0
SEP-25 845 P 0.00 0.00 0.00 16.60 -0.80 24 0 0 0
SEP-25 850 P 0.00 0.00 0.00 17.20 -0.70 24 0 0 0
SEP-25 855 P 0.00 0.00 0.00 17.80 -0.70 23 0 0 0
SEP-25 860 P 0.00 0.00 0.00 18.40 -0.70 23 0 0 0
SEP-25 865 P 0.00 0.00 0.00 19.00 -0.80 22 0 0 0
SEP-25 870 P 0.00 0.00 0.00 19.70 -0.80 22 0 0 0
SEP-25 875 P 0.00 0.00 0.00 20.40 -0.90 21 0 0 0
SEP-25 880 P 0.00 0.00 0.00 21.10 -1.00 21 0 0 0
SEP-25 885 P 0.00 0.00 0.00 22.00 -0.90 20 0 0 0
SEP-25 890 P 0.00 0.00 0.00 22.80 -1.00 20 0 0 0
SEP-25 895 P 0.00 0.00 0.00 23.70 -1.10 19 0 0 0
SEP-25 900 P 0.00 0.00 0.00 24.70 -1.10 19 0 0 0
SEP-25 905 P 0.00 0.00 0.00 25.80 -1.10 18 0 0 0
SEP-25 910 P 0.00 0.00 0.00 26.90 -1.20 17 0 0 0
SEP-25 915 P 0.00 0.00 0.00 28.20 -1.20 17 0 0 0
SEP-25 920 P 0.00 0.00 0.00 29.50 -1.20 16 0 0 0
SEP-25 925 P 0.00 0.00 0.00 30.90 -1.30 16 0 0 0
SEP-25 930 P 0.00 0.00 0.00 33.00 -1.40 16 0 0 0
SEP-25 935 P 0.00 0.00 0.00 35.30 -1.40 15 0 0 0
SEP-25 940 P 0.00 0.00 0.00 37.60 -1.50 15 0 0 0
SEP-25 945 P 0.00 0.00 0.00 40.10 -1.60 15 0 0 0
SEP-25 950 P 0.00 0.00 0.00 42.80 -1.60 15 0 0 0
SEP-25 955 P 0.00 0.00 0.00 45.50 -1.70 14 0 0 0
SEP-25 960 P 0.00 0.00 0.00 48.50 -1.70 14 0 0 0
SEP-25 965 P 0.00 0.00 0.00 51.50 -1.80 14 0 0 0
SEP-25 970 P 0.00 0.00 0.00 54.70 -1.90 14 0 0 0
SEP-25 975 P 0.00 0.00 0.00 58.10 -1.90 13 0 0 0
SEP-25 980 P 0.00 0.00 0.00 61.60 -2.00 13 0 0 0
SEP-25 985 P 0.00 0.00 0.00 65.30 -2.00 13 0 0 0
SEP-25 990 P 0.00 0.00 0.00 69.10 -2.00 13 0 0 0
SEP-25 995 P 0.00 0.00 0.00 73.00 -2.10 12 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 77.10 -2.10 12 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 85.60 -2.20 12 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 94.50 -2.30 11 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 103.80 -2.40 11 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 113.40 -2.40 10 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 123.20 -2.40 10 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 133.10 -2.40 10 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 143.00 -2.40 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 153.00 -2.40 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 163.00 -2.40 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 173.00 -2.40 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 183.00 -2.40 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 193.00 -2.40 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 203.00 -2.40 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 0.00 299.00 +2.70 46 0 0 0
DEC-25 650 C 0.00 0.00 0.00 294.20 +2.70 46 0 0 0
DEC-25 655 C 0.00 0.00 0.00 289.50 +2.70 45 0 0 0
DEC-25 660 C 0.00 0.00 0.00 284.70 +2.70 44 0 0 0
DEC-25 665 C 0.00 0.00 0.00 280.00 +2.70 44 0 0 0
DEC-25 670 C 0.00 0.00 0.00 275.20 +2.70 43 0 0 0
DEC-25 675 C 0.00 0.00 0.00 270.50 +2.70 43 0 0 0
DEC-25 680 C 0.00 0.00 0.00 265.70 +2.70 42 0 0 0
DEC-25 685 C 0.00 0.00 0.00 261.00 +2.70 42 0 0 0
DEC-25 690 C 0.00 0.00 0.00 256.30 +2.70 41 0 0 0
DEC-25 695 C 0.00 0.00 0.00 251.50 +2.70 41 0 0 0
DEC-25 700 C 0.00 0.00 0.00 246.80 +2.70 40 0 0 0
DEC-25 705 C 0.00 0.00 0.00 242.10 +2.80 40 0 0 0
DEC-25 710 C 0.00 0.00 0.00 237.30 +2.70 39 0 0 0
