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
27 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 0.00 306.40 -0.10 0 0 0 0
JUN-25 650 C 0.00 0.00 0.00 301.40 -0.10 0 0 0 0
JUN-25 655 C 0.00 0.00 0.00 296.40 -0.10 0 0 0 0
JUN-25 660 C 0.00 0.00 0.00 291.40 -0.10 0 0 0 0
JUN-25 665 C 0.00 0.00 0.00 286.40 -0.10 0 0 0 0
JUN-25 670 C 0.00 0.00 0.00 281.40 -0.10 0 0 0 0
JUN-25 675 C 0.00 0.00 0.00 276.40 -0.10 0 0 0 0
JUN-25 680 C 0.00 0.00 0.00 271.40 -0.10 0 0 0 0
JUN-25 685 C 0.00 0.00 0.00 266.40 -0.10 0 0 0 0
JUN-25 690 C 0.00 0.00 0.00 261.40 -0.10 0 0 0 0
JUN-25 695 C 0.00 0.00 0.00 256.40 -0.10 0 0 0 0
JUN-25 700 C 0.00 0.00 0.00 251.40 -0.10 0 0 0 0
JUN-25 705 C 0.00 0.00 0.00 246.40 -0.10 0 0 0 0
JUN-25 710 C 0.00 0.00 0.00 241.40 -0.10 0 0 0 0
JUN-25 715 C 0.00 0.00 0.00 236.40 -0.10 0 0 0 0
JUN-25 720 C 0.00 0.00 0.00 231.40 -0.10 0 0 0 0
JUN-25 725 C 0.00 0.00 0.00 226.40 -0.10 0 0 0 0
JUN-25 730 C 0.00 0.00 0.00 221.40 -0.10 0 0 0 0
JUN-25 735 C 0.00 0.00 0.00 216.40 -0.10 0 0 0 0
JUN-25 740 C 0.00 0.00 0.00 211.40 -0.10 0 0 0 0
JUN-25 745 C 0.00 0.00 0.00 206.40 -0.10 0 0 0 0
JUN-25 750 C 0.00 0.00 0.00 201.40 -0.10 0 0 0 0
JUN-25 755 C 0.00 0.00 0.00 196.40 -0.10 0 0 0 0
JUN-25 760 C 0.00 0.00 0.00 191.40 -0.10 0 0 0 0
JUN-25 765 C 0.00 0.00 0.00 186.40 -0.10 0 0 0 0
JUN-25 770 C 0.00 0.00 0.00 181.40 -0.10 0 0 0 0
JUN-25 775 C 0.00 0.00 0.00 176.40 -0.10 0 0 0 0
JUN-25 780 C 0.00 0.00 0.00 171.40 -0.10 0 0 0 0
JUN-25 785 C 0.00 0.00 0.00 166.40 -0.10 0 0 0 0
JUN-25 790 C 0.00 0.00 0.00 161.40 -0.10 0 0 0 0
JUN-25 795 C 0.00 0.00 0.00 156.40 -0.10 0 0 0 0
JUN-25 800 C 0.00 0.00 0.00 151.40 -0.10 0 0 0 0
JUN-25 805 C 0.00 0.00 0.00 146.40 -0.10 0 0 0 0
JUN-25 810 C 0.00 0.00 0.00 141.40 -0.10 0 0 0 0
JUN-25 815 C 0.00 0.00 0.00 136.40 -0.10 0 0 0 0
JUN-25 820 C 0.00 0.00 0.00 131.40 -0.10 0 0 0 0
JUN-25 825 C 0.00 0.00 0.00 126.40 -0.10 0 0 0 0
JUN-25 830 C 0.00 0.00 0.00 121.40 -0.10 0 0 0 0
JUN-25 835 C 0.00 0.00 0.00 116.40 -0.10 0 0 0 0
JUN-25 840 C 0.00 0.00 0.00 111.40 -0.10 0 0 0 0
JUN-25 845 C 0.00 0.00 0.00 106.40 -0.10 0 0 0 0
JUN-25 850 C 0.00 0.00 0.00 101.40 -0.10 0 0 0 0
JUN-25 855 C 0.00 0.00 0.00 96.40 -0.10 0 0 0 0
JUN-25 860 C 0.00 0.00 0.00 91.40 -0.10 0 0 0 0
JUN-25 865 C 0.00 0.00 0.00 86.40 -0.10 0 0 0 0
JUN-25 870 C 0.00 0.00 0.00 81.40 -0.10 0 0 0 0
JUN-25 875 C 0.00 0.00 0.00 76.40 -0.10 0 0 0 0
JUN-25 880 C 0.00 0.00 0.00 71.40 -0.10 0 0 0 0
JUN-25 885 C 0.00 0.00 0.00 66.40 -0.10 0 0 0 0
JUN-25 890 C 0.00 0.00 0.00 61.40 -0.10 0 0 0 0
JUN-25 895 C 0.00 0.00 0.00 56.40 -0.10 0 0 0 0
JUN-25 900 C 0.00 0.00 0.00 51.40 -0.10 0 0 0 0
JUN-25 905 C 0.00 0.00 0.00 46.40 -0.20 0 0 0 0
JUN-25 910 C 0.00 0.00 0.00 41.50 -0.10 22 0 0 0
JUN-25 915 C 0.00 0.00 0.00 36.50 -0.20 20 0 0 0
JUN-25 920 C 0.00 0.00 0.00 31.60 -0.30 19 0 0 0
JUN-25 925 C 0.00 0.00 0.00 26.80 -0.40 19 0 0 0
JUN-25 930 C 0.00 0.00 0.00 22.00 -0.60 18 0 0 0
JUN-25 935 C 0.00 0.00 0.00 17.50 -0.70 17 0 0 0
JUN-25 940 C 0.00 0.00 0.00 13.30 -0.80 17 0 0 0
JUN-25 945 C 0.00 0.00 0.00 9.50 -0.90 16 0 0 0