DEC-25 715 C 0.00 0.00 0.00 232.60 +2.70 39 0 0 0
DEC-25 720 C 0.00 0.00 0.00 227.90 +2.70 38 0 0 0
DEC-25 725 C 0.00 0.00 0.00 223.20 +2.80 37 0 0 0
DEC-25 730 C 0.00 0.00 0.00 218.50 +2.80 37 0 0 0
DEC-25 735 C 0.00 0.00 0.00 213.70 +2.70 36 0 0 0
DEC-25 740 C 0.00 0.00 0.00 209.00 +2.70 36 0 0 0
DEC-25 745 C 0.00 0.00 0.00 204.30 +2.70 35 0 0 0
DEC-25 750 C 0.00 0.00 0.00 199.60 +2.70 35 0 0 0
DEC-25 755 C 0.00 0.00 0.00 194.90 +2.70 34 0 0 0
DEC-25 760 C 0.00 0.00 0.00 190.20 +2.70 34 0 0 0
DEC-25 765 C 0.00 0.00 0.00 185.50 +2.70 33 0 0 0
DEC-25 770 C 0.00 0.00 0.00 180.90 +2.80 33 0 0 0
DEC-25 775 C 0.00 0.00 0.00 176.20 +2.80 32 0 0 0
DEC-25 780 C 0.00 0.00 0.00 171.50 +2.80 31 0 0 0
DEC-25 785 C 0.00 0.00 0.00 166.90 +2.80 31 0 0 0
DEC-25 790 C 0.00 0.00 0.00 162.20 +2.80 30 0 0 0
DEC-25 795 C 0.00 0.00 0.00 157.60 +2.80 30 0 0 0
DEC-25 800 C 0.00 0.00 0.00 152.90 +2.80 29 0 0 0
DEC-25 805 C 0.00 0.00 0.00 148.30 +2.80 29 0 0 0
DEC-25 810 C 0.00 0.00 0.00 143.70 +2.80 28 0 0 0
DEC-25 815 C 0.00 0.00 0.00 139.10 +2.80 28 0 0 0
DEC-25 820 C 0.00 0.00 0.00 134.50 +2.80 27 0 0 0
DEC-25 825 C 0.00 0.00 0.00 129.90 +2.80 27 0 0 0
DEC-25 830 C 0.00 0.00 0.00 125.30 +2.80 26 0 0 0
DEC-25 835 C 0.00 0.00 0.00 120.80 +2.80 26 0 0 0
DEC-25 840 C 0.00 0.00 0.00 116.20 +2.80 25 0 0 0
DEC-25 845 C 0.00 0.00 0.00 111.70 +2.80 24 0 0 0
DEC-25 850 C 0.00 0.00 0.00 107.20 +2.80 24 0 0 0
DEC-25 855 C 0.00 0.00 0.00 102.80 +2.80 23 0 0 0
DEC-25 860 C 0.00 0.00 0.00 98.30 +2.80 23 0 0 0
DEC-25 865 C 0.00 0.00 0.00 93.90 +2.80 22 0 0 0
DEC-25 870 C 0.00 0.00 0.00 89.50 +2.80 22 0 0 0
DEC-25 875 C 0.00 0.00 0.00 85.10 +2.80 21 0 0 0
DEC-25 880 C 0.00 0.00 0.00 80.80 +2.80 21 0 0 0
DEC-25 885 C 0.00 0.00 0.00 76.50 +2.80 20 0 0 0
DEC-25 890 C 0.00 0.00 0.00 72.20 +2.80 20 0 0 0
DEC-25 895 C 0.00 0.00 0.00 68.00 +2.80 19 0 0 0
DEC-25 900 C 0.00 0.00 0.00 63.80 +2.70 19 0 0 0
DEC-25 905 C 0.00 0.00 0.00 59.70 +2.70 18 0 0 0
DEC-25 910 C 0.00 0.00 0.00 55.60 +2.70 17 0 0 0
DEC-25 915 C 0.00 0.00 0.00 51.60 +2.70 17 0 0 0
DEC-25 920 C 0.00 0.00 0.00 47.60 +2.60 16 0 0 0
DEC-25 925 C 0.00 0.00 0.00 43.80 +1.80 16 0 0 0
DEC-25 930 C 0.00 0.00 0.00 40.80 +1.80 16 0 0 0
DEC-25 935 C 0.00 0.00 0.00 37.90 +1.80 15 0 0 0
DEC-25 940 C 0.00 0.00 0.00 35.00 +1.60 15 0 0 0
DEC-25 945 C 0.00 0.00 0.00 32.30 +1.60 15 0 0 0
DEC-25 950 C 0.00 0.00 0.00 29.70 +1.60 15 0 0 0
DEC-25 955 C 0.00 0.00 0.00 27.20 +1.50 14 0 0 0
DEC-25 960 C 0.00 0.00 0.00 24.80 +1.50 14 0 0 0
DEC-25 965 C 0.00 0.00 0.00 22.50 +1.40 14 0 0 0
DEC-25 970 C 0.00 0.00 0.00 20.30 +1.30 14 0 0 0
DEC-25 975 C 0.00 0.00 0.00 18.20 +1.20 13 0 0 0
DEC-25 980 C 0.00 0.00 0.00 16.30 +1.20 13 0 0 0
DEC-25 985 C 0.00 0.00 0.00 14.40 +1.10 13 0 0 0
DEC-25 990 C 0.00 0.00 0.00 12.70 +1.00 13 0 0 0
DEC-25 995 C 0.00 0.00 0.00 11.10 +1.00 12 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 9.70 +1.00 12 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 7.10 +0.80 12 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 5.00 +0.60 11 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 3.30 +0.40 11 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 2.10 +0.30 10 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 1.20 +0.20 10 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 0.70 +0.20 9 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.30 +0.10 9 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 0.00 9 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 10 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 19.30 +0.30 46 0 0 0
DEC-25 650 P 0.00 0.00 0.00 19.50 +0.30 46 0 0 0
DEC-25 655 P 0.00 0.00 0.00 19.80 +0.30 45 0 0 0
DEC-25 660 P 0.00 0.00 0.00 20.00 +0.30 44 0 0 0
DEC-25 665 P 0.00 0.00 0.00 20.30 +0.30 44 0 0 0
DEC-25 670 P 0.00 0.00 0.00 20.50 +0.30 43 0 0 0
DEC-25 675 P 0.00 0.00 0.00 20.80 +0.30 43 0 0 0
DEC-25 680 P 0.00 0.00 0.00 21.00 +0.30 42 0 0 0
DEC-25 685 P 0.00 0.00 0.00 21.30 +0.30 42 0 0 0
DEC-25 690 P 0.00 0.00 0.00 21.60 +0.30 41 0 0 0
DEC-25 695 P 0.00 0.00 0.00 21.80 +0.30 41 0 0 0
DEC-25 700 P 0.00 0.00 0.00 22.10 +0.30 40 0 0 0
DEC-25 705 P 0.00 0.00 0.00 22.40 +0.40 40 0 0 0
DEC-25 710 P 0.00 0.00 0.00 22.60 +0.30 39 0 0 0
DEC-25 715 P 0.00 0.00 0.00 22.90 +0.30 39 0 0 0
DEC-25 720 P 0.00 0.00 0.00 23.20 +0.30 38 0 0 0
DEC-25 725 P 0.00 0.00 0.00 23.50 +0.40 37 0 0 0
DEC-25 730 P 0.00 0.00 0.00 23.80 +0.40 37 0 0 0
DEC-25 735 P 0.00 0.00 0.00 24.00 +0.30 36 0 0 0
DEC-25 740 P 0.00 0.00 0.00 24.30 +0.30 36 0 0 0
DEC-25 745 P 0.00 0.00 0.00 24.60 +0.30 35 0 0 0
DEC-25 750 P 0.00 0.00 0.00 24.90 +0.30 35 0 0 0
DEC-25 755 P 0.00 0.00 0.00 25.20 +0.30 34 0 0 0
DEC-25 760 P 0.00 0.00 0.00 25.50 +0.30 34 0 0 0
DEC-25 765 P 0.00 0.00 0.00 25.80 +0.30 33 0 0 0
DEC-25 770 P 0.00 0.00 0.00 26.20 +0.40 33 0 0 0
DEC-25 775 P 0.00 0.00 0.00 26.50 +0.40 32 0 0 0
DEC-25 780 P 0.00 0.00 0.00 26.80 +0.40 31 0 0 0
DEC-25 785 P 0.00 0.00 0.00 27.20 +0.40 31 0 0 0
DEC-25 790 P 0.00 0.00 0.00 27.50 +0.40 30 0 0 0
DEC-25 795 P 0.00 0.00 0.00 27.90 +0.40 30 0 0 0
DEC-25 800 P 0.00 0.00 0.00 28.20 +0.40 29 0 0 0
DEC-25 805 P 0.00 0.00 0.00 28.60 +0.40 29 0 0 0
DEC-25 810 P 0.00 0.00 0.00 29.00 +0.40 28 0 0 0
DEC-25 815 P 0.00 0.00 0.00 29.40 +0.40 28 0 0 0
DEC-25 820 P 0.00 0.00 0.00 29.80 +0.40 27 0 0 0
DEC-25 825 P 0.00 0.00 0.00 30.20 +0.40 27 0 0 0
DEC-25 830 P 0.00 0.00 0.00 30.60 +0.40 26 0 0 0
DEC-25 835 P 0.00 0.00 0.00 31.10 +0.40 26 0 0 0
DEC-25 840 P 0.00 0.00 0.00 31.50 +0.40 25 0 0 0
DEC-25 845 P 0.00 0.00 0.00 32.00 +0.40 24 0 0 0
DEC-25 850 P 0.00 0.00 0.00 32.50 +0.40 24 0 0 0
DEC-25 855 P 0.00 0.00 0.00 33.10 +0.40 23 0 0 0
DEC-25 860 P 0.00 0.00 0.00 33.60 +0.40 23 0 0 0
DEC-25 865 P 0.00 0.00 0.00 34.20 +0.40 22 0 0 0
DEC-25 870 P 0.00 0.00 0.00 34.80 +0.40 22 0 0 0
DEC-25 875 P 0.00 0.00 0.00 35.40 +0.40 21 0 0 0
DEC-25 880 P 0.00 0.00 0.00 36.10 +0.40 21 0 0 0
DEC-25 885 P 0.00 0.00 0.00 36.80 +0.40 20 0 0 0
DEC-25 890 P 0.00 0.00 0.00 37.50 +0.40 20 0 0 0
DEC-25 895 P 0.00 0.00 0.00 38.30 +0.40 19 0 0 0
DEC-25 900 P 0.00 0.00 0.00 39.10 +0.30 19 0 0 0
DEC-25 905 P 0.00 0.00 0.00 40.00 +0.30 18 0 0 0
DEC-25 910 P 0.00 0.00 0.00 40.90 +0.30 17 0 0 0
DEC-25 915 P 0.00 0.00 0.00 41.90 +0.30 17 0 0 0
DEC-25 920 P 0.00 0.00 0.00 42.90 +0.20 16 0 0 0
DEC-25 925 P 0.00 0.00 0.00 44.10 -0.60 16 0 0 0
DEC-25 930 P 0.00 0.00 0.00 46.10 -0.60 16 0 0 0
DEC-25 935 P 0.00 0.00 0.00 48.20 -0.60 15 0 0 0