JUN-25 950 C 0.00 0.00 0.00 6.30 -1.00 16 0 0 0
JUN-25 955 C 0.00 0.00 0.00 3.90 -0.90 15 0 0 0
JUN-25 960 C 0.00 0.00 0.00 2.20 -0.80 15 0 0 0
JUN-25 965 C 0.00 0.00 0.00 1.10 -0.60 15 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.50 -0.40 15 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.20 -0.20 15 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 -0.10 15 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 59 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 62 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 66 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 69 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 72 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 0.00 156 0 0 0
JUN-25 650 P 0.00 0.00 0.00 0.10 0.00 153 0 0 0
JUN-25 655 P 0.00 0.00 0.00 0.10 0.00 150 0 0 0
JUN-25 660 P 0.00 0.00 0.00 0.10 0.00 147 0 0 0
JUN-25 665 P 0.00 0.00 0.00 0.10 0.00 144 0 0 0
JUN-25 670 P 0.00 0.00 0.00 0.10 0.00 141 0 0 0
JUN-25 675 P 0.00 0.00 0.00 0.10 0.00 139 0 0 0
JUN-25 680 P 0.00 0.00 0.00 0.10 0.00 136 0 0 0
JUN-25 685 P 0.00 0.00 0.00 0.10 0.00 133 0 0 0
JUN-25 690 P 0.00 0.00 0.00 0.10 0.00 130 0 0 0
JUN-25 695 P 0.00 0.00 0.00 0.10 0.00 128 0 0 0
JUN-25 700 P 0.00 0.00 0.00 0.10 0.00 125 0 0 0
JUN-25 705 P 0.00 0.00 0.00 0.10 0.00 122 0 0 0
JUN-25 710 P 0.00 0.00 0.00 0.10 0.00 120 0 0 0
JUN-25 715 P 0.00 0.00 0.00 0.10 0.00 117 0 0 0
JUN-25 720 P 0.00 0.00 0.00 0.10 0.00 115 0 0 0
JUN-25 725 P 0.00 0.00 0.00 0.10 0.00 112 0 0 0
JUN-25 730 P 0.00 0.00 0.00 0.10 0.00 109 0 0 0
JUN-25 735 P 0.00 0.00 0.00 0.10 0.00 107 0 0 0
JUN-25 740 P 0.00 0.00 0.00 0.10 0.00 104 0 0 0
JUN-25 745 P 0.00 0.00 0.00 0.10 0.00 102 0 0 0
JUN-25 750 P 0.00 0.00 0.00 0.10 0.00 99 0 0 0
JUN-25 755 P 0.00 0.00 0.00 0.10 0.00 97 0 0 0
JUN-25 760 P 0.00 0.00 0.00 0.10 0.00 94 0 0 0
JUN-25 765 P 0.00 0.00 0.00 0.10 0.00 92 0 0 0
JUN-25 770 P 0.00 0.00 0.00 0.10 0.00 89 0 0 0
JUN-25 775 P 0.00 0.00 0.00 0.10 0.00 87 0 0 0
JUN-25 780 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
JUN-25 785 P 0.00 0.00 0.00 0.10 0.00 82 0 0 0
JUN-25 790 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
JUN-25 795 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
JUN-25 800 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
JUN-25 805 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
JUN-25 810 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
JUN-25 815 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
JUN-25 820 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
JUN-25 825 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
JUN-25 830 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
JUN-25 835 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
JUN-25 840 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
JUN-25 845 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
JUN-25 850 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
JUN-25 855 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
JUN-25 860 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