DEC-25 940 P 0.00 0.00 0.00 50.30 -0.80 15 0 0 0
DEC-25 945 P 0.00 0.00 0.00 52.60 -0.80 15 0 0 0
DEC-25 950 P 0.00 0.00 0.00 55.00 -0.80 15 0 0 0
DEC-25 955 P 0.00 0.00 0.00 57.50 -0.90 14 0 0 0
DEC-25 960 P 0.00 0.00 0.00 60.10 -0.90 14 0 0 0
DEC-25 965 P 0.00 0.00 0.00 62.80 -1.00 14 0 0 0
DEC-25 970 P 0.00 0.00 0.00 65.60 -1.10 14 0 0 0
DEC-25 975 P 0.00 0.00 0.00 68.50 -1.20 13 0 0 0
DEC-25 980 P 0.00 0.00 0.00 71.60 -1.20 13 0 0 0
DEC-25 985 P 0.00 0.00 0.00 74.70 -1.30 13 0 0 0
DEC-25 990 P 0.00 0.00 0.00 78.00 -1.40 13 0 0 0
DEC-25 995 P 0.00 0.00 0.00 81.40 -1.40 12 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 85.00 -1.40 12 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 92.40 -1.60 12 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 100.30 -1.80 11 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 108.60 -2.00 11 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 117.40 -2.10 10 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 126.50 -2.20 10 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 136.00 -2.20 9 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 145.60 -2.30 9 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 155.40 -2.40 8 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 165.30 -2.40 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 175.30 -2.40 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 185.30 -2.40 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 195.30 -2.40 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 205.30 -2.40 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 0.00 309.50 +1.90 46 0 0 0
MAR-26 650 C 0.00 0.00 0.00 304.80 +2.00 45 0 0 0
MAR-26 655 C 0.00 0.00 0.00 300.00 +1.90 44 0 0 0
MAR-26 660 C 0.00 0.00 0.00 295.30 +1.90 44 0 0 0
MAR-26 665 C 0.00 0.00 0.00 290.60 +1.90 43 0 0 0
MAR-26 670 C 0.00 0.00 0.00 285.80 +1.90 43 0 0 0
MAR-26 675 C 0.00 0.00 0.00 281.10 +1.90 42 0 0 0
MAR-26 680 C 0.00 0.00 0.00 276.30 +1.80 42 0 0 0
MAR-26 685 C 0.00 0.00 0.00 271.60 +1.90 41 0 0 0
MAR-26 690 C 0.00 0.00 0.00 266.90 +1.90 41 0 0 0
MAR-26 695 C 0.00 0.00 0.00 262.10 +1.80 40 0 0 0
MAR-26 700 C 0.00 0.00 0.00 257.40 +1.90 40 0 0 0
MAR-26 705 C 0.00 0.00 0.00 252.60 +1.80 39 0 0 0
MAR-26 710 C 0.00 0.00 0.00 247.90 +1.80 39 0 0 0
MAR-26 715 C 0.00 0.00 0.00 243.20 +1.90 38 0 0 0
MAR-26 720 C 0.00 0.00 0.00 238.40 +1.80 37 0 0 0
MAR-26 725 C 0.00 0.00 0.00 233.70 +1.80 37 0 0 0
MAR-26 730 C 0.00 0.00 0.00 228.90 +1.80 36 0 0 0
MAR-26 735 C 0.00 0.00 0.00 224.20 +1.80 36 0 0 0
MAR-26 740 C 0.00 0.00 0.00 219.40 +1.70 35 0 0 0
MAR-26 745 C 0.00 0.00 0.00 214.70 +1.80 35 0 0 0
MAR-26 750 C 0.00 0.00 0.00 210.00 +1.80 34 0 0 0
MAR-26 755 C 0.00 0.00 0.00 205.20 +1.70 34 0 0 0
MAR-26 760 C 0.00 0.00 0.00 200.50 +1.80 33 0 0 0
MAR-26 765 C 0.00 0.00 0.00 195.70 +1.70 33 0 0 0
MAR-26 770 C 0.00 0.00 0.00 191.00 +1.70 32 0 0 0
MAR-26 775 C 0.00 0.00 0.00 186.30 +1.70 32 0 0 0
MAR-26 780 C 0.00 0.00 0.00 181.50 +1.70 31 0 0 0
MAR-26 785 C 0.00 0.00 0.00 176.80 +1.70 30 0 0 0
MAR-26 790 C 0.00 0.00 0.00 172.10 +1.70 30 0 0 0
MAR-26 795 C 0.00 0.00 0.00 167.40 +1.70 29 0 0 0
MAR-26 800 C 0.00 0.00 0.00 162.70 +1.70 29 0 0 0
MAR-26 805 C 0.00 0.00 0.00 158.00 +1.70 28 0 0 0
MAR-26 810 C 0.00 0.00 0.00 153.30 +1.70 28 0 0 0
MAR-26 815 C 0.00 0.00 0.00 148.60 +1.60 27 0 0 0
MAR-26 820 C 0.00 0.00 0.00 143.90 +1.60 27 0 0 0
MAR-26 825 C 0.00 0.00 0.00 139.20 +1.60 26 0 0 0
MAR-26 830 C 0.00 0.00 0.00 134.60 +1.60 26 0 0 0
MAR-26 835 C 0.00 0.00 0.00 129.90 +1.60 25 0 0 0
MAR-26 840 C 0.00 0.00 0.00 125.30 +1.60 24 0 0 0
MAR-26 845 C 0.00 0.00 0.00 120.60 +1.50 24 0 0 0
MAR-26 850 C 0.00 0.00 0.00 116.00 +1.50 23 0 0 0
MAR-26 855 C 0.00 0.00 0.00 111.40 +1.50 23 0 0 0
MAR-26 860 C 0.00 0.00 0.00 106.80 +1.40 22 0 0 0
MAR-26 865 C 0.00 0.00 0.00 102.30 +1.50 22 0 0 0
MAR-26 870 C 0.00 0.00 0.00 97.70 +1.40 21 0 0 0
MAR-26 875 C 0.00 0.00 0.00 93.20 +1.40 21 0 0 0
MAR-26 880 C 0.00 0.00 0.00 88.70 +1.40 20 0 0 0
MAR-26 885 C 0.00 0.00 0.00 84.30 +1.40 20 0 0 0
MAR-26 890 C 0.00 0.00 0.00 79.80 +1.30 19 0 0 0
MAR-26 895 C 0.00 0.00 0.00 75.40 +1.30 19 0 0 0
MAR-26 900 C 0.00 0.00 0.00 71.10 +1.30 18 0 0 0
MAR-26 905 C 0.00 0.00 0.00 66.70 +1.20 17 0 0 0
MAR-26 910 C 0.00 0.00 0.00 62.50 +1.30 17 0 0 0
MAR-26 915 C 0.00 0.00 0.00 58.20 +1.20 16 0 0 0
MAR-26 920 C 0.00 0.00 0.00 54.10 +1.20 16 0 0 0
MAR-26 925 C 0.00 0.00 0.00 50.90 +1.10 16 0 0 0
MAR-26 930 C 0.00 0.00 0.00 47.80 +1.10 15 0 0 0
MAR-26 935 C 0.00 0.00 0.00 44.80 +1.10 15 0 0 0
MAR-26 940 C 0.00 0.00 0.00 41.90 +1.10 15 0 0 0
MAR-26 945 C 0.00 0.00 0.00 39.00 +1.00 15 0 0 0
MAR-26 950 C 0.00 0.00 0.00 36.20 +0.90 14 0 0 0
MAR-26 955 C 0.00 0.00 0.00 33.60 +0.90 14 0 0 0
MAR-26 960 C 0.00 0.00 0.00 31.00 +0.90 14 0 0 0
MAR-26 965 C 0.00 0.00 0.00 28.50 +0.90 14 0 0 0
MAR-26 970 C 0.00 0.00 0.00 26.10 +0.80 13 0 0 0
MAR-26 975 C 0.00 0.00 0.00 23.80 +0.80 13 0 0 0
MAR-26 980 C 0.00 0.00 0.00 21.60 +0.70 13 0 0 0
MAR-26 985 C 0.00 0.00 0.00 19.50 +0.70 13 0 0 0
MAR-26 990 C 0.00 0.00 0.00 17.50 +0.60 12 0 0 0
MAR-26 995 C 0.00 0.00 0.00 15.60 +0.50 12 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 13.90 +0.60 12 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 10.70 +0.40 11 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 8.00 +0.40 11 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 5.70 +0.30 10 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 3.90 +0.20 10 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 2.50 +0.10 9 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 1.50 +0.10 9 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 0.80 0.00 8 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.40 0.00 8 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.20 0.00 7 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.10 0.00 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 32.20 -0.50 46 0 0 0
MAR-26 650 P 0.00 0.00 0.00 32.50 -0.40 45 0 0 0
MAR-26 655 P 0.00 0.00 0.00 32.70 -0.50 44 0 0 0
MAR-26 660 P 0.00 0.00 0.00 33.00 -0.50 44 0 0 0
MAR-26 665 P 0.00 0.00 0.00 33.30 -0.50 43 0 0 0
MAR-26 670 P 0.00 0.00 0.00 33.50 -0.50 43 0 0 0
MAR-26 675 P 0.00 0.00 0.00 33.80 -0.50 42 0 0 0
MAR-26 680 P 0.00 0.00 0.00 34.00 -0.60 42 0 0 0
MAR-26 685 P 0.00 0.00 0.00 34.30 -0.50 41 0 0 0
MAR-26 690 P 0.00 0.00 0.00 34.60 -0.50 41 0 0 0
MAR-26 695 P 0.00 0.00 0.00 34.80 -0.60 40 0 0 0
MAR-26 700 P 0.00 0.00 0.00 35.10 -0.50 40 0 0 0