JUN-25 865 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUN-25 870 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUN-25 875 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
JUN-25 880 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUN-25 885 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUN-25 890 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUN-25 895 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUN-25 900 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 905 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 910 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 915 P 0.00 0.00 0.00 0.10 -0.10 20 0 0 0
JUN-25 920 P 0.00 0.00 0.00 0.20 -0.20 19 0 0 0
JUN-25 925 P 0.00 0.00 0.00 0.40 -0.30 19 0 0 0
JUN-25 930 P 0.00 0.00 0.00 0.60 -0.50 18 0 0 0
JUN-25 935 P 0.00 0.00 0.00 1.10 -0.60 17 0 0 0
JUN-25 940 P 0.00 0.00 0.00 1.90 -0.70 17 0 0 0
JUN-25 945 P 0.00 0.00 0.00 3.10 -0.80 16 0 0 0
JUN-25 950 P 0.00 0.00 0.00 4.90 -0.90 16 0 0 0
JUN-25 955 P 0.00 0.00 0.00 7.50 -0.80 15 0 0 0
JUN-25 960 P 0.00 0.00 0.00 10.80 -0.70 15 0 0 0
JUN-25 965 P 0.00 0.00 0.00 14.70 -0.50 15 0 0 0
JUN-25 970 P 0.00 0.00 0.00 19.10 -0.30 15 0 0 0
JUN-25 975 P 0.00 0.00 0.00 23.80 -0.10 15 0 0 0
JUN-25 980 P 0.00 0.00 0.00 28.70 0.00 15 0 0 0
JUN-25 985 P 0.00 0.00 0.00 33.60 0.00 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 38.60 +0.10 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 43.60 +0.10 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 48.60 +0.10 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 58.60 +0.10 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 68.60 +0.10 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 78.60 +0.10 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 88.60 +0.10 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 98.60 +0.10 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 108.60 +0.10 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 118.60 +0.10 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 128.60 +0.10 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 138.60 +0.10 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 148.60 +0.10 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 158.60 +0.10 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 168.60 +0.10 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 178.60 +0.10 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
JUL-25 775 C 0.00 0.00 0.00 159.50 -0.40 33 0 0 0
JUL-25 780 C 0.00 0.00 0.00 154.60 -0.40 33 0 0 0
JUL-25 785 C 0.00 0.00 0.00 149.70 -0.40 32 0 0 0
JUL-25 790 C 0.00 0.00 0.00 144.80 -0.40 31 0 0 0
JUL-25 795 C 0.00 0.00 0.00 139.90 -0.40 31 0 0 0
JUL-25 800 C 0.00 0.00 0.00 135.10 -0.40 31 0 0 0
JUL-25 805 C 0.00 0.00 0.00 130.20 -0.40 30 0 0 0
JUL-25 810 C 0.00 0.00 0.00 125.30 -0.50 29 0 0 0
JUL-25 815 C 0.00 0.00 0.00 120.50 -0.40 29 0 0 0
JUL-25 820 C 0.00 0.00 0.00 115.70 -0.40 28 0 0 0
JUL-25 825 C 0.00 0.00 0.00 110.90 -0.40 28 0 0 0
JUL-25 830 C 0.00 0.00 0.00 106.10 -0.40 27 0 0 0