MAR-26 705 P 0.00 0.00 0.00 35.30 -0.60 39 0 0 0
MAR-26 710 P 0.00 0.00 0.00 35.60 -0.60 39 0 0 0
MAR-26 715 P 0.00 0.00 0.00 35.90 -0.50 38 0 0 0
MAR-26 720 P 0.00 0.00 0.00 36.10 -0.60 37 0 0 0
MAR-26 725 P 0.00 0.00 0.00 36.40 -0.60 37 0 0 0
MAR-26 730 P 0.00 0.00 0.00 36.60 -0.60 36 0 0 0
MAR-26 735 P 0.00 0.00 0.00 36.90 -0.60 36 0 0 0
MAR-26 740 P 0.00 0.00 0.00 37.10 -0.70 35 0 0 0
MAR-26 745 P 0.00 0.00 0.00 37.40 -0.60 35 0 0 0
MAR-26 750 P 0.00 0.00 0.00 37.70 -0.60 34 0 0 0
MAR-26 755 P 0.00 0.00 0.00 37.90 -0.70 34 0 0 0
MAR-26 760 P 0.00 0.00 0.00 38.20 -0.60 33 0 0 0
MAR-26 765 P 0.00 0.00 0.00 38.40 -0.70 33 0 0 0
MAR-26 770 P 0.00 0.00 0.00 38.70 -0.70 32 0 0 0
MAR-26 775 P 0.00 0.00 0.00 39.00 -0.70 32 0 0 0
MAR-26 780 P 0.00 0.00 0.00 39.20 -0.70 31 0 0 0
MAR-26 785 P 0.00 0.00 0.00 39.50 -0.70 30 0 0 0
MAR-26 790 P 0.00 0.00 0.00 39.80 -0.70 30 0 0 0
MAR-26 795 P 0.00 0.00 0.00 40.10 -0.70 29 0 0 0
MAR-26 800 P 0.00 0.00 0.00 40.40 -0.70 29 0 0 0
MAR-26 805 P 0.00 0.00 0.00 40.70 -0.70 28 0 0 0
MAR-26 810 P 0.00 0.00 0.00 41.00 -0.70 28 0 0 0
MAR-26 815 P 0.00 0.00 0.00 41.30 -0.80 27 0 0 0
MAR-26 820 P 0.00 0.00 0.00 41.60 -0.80 27 0 0 0
MAR-26 825 P 0.00 0.00 0.00 41.90 -0.80 26 0 0 0
MAR-26 830 P 0.00 0.00 0.00 42.30 -0.80 26 0 0 0
MAR-26 835 P 0.00 0.00 0.00 42.60 -0.80 25 0 0 0
MAR-26 840 P 0.00 0.00 0.00 43.00 -0.80 24 0 0 0
MAR-26 845 P 0.00 0.00 0.00 43.30 -0.90 24 0 0 0
MAR-26 850 P 0.00 0.00 0.00 43.70 -0.90 23 0 0 0
MAR-26 855 P 0.00 0.00 0.00 44.10 -0.90 23 0 0 0
MAR-26 860 P 0.00 0.00 0.00 44.50 -1.00 22 0 0 0
MAR-26 865 P 0.00 0.00 0.00 45.00 -0.90 22 0 0 0
MAR-26 870 P 0.00 0.00 0.00 45.40 -1.00 21 0 0 0
MAR-26 875 P 0.00 0.00 0.00 45.90 -1.00 21 0 0 0
MAR-26 880 P 0.00 0.00 0.00 46.40 -1.00 20 0 0 0
MAR-26 885 P 0.00 0.00 0.00 47.00 -1.00 20 0 0 0
MAR-26 890 P 0.00 0.00 0.00 47.50 -1.10 19 0 0 0
MAR-26 895 P 0.00 0.00 0.00 48.10 -1.10 19 0 0 0
MAR-26 900 P 0.00 0.00 0.00 48.80 -1.10 18 0 0 0
MAR-26 905 P 0.00 0.00 0.00 49.40 -1.20 17 0 0 0
MAR-26 910 P 0.00 0.00 0.00 50.20 -1.10 17 0 0 0
MAR-26 915 P 0.00 0.00 0.00 50.90 -1.20 16 0 0 0
MAR-26 920 P 0.00 0.00 0.00 51.80 -1.20 16 0 0 0
MAR-26 925 P 0.00 0.00 0.00 53.60 -1.30 16 0 0 0
MAR-26 930 P 0.00 0.00 0.00 55.50 -1.30 15 0 0 0
MAR-26 935 P 0.00 0.00 0.00 57.50 -1.30 15 0 0 0
MAR-26 940 P 0.00 0.00 0.00 59.60 -1.30 15 0 0 0
MAR-26 945 P 0.00 0.00 0.00 61.70 -1.40 15 0 0 0
MAR-26 950 P 0.00 0.00 0.00 63.90 -1.50 14 0 0 0
MAR-26 955 P 0.00 0.00 0.00 66.30 -1.50 14 0 0 0
MAR-26 960 P 0.00 0.00 0.00 68.70 -1.50 14 0 0 0
MAR-26 965 P 0.00 0.00 0.00 71.20 -1.50 14 0 0 0
MAR-26 970 P 0.00 0.00 0.00 73.80 -1.60 13 0 0 0
MAR-26 975 P 0.00 0.00 0.00 76.50 -1.60 13 0 0 0
MAR-26 980 P 0.00 0.00 0.00 79.30 -1.70 13 0 0 0
MAR-26 985 P 0.00 0.00 0.00 82.20 -1.70 13 0 0 0
MAR-26 990 P 0.00 0.00 0.00 85.20 -1.80 12 0 0 0
MAR-26 995 P 0.00 0.00 0.00 88.30 -1.90 12 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 91.60 -1.80 12 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 98.40 -2.00 11 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 105.70 -2.00 11 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 113.40 -2.10 10 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 121.60 -2.20 10 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 130.20 -2.30 9 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 139.20 -2.30 9 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 148.50 -2.40 8 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 158.10 -2.40 8 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 167.90 -2.40 7 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 177.80 -2.40 7 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 187.70 -2.40 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 197.70 -2.40 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 207.70 -2.40 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
JUN-26 750 C 0.00 0.00 0.00 220.40 +1.70 34 0 0 0
JUN-26 755 C 0.00 0.00 0.00 215.60 +1.70 34 0 0 0
JUN-26 760 C 0.00 0.00 0.00 210.80 +1.70 33 0 0 0
JUN-26 765 C 0.00 0.00 0.00 206.00 +1.70 33 0 0 0
JUN-26 770 C 0.00 0.00 0.00 201.20 +1.70 32 0 0 0
JUN-26 775 C 0.00 0.00 0.00 196.40 +1.70 31 0 0 0
JUN-26 780 C 0.00 0.00 0.00 191.60 +1.60 31 0 0 0
JUN-26 785 C 0.00 0.00 0.00 186.80 +1.60 30 0 0 0
JUN-26 790 C 0.00 0.00 0.00 182.00 +1.60 30 0 0 0
JUN-26 795 C 0.00 0.00 0.00 177.20 +1.60 29 0 0 0
JUN-26 800 C 0.00 0.00 0.00 172.50 +1.70 29 0 0 0
JUN-26 805 C 0.00 0.00 0.00 167.70 +1.70 28 0 0 0
JUN-26 810 C 0.00 0.00 0.00 162.90 +1.60 28 0 0 0
JUN-26 815 C 0.00 0.00 0.00 158.10 +1.60 27 0 0 0
JUN-26 820 C 0.00 0.00 0.00 153.30 +1.60 27 0 0 0
JUN-26 825 C 0.00 0.00 0.00 148.60 +1.60 26 0 0 0
JUN-26 830 C 0.00 0.00 0.00 143.80 +1.60 26 0 0 0
JUN-26 835 C 0.00 0.00 0.00 139.00 +1.50 25 0 0 0
JUN-26 840 C 0.00 0.00 0.00 134.30 +1.50 24 0 0 0
JUN-26 845 C 0.00 0.00 0.00 129.50 +1.50 24 0 0 0
JUN-26 850 C 0.00 0.00 0.00 124.80 +1.50 23 0 0 0
JUN-26 855 C 0.00 0.00 0.00 120.10 +1.50 23 0 0 0
JUN-26 860 C 0.00 0.00 0.00 115.40 +1.50 22 0 0 0
JUN-26 865 C 0.00 0.00 0.00 110.70 +1.50 22 0 0 0
JUN-26 870 C 0.00 0.00 0.00 106.00 +1.40 21 0 0 0
JUN-26 875 C 0.00 0.00 0.00 101.40 +1.40 21 0 0 0
JUN-26 880 C 0.00 0.00 0.00 96.70 +1.40 20 0 0 0
JUN-26 885 C 0.00 0.00 0.00 92.10 +1.40 20 0 0 0
JUN-26 890 C 0.00 0.00 0.00 87.50 +1.30 19 0 0 0
JUN-26 895 C 0.00 0.00 0.00 83.00 +1.40 19 0 0 0
JUN-26 900 C 0.00 0.00 0.00 78.40 +1.30 18 0 0 0
JUN-26 905 C 0.00 0.00 0.00 74.00 +1.30 17 0 0 0
JUN-26 910 C 0.00 0.00 0.00 69.50 +1.30 17 0 0 0
JUN-26 915 C 0.00 0.00 0.00 65.10 +1.20 16 0 0 0
JUN-26 920 C 0.00 0.00 0.00 60.70 +1.20 16 0 0 0
JUN-26 925 C 0.00 0.00 0.00 57.50 +1.20 16 0 0 0
JUN-26 930 C 0.00 0.00 0.00 54.30 +1.10 15 0 0 0
JUN-26 935 C 0.00 0.00 0.00 51.20 +1.10 15 0 0 0
JUN-26 940 C 0.00 0.00 0.00 48.20 +1.10 15 0 0 0
JUN-26 945 C 0.00 0.00 0.00 45.20 +1.00 15 0 0 0
JUN-26 950 C 0.00 0.00 0.00 42.30 +1.00 14 0 0 0
JUN-26 955 C 0.00 0.00 0.00 39.50 +0.90 14 0 0 0
JUN-26 960 C 0.00 0.00 0.00 36.80 +0.90 14 0 0 0
JUN-26 965 C 0.00 0.00 0.00 34.10 +0.90 14 0 0 0
JUN-26 970 C 0.00 0.00 0.00 31.60 +0.90 13 0 0 0
JUN-26 975 C 0.00 0.00 0.00 29.10 +0.80 13 0 0 0
JUN-26 980 C 0.00 0.00 0.00 26.70 +0.80 13 0 0 0
JUN-26 985 C 0.00 0.00 0.00 24.40 +0.70 13 0 0 0
JUN-26 990 C 0.00 0.00 0.00 22.20 +0.70 12 0 0 0