JUL-25 835 C 0.00 0.00 0.00 101.30 -0.50 27 0 0 0
JUL-25 840 C 0.00 0.00 0.00 96.60 -0.40 26 0 0 0
JUL-25 845 C 0.00 0.00 0.00 91.90 -0.40 26 0 0 0
JUL-25 850 C 0.00 0.00 0.00 87.20 -0.50 25 0 0 0
JUL-25 855 C 0.00 0.00 0.00 82.50 -0.50 24 0 0 0
JUL-25 860 C 0.00 0.00 0.00 77.90 -0.50 24 0 0 0
JUL-25 865 C 0.00 0.00 0.00 73.30 -0.50 23 0 0 0
JUL-25 870 C 0.00 0.00 0.00 68.80 -0.50 23 0 0 0
JUL-25 875 C 0.00 0.00 0.00 64.30 -0.50 22 0 0 0
JUL-25 880 C 0.00 0.00 0.00 59.90 -0.50 22 0 0 0
JUL-25 885 C 0.00 0.00 0.00 55.50 -0.50 21 0 0 0
JUL-25 890 C 0.00 0.00 0.00 51.20 -0.50 21 0 0 0
JUL-25 895 C 0.00 0.00 0.00 47.00 -0.50 20 0 0 0
JUL-25 900 C 0.00 0.00 0.00 42.90 -0.50 20 0 0 0
JUL-25 905 C 0.00 0.00 0.00 38.90 -0.50 19 0 0 0
JUL-25 910 C 0.00 0.00 0.00 35.00 -0.50 19 0 0 0
JUL-25 915 C 0.00 0.00 0.00 31.20 -0.50 18 0 0 0
JUL-25 920 C 0.00 0.00 0.00 27.60 -0.50 17 0 0 0
JUL-25 925 C 0.00 0.00 0.00 24.10 -0.50 17 0 0 0
JUL-25 930 C 0.00 0.00 0.00 20.80 -0.50 16 0 0 0
JUL-25 935 C 0.00 0.00 0.00 17.70 -0.50 16 0 0 0
JUL-25 940 C 0.00 0.00 0.00 15.20 -0.40 16 0 0 0
JUL-25 945 C 0.00 0.00 0.00 12.90 -0.30 15 0 0 0
JUL-25 950 C 0.00 0.00 0.00 10.80 -0.30 15 0 0 0
JUL-25 955 C 0.00 0.00 0.00 8.90 -0.30 15 0 0 0
JUL-25 960 C 0.00 0.00 0.00 7.20 -0.30 15 0 0 0
JUL-25 965 C 0.00 0.00 0.00 5.80 -0.20 14 0 0 0
JUL-25 970 C 0.00 0.00 0.00 4.50 -0.30 14 0 0 0
JUL-25 975 C 0.00 0.00 0.00 3.50 -0.20 14 0 0 0
JUL-25 980 C 0.00 0.00 0.00 2.60 -0.20 14 0 0 0
JUL-25 985 C 0.00 0.00 0.00 1.90 -0.20 13 0 0 0
JUL-25 990 C 0.00 0.00 0.00 1.40 -0.10 13 0 0 0
JUL-25 995 C 0.00 0.00 0.00 1.00 -0.10 13 0 0 0
JUL-25 1000 C 0.00 0.00 0.00 0.70 0.00 13 0 0 0
JUL-25 1010 C 0.00 0.00 0.00 0.30 0.00 12 0 0 0
JUL-25 1020 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUL-25 1030 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUL-25 1040 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUL-25 1050 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 1.20 -0.10 33 0 0 0
JUL-25 780 P 0.00 0.00 0.00 1.30 -0.10 33 0 0 0
JUL-25 785 P 0.00 0.00 0.00 1.40 -0.10 32 0 0 0
JUL-25 790 P 0.00 0.00 0.00 1.50 -0.10 31 0 0 0
JUL-25 795 P 0.00 0.00 0.00 1.60 -0.10 31 0 0 0
JUL-25 800 P 0.00 0.00 0.00 1.80 -0.10 31 0 0 0
JUL-25 805 P 0.00 0.00 0.00 1.90 -0.10 30 0 0 0
JUL-25 810 P 0.00 0.00 0.00 2.00 -0.20 29 0 0 0
JUL-25 815 P 0.00 0.00 0.00 2.20 -0.10 29 0 0 0
JUL-25 820 P 0.00 0.00 0.00 2.40 -0.10 28 0 0 0
JUL-25 825 P 0.00 0.00 0.00 2.60 -0.10 28 0 0 0
JUL-25 830 P 0.00 0.00 0.00 2.80 -0.10 27 0 0 0
JUL-25 835 P 0.00 0.00 0.00 3.00 -0.20 27 0 0 0
JUL-25 840 P 0.00 0.00 0.00 3.30 -0.10 26 0 0 0
JUL-25 845 P 0.00 0.00 0.00 3.60 -0.10 26 0 0 0
JUL-25 850 P 0.00 0.00 0.00 3.90 -0.20 25 0 0 0
JUL-25 855 P 0.00 0.00 0.00 4.20 -0.20 24 0 0 0
JUL-25 860 P 0.00 0.00 0.00 4.60 -0.20 24 0 0 0
JUL-25 865 P 0.00 0.00 0.00 5.00 -0.20 23 0 0 0
JUL-25 870 P 0.00 0.00 0.00 5.50 -0.20 23 0 0 0
JUL-25 875 P 0.00 0.00 0.00 6.00 -0.20 22 0 0 0
JUL-25 880 P 0.00 0.00 0.00 6.60 -0.20 22 0 0 0
JUL-25 885 P 0.00 0.00 0.00 7.20 -0.20 21 0 0 0
JUL-25 890 P 0.00 0.00 0.00 7.90 -0.20 21 0 0 0
JUL-25 895 P 0.00 0.00 0.00 8.70 -0.20 20 0 0 0
JUL-25 900 P 0.00 0.00 0.00 9.60 -0.20 20 0 0 0
JUL-25 905 P 0.00 0.00 0.00 10.60 -0.20 19 0 0 0
JUL-25 910 P 0.00 0.00 0.00 11.70 -0.20 19 0 0 0
JUL-25 915 P 0.00 0.00 0.00 12.90 -0.20 18 0 0 0
JUL-25 920 P 0.00 0.00 0.00 14.30 -0.20 17 0 0 0
JUL-25 925 P 0.00 0.00 0.00 15.80 -0.20 17 0 0 0
JUL-25 930 P 0.00 0.00 0.00 17.50 -0.20 16 0 0 0
JUL-25 935 P 0.00 0.00 0.00 19.40 -0.20 16 0 0 0
JUL-25 940 P 0.00 0.00 0.00 21.90 -0.10 16 0 0 0
JUL-25 945 P 0.00 0.00 0.00 24.60 0.00 15 0 0 0
JUL-25 950 P 0.00 0.00 0.00 27.50 0.00 15 0 0 0
JUL-25 955 P 0.00 0.00 0.00 30.60 0.00 15 0 0 0
JUL-25 960 P 0.00 0.00 0.00 33.90 0.00 15 0 0 0
JUL-25 965 P 0.00 0.00 0.00 37.50 +0.10 14 0 0 0
JUL-25 970 P 0.00 0.00 0.00 41.20 0.00 14 0 0 0
JUL-25 975 P 0.00 0.00 0.00 45.20 +0.10 14 0 0 0
JUL-25 980 P 0.00 0.00 0.00 49.30 +0.10 14 0 0 0
JUL-25 985 P 0.00 0.00 0.00 53.60 +0.10 13 0 0 0
JUL-25 990 P 0.00 0.00 0.00 58.10 +0.20 13 0 0 0
JUL-25 995 P 0.00 0.00 0.00 62.70 +0.20 13 0 0 0
JUL-25 1000 P 0.00 0.00 0.00 67.40 +0.30 13 0 0 0
JUL-25 1010 P 0.00 0.00 0.00 77.00 +0.30 12 0 0 0
JUL-25 1020 P 0.00 0.00 0.00 86.80 +0.30 12 0 0 0
JUL-25 1030 P 0.00 0.00 0.00 96.70 +0.30 0 0 0 0
JUL-25 1040 P 0.00 0.00 0.00 106.70 +0.30 0 0 0 0
JUL-25 1050 P 0.00 0.00 0.00 116.70 +0.30 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 291.90 -17.70 47 0 0 0
SEP-25 650 C 0.00 0.00 0.00 287.00 -17.70 46 0 0 0
SEP-25 655 C 0.00 0.00 0.00 282.10 -17.80 45 0 0 0
SEP-25 660 C 0.00 0.00 0.00 277.30 -17.70 45 0 0 0
SEP-25 665 C 0.00 0.00 0.00 272.40 -17.80 44 0 0 0
SEP-25 670 C 0.00 0.00 0.00 267.60 -17.70 44 0 0 0
SEP-25 675 C 0.00 0.00 0.00 262.70 -17.80 43 0 0 0
SEP-25 680 C 0.00 0.00 0.00 257.90 -17.70 43 0 0 0
SEP-25 685 C 0.00 0.00 0.00 253.00 -17.80 42 0 0 0
SEP-25 690 C 0.00 0.00 0.00 248.20 -17.70 42 0 0 0
SEP-25 695 C 0.00 0.00 0.00 243.40 -17.70 41 0 0 0
SEP-25 700 C 0.00 0.00 0.00 238.50 -17.80 41 0 0 0
SEP-25 705 C 0.00 0.00 0.00 233.70 -17.70 40 0 0 0
SEP-25 710 C 0.00 0.00 0.00 228.90 -17.70 40 0 0 0
SEP-25 715 C 0.00 0.00 0.00 224.10 -17.70 39 0 0 0
SEP-25 720 C 0.00 0.00 0.00 219.30 -17.70 39 0 0 0
SEP-25 725 C 0.00 0.00 0.00 214.50 -17.70 38 0 0 0
SEP-25 730 C 0.00 0.00 0.00 209.70 -17.70 37 0 0 0
SEP-25 735 C 0.00 0.00 0.00 204.90 -17.70 37 0 0 0
SEP-25 740 C 0.00 0.00 0.00 200.10 -17.70 36 0 0 0
SEP-25 745 C 0.00 0.00 0.00 195.30 -17.70 36 0 0 0
SEP-25 750 C 0.00 0.00 0.00 190.50 -17.70 35 0 0 0
SEP-25 755 C 0.00 0.00 0.00 185.80 -17.60 35 0 0 0
SEP-25 760 C 0.00 0.00 0.00 181.00 -17.60 34 0 0 0
SEP-25 765 C 0.00 0.00 0.00 176.30 -17.60 34 0 0 0
SEP-25 770 C 0.00 0.00 0.00 171.50 -17.60 33 0 0 0
SEP-25 775 C 0.00 0.00 0.00 166.80 -17.60 33 0 0 0
SEP-25 780 C 0.00 0.00 0.00 162.10 -17.50 32 0 0 0
SEP-25 785 C 0.00 0.00 0.00 157.30 -17.60 31 0 0 0
SEP-25 790 C 0.00 0.00 0.00 152.60 -17.60 31 0 0 0
SEP-25 795 C 0.00 0.00 0.00 148.00 -17.40 30 0 0 0
SEP-25 800 C 0.00 0.00 0.00 143.30 -17.40 30 0 0 0
SEP-25 805 C 0.00 0.00 0.00 138.60 -17.40 29 0 0 0
SEP-25 810 C 0.00 0.00 0.00 134.00 -17.40 29 0 0 0
SEP-25 815 C 0.00 0.00 0.00 129.30 -17.40 28 0 0 0
SEP-25 820 C 0.00 0.00 0.00 124.70 -17.30 28 0 0 0
SEP-25 825 C 0.00 0.00 0.00 120.10 -17.30 27 0 0 0
SEP-25 830 C 0.00 0.00 0.00 115.50 -17.20 27 0 0 0
SEP-25 835 C 0.00 0.00 0.00 111.00 -17.10 26 0 0 0
SEP-25 840 C 0.00 0.00 0.00 106.40 -17.10 26 0 0 0
SEP-25 845 C 0.00 0.00 0.00 101.90 -17.10 25 0 0 0
SEP-25 850 C 0.00 0.00 0.00 97.40 -17.00 24 0 0 0
SEP-25 855 C 0.00 0.00 0.00 93.00 -16.90 24 0 0 0
SEP-25 860 C 0.00 0.00 0.00 88.50 -16.80 23 0 0 0
SEP-25 865 C 0.00 0.00 0.00 84.10 -16.70 23 0 0 0
SEP-25 870 C 0.00 0.00 0.00 79.80 -16.60 22 0 0 0
SEP-25 875 C 0.00 0.00 0.00 75.40 -16.50 22 0 0 0
SEP-25 880 C 0.00 0.00 0.00 71.20 -16.30 21 0 0 0
SEP-25 885 C 0.00 0.00 0.00 66.90 -16.30 21 0 0 0
SEP-25 890 C 0.00 0.00 0.00 62.80 -16.00 20 0 0 0
SEP-25 895 C 0.00 0.00 0.00 58.60 -15.90 20 0 0 0
SEP-25 900 C 0.00 0.00 0.00 54.60 -15.70 19 0 0 0
SEP-25 905 C 0.00 0.00 0.00 50.60 -15.50 19 0 0 0
SEP-25 910 C 0.00 0.00 0.00 46.60 -15.30 18 0 0 0
SEP-25 915 C 0.00 0.00 0.00 42.80 -15.10 17 0 0 0
SEP-25 920 C 0.00 0.00 0.00 39.10 -14.70 17 0 0 0
SEP-25 925 C 0.00 0.00 0.00 35.40 -14.50 16 0 0 0
SEP-25 930 C 0.00 0.00 0.00 31.90 -14.10 16 0 0 0
SEP-25 935 C 0.00 0.00 0.00 29.00 -13.20 16 0 0 0
SEP-25 940 C 0.00 0.00 0.00 26.20 -12.30 15 0 0 0
SEP-25 945 C 0.00 0.00 0.00 23.60 -11.20 15 0 0 0
SEP-25 950 C 0.00 0.00 0.00 21.20 -10.10 15 0 0 0
SEP-25 955 C 0.00 0.00 0.00 18.80 -9.70 15 0 0 0
SEP-25 960 C 0.00 0.00 0.00 16.70 -9.10 14 0 0 0
SEP-25 965 C 0.00 0.00 0.00 14.60 -8.70 14 0 0 0
SEP-25 970 C 0.00 0.00 0.00 12.70 -8.10 14 0 0 0
SEP-25 975 C 0.00 0.00 0.00 11.00 -7.60 14 0 0 0
SEP-25 980 C 0.00 0.00 0.00 9.40 -7.00 13 0 0 0
SEP-25 985 C 0.00 0.00 0.00 8.00 -6.40 13 0 0 0
SEP-25 990 C 0.00 0.00 0.00 6.70 -5.90 13 0 0 0
SEP-25 995 C 0.00 0.00 0.00 5.50 -5.40 13 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 4.50 -4.80 12 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 2.90 -3.70 12 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 1.70 -2.80 11 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 1.00 -1.90 11 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.50 -1.30 10 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.20 -0.80 10 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.10 -0.40 10 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 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 5.10 -0.30 47 0 0 0
SEP-25 650 P 0.00 0.00 0.00 5.20 -0.30 46 0 0 0
SEP-25 655 P 0.00 0.00 0.00 5.30 -0.40 45 0 0 0
SEP-25 660 P 0.00 0.00 0.00 5.50 -0.30 45 0 0 0
SEP-25 665 P 0.00 0.00 0.00 5.60 -0.40 44 0 0 0
SEP-25 670 P 0.00 0.00 0.00 5.80 -0.30 44 0 0 0
SEP-25 675 P 0.00 0.00 0.00 5.90 -0.40 43 0 0 0
SEP-25 680 P 0.00 0.00 0.00 6.10 -0.30 43 0 0 0
SEP-25 685 P 0.00 0.00 0.00 6.20 -0.40 42 0 0 0
SEP-25 690 P 0.00 0.00 0.00 6.40 -0.30 42 0 0 0
SEP-25 695 P 0.00 0.00 0.00 6.60 -0.30 41 0 0 0
SEP-25 700 P 0.00 0.00 0.00 6.70 -0.40 41 0 0 0
SEP-25 705 P 0.00 0.00 0.00 6.90 -0.30 40 0 0 0
SEP-25 710 P 0.00 0.00 0.00 7.10 -0.30 40 0 0 0
SEP-25 715 P 0.00 0.00 0.00 7.30 -0.30 39 0 0 0
SEP-25 720 P 0.00 0.00 0.00 7.50 -0.30 39 0 0 0
SEP-25 725 P 0.00 0.00 0.00 7.70 -0.30 38 0 0 0
SEP-25 730 P 0.00 0.00 0.00 7.90 -0.30 37 0 0 0
SEP-25 735 P 0.00 0.00 0.00 8.10 -0.30 37 0 0 0
SEP-25 740 P 0.00 0.00 0.00 8.30 -0.30 36 0 0 0
SEP-25 745 P 0.00 0.00 0.00 8.50 -0.30 36 0 0 0
SEP-25 750 P 0.00 0.00 0.00 8.70 -0.30 35 0 0 0
SEP-25 755 P 0.00 0.00 0.00 9.00 -0.20 35 0 0 0
SEP-25 760 P 0.00 0.00 0.00 9.20 -0.20 34 0 0 0
SEP-25 765 P 0.00 0.00 0.00 9.50 -0.20 34 0 0 0
SEP-25 770 P 0.00 0.00 0.00 9.70 -0.20 33 0 0 0
SEP-25 775 P 0.00 0.00 0.00 10.00 -0.20 33 0 0 0
SEP-25 780 P 0.00 0.00 0.00 10.30 -0.10 32 0 0 0
SEP-25 785 P 0.00 0.00 0.00 10.50 -0.20 31 0 0 0
SEP-25 790 P 0.00 0.00 0.00 10.80 -0.20 31 0 0 0
SEP-25 795 P 0.00 0.00 0.00 11.20 0.00 30 0 0 0
SEP-25 800 P 0.00 0.00 0.00 11.50 0.00 30 0 0 0
SEP-25 805 P 0.00 0.00 0.00 11.80 0.00 29 0 0 0
SEP-25 810 P 0.00 0.00 0.00 12.20 0.00 29 0 0 0
SEP-25 815 P 0.00 0.00 0.00 12.50 0.00 28 0 0 0
SEP-25 820 P 0.00 0.00 0.00 12.90 +0.10 28 0 0 0
SEP-25 825 P 0.00 0.00 0.00 13.30 +0.10 27 0 0 0
SEP-25 830 P 0.00 0.00 0.00 13.70 +0.20 27 0 0 0
SEP-25 835 P 0.00 0.00 0.00 14.20 +0.30 26 0 0 0
SEP-25 840 P 0.00 0.00 0.00 14.60 +0.30 26 0 0 0
SEP-25 845 P 0.00 0.00 0.00 15.10 +0.30 25 0 0 0
SEP-25 850 P 0.00 0.00 0.00 15.60 +0.40 24 0 0 0
SEP-25 855 P 0.00 0.00 0.00 16.20 +0.50 24 0 0 0
SEP-25 860 P 0.00 0.00 0.00 16.70 +0.60 23 0 0 0
SEP-25 865 P 0.00 0.00 0.00 17.30 +0.70 23 0 0 0
SEP-25 870 P 0.00 0.00 0.00 18.00 +0.80 22 0 0 0
SEP-25 875 P 0.00 0.00 0.00 18.60 +0.90 22 0 0 0
SEP-25 880 P 0.00 0.00 0.00 19.40 +1.10 21 0 0 0
SEP-25 885 P 0.00 0.00 0.00 20.10 +1.10 21 0 0 0
SEP-25 890 P 0.00 0.00 0.00 21.00 +1.40 20 0 0 0
SEP-25 895 P 0.00 0.00 0.00 21.80 +1.50 20 0 0 0
SEP-25 900 P 0.00 0.00 0.00 22.80 +1.70 19 0 0 0
SEP-25 905 P 0.00 0.00 0.00 23.80 +1.90 19 0 0 0
SEP-25 910 P 0.00 0.00 0.00 24.80 +2.10 18 0 0 0
SEP-25 915 P 0.00 0.00 0.00 26.00 +2.30 17 0 0 0
SEP-25 920 P 0.00 0.00 0.00 27.30 +2.70 17 0 0 0
SEP-25 925 P 0.00 0.00 0.00 28.60 +2.90 16 0 0 0
SEP-25 930 P 0.00 0.00 0.00 30.10 +3.30 16 0 0 0
SEP-25 935 P 0.00 0.00 0.00 32.20 +4.20 16 0 0 0
SEP-25 940 P 0.00 0.00 0.00 34.40 +5.10 15 0 0 0
SEP-25 945 P 0.00 0.00 0.00 36.80 +6.20 15 0 0 0
SEP-25 950 P 0.00 0.00 0.00 39.40 +7.30 15 0 0 0
SEP-25 955 P 0.00 0.00 0.00 42.00 +7.70 15 0 0 0
SEP-25 960 P 0.00 0.00 0.00 44.90 +8.30 14 0 0 0
SEP-25 965 P 0.00 0.00 0.00 47.80 +8.70 14 0 0 0
SEP-25 970 P 0.00 0.00 0.00 50.90 +9.30 14 0 0 0
SEP-25 975 P 0.00 0.00 0.00 54.20 +9.80 14 0 0 0
SEP-25 980 P 0.00 0.00 0.00 57.60 +10.40 13 0 0 0
SEP-25 985 P 0.00 0.00 0.00 61.20 +11.00 13 0 0 0
SEP-25 990 P 0.00 0.00 0.00 64.90 +11.50 13 0 0 0
SEP-25 995 P 0.00 0.00 0.00 68.70 +12.00 13 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 72.70 +12.60 12 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 81.10 +13.70 12 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 89.90 +14.60 11 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 99.20 +15.50 11 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 108.70 +16.10 10 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 118.40 +16.60 10 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 128.30 +17.00 10 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 138.20 +17.20 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 148.20 +17.30 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 158.20 +17.40 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 168.20 +17.40 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 178.20 +17.40 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 188.20 +17.40 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 198.20 +17.40 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 0.00 302.80 -17.70 47 0 0 0
DEC-25 650 C 0.00 0.00 0.00 298.10 -17.60 46 0 0 0
DEC-25 655 C 0.00 0.00 0.00 293.30 -17.70 46 0 0 0
DEC-25 660 C 0.00 0.00 0.00 288.60 -17.60 45 0 0 0
DEC-25 665 C 0.00 0.00 0.00 283.80 -17.60 44 0 0 0
DEC-25 670 C 0.00 0.00 0.00 279.10 -17.60 44 0 0 0
DEC-25 675 C 0.00 0.00 0.00 274.30 -17.60 43 0 0 0
DEC-25 680 C 0.00 0.00 0.00 269.60 -17.60 43 0 0 0
DEC-25 685 C 0.00 0.00 0.00 264.90 -17.50 42 0 0 0
DEC-25 690 C 0.00 0.00 0.00 260.10 -17.60 42 0 0 0
DEC-25 695 C 0.00 0.00 0.00 255.40 -17.50 41 0 0 0
DEC-25 700 C 0.00 0.00 0.00 250.60 -17.60 41 0 0 0
DEC-25 705 C 0.00 0.00 0.00 245.90 -17.50 40 0 0 0
DEC-25 710 C 0.00 0.00 0.00 241.20 -17.50 40 0 0 0
DEC-25 715 C 0.00 0.00 0.00 236.40 -17.50 39 0 0 0
DEC-25 720 C 0.00 0.00 0.00 231.70 -17.50 39 0 0 0
DEC-25 725 C 0.00 0.00 0.00 227.00 -17.40 38 0 0 0
DEC-25 730 C 0.00 0.00 0.00 222.30 -17.40 37 0 0 0
DEC-25 735 C 0.00 0.00 0.00 217.50 -17.40 37 0 0 0
DEC-25 740 C 0.00 0.00 0.00 212.80 -17.40 36 0 0 0
DEC-25 745 C 0.00 0.00 0.00 208.10 -17.40 36 0 0 0
DEC-25 750 C 0.00 0.00 0.00 203.40 -17.30 35 0 0 0
DEC-25 755 C 0.00 0.00 0.00 198.70 -17.30 35 0 0 0
DEC-25 760 C 0.00 0.00 0.00 194.00 -17.30 34 0 0 0
DEC-25 765 C 0.00 0.00 0.00 189.30 -17.30 34 0 0 0
DEC-25 770 C 0.00 0.00 0.00 184.60 -17.30 33 0 0 0
DEC-25 775 C 0.00 0.00 0.00 180.00 -17.10 33 0 0 0
DEC-25 780 C 0.00 0.00 0.00 175.30 -17.10 32 0 0 0
DEC-25 785 C 0.00 0.00 0.00 170.60 -17.10 31 0 0 0
DEC-25 790 C 0.00 0.00 0.00 166.00 -17.00 31 0 0 0
DEC-25 795 C 0.00 0.00 0.00 161.30 -17.10 30 0 0 0
DEC-25 800 C 0.00 0.00 0.00 156.70 -17.00 30 0 0 0
DEC-25 805 C 0.00 0.00 0.00 152.00 -17.00 29 0 0 0
DEC-25 810 C 0.00 0.00 0.00 147.40 -16.90 29 0 0 0
DEC-25 815 C 0.00 0.00 0.00 142.80 -16.90 28 0 0 0
DEC-25 820 C 0.00 0.00 0.00 138.20 -16.80 28 0 0 0
DEC-25 825 C 0.00 0.00 0.00 133.60 -16.80 27 0 0 0
DEC-25 830 C 0.00 0.00 0.00 129.00 -16.70 27 0 0 0
DEC-25 835 C 0.00 0.00 0.00 124.50 -16.60 26 0 0 0
DEC-25 840 C 0.00 0.00 0.00 119.90 -16.60 26 0 0 0
DEC-25 845 C 0.00 0.00 0.00 115.40 -16.50 25 0 0 0
DEC-25 850 C 0.00 0.00 0.00 110.90 -16.40 24 0 0 0
DEC-25 855 C 0.00 0.00 0.00 106.40 -16.30 24 0 0 0
DEC-25 860 C 0.00 0.00 0.00 101.90 -16.30 23 0 0 0
DEC-25 865 C 0.00 0.00 0.00 97.50 -16.10 23 0 0 0
DEC-25