JUN-26 995 C 0.00 0.00 0.00 20.10 +0.60 12 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 18.10 +0.60 12 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 14.40 +0.50 11 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 11.20 +0.40 11 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 8.40 +0.30 10 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 6.10 +0.30 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 50.40 -0.70 34 0 0 0
JUN-26 755 P 0.00 0.00 0.00 50.60 -0.70 34 0 0 0
JUN-26 760 P 0.00 0.00 0.00 50.80 -0.70 33 0 0 0
JUN-26 765 P 0.00 0.00 0.00 51.00 -0.70 33 0 0 0
JUN-26 770 P 0.00 0.00 0.00 51.20 -0.70 32 0 0 0
JUN-26 775 P 0.00 0.00 0.00 51.40 -0.70 31 0 0 0
JUN-26 780 P 0.00 0.00 0.00 51.60 -0.80 31 0 0 0
JUN-26 785 P 0.00 0.00 0.00 51.80 -0.80 30 0 0 0
JUN-26 790 P 0.00 0.00 0.00 52.00 -0.80 30 0 0 0
JUN-26 795 P 0.00 0.00 0.00 52.20 -0.80 29 0 0 0
JUN-26 800 P 0.00 0.00 0.00 52.50 -0.70 29 0 0 0
JUN-26 805 P 0.00 0.00 0.00 52.70 -0.70 28 0 0 0
JUN-26 810 P 0.00 0.00 0.00 52.90 -0.80 28 0 0 0
JUN-26 815 P 0.00 0.00 0.00 53.10 -0.80 27 0 0 0
JUN-26 820 P 0.00 0.00 0.00 53.30 -0.80 27 0 0 0
JUN-26 825 P 0.00 0.00 0.00 53.60 -0.80 26 0 0 0
JUN-26 830 P 0.00 0.00 0.00 53.80 -0.80 26 0 0 0
JUN-26 835 P 0.00 0.00 0.00 54.00 -0.90 25 0 0 0
JUN-26 840 P 0.00 0.00 0.00 54.30 -0.90 24 0 0 0
JUN-26 845 P 0.00 0.00 0.00 54.50 -0.90 24 0 0 0
JUN-26 850 P 0.00 0.00 0.00 54.80 -0.90 23 0 0 0
JUN-26 855 P 0.00 0.00 0.00 55.10 -0.90 23 0 0 0
JUN-26 860 P 0.00 0.00 0.00 55.40 -0.90 22 0 0 0
JUN-26 865 P 0.00 0.00 0.00 55.70 -0.90 22 0 0 0
JUN-26 870 P 0.00 0.00 0.00 56.00 -1.00 21 0 0 0
JUN-26 875 P 0.00 0.00 0.00 56.40 -1.00 21 0 0 0
JUN-26 880 P 0.00 0.00 0.00 56.70 -1.00 20 0 0 0
JUN-26 885 P 0.00 0.00 0.00 57.10 -1.00 20 0 0 0
JUN-26 890 P 0.00 0.00 0.00 57.50 -1.10 19 0 0 0
JUN-26 895 P 0.00 0.00 0.00 58.00 -1.00 19 0 0 0
JUN-26 900 P 0.00 0.00 0.00 58.40 -1.10 18 0 0 0
JUN-26 905 P 0.00 0.00 0.00 59.00 -1.10 17 0 0 0
JUN-26 910 P 0.00 0.00 0.00 59.50 -1.10 17 0 0 0
JUN-26 915 P 0.00 0.00 0.00 60.10 -1.20 16 0 0 0
JUN-26 920 P 0.00 0.00 0.00 60.70 -1.20 16 0 0 0
JUN-26 925 P 0.00 0.00 0.00 62.50 -1.20 16 0 0 0
JUN-26 930 P 0.00 0.00 0.00 64.30 -1.30 15 0 0 0
JUN-26 935 P 0.00 0.00 0.00 66.20 -1.30 15 0 0 0
JUN-26 940 P 0.00 0.00 0.00 68.20 -1.30 15 0 0 0
JUN-26 945 P 0.00 0.00 0.00 70.20 -1.40 15 0 0 0
JUN-26 950 P 0.00 0.00 0.00 72.30 -1.40 14 0 0 0
JUN-26 955 P 0.00 0.00 0.00 74.50 -1.50 14 0 0 0
JUN-26 960 P 0.00 0.00 0.00 76.80 -1.50 14 0 0 0
JUN-26 965 P 0.00 0.00 0.00 79.10 -1.50 14 0 0 0
JUN-26 970 P 0.00 0.00 0.00 81.60 -1.50 13 0 0 0
JUN-26 975 P 0.00 0.00 0.00 84.10 -1.60 13 0 0 0
JUN-26 980 P 0.00 0.00 0.00 86.70 -1.60 13 0 0 0
JUN-26 985 P 0.00 0.00 0.00 89.40 -1.70 13 0 0 0
JUN-26 990 P 0.00 0.00 0.00 92.20 -1.70 12 0 0 0
JUN-26 995 P 0.00 0.00 0.00 95.10 -1.80 12 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 98.10 -1.80 12 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 104.40 -1.90 11 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 111.20 -2.00 11 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 118.40 -2.10 10 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 126.10 -2.10 10 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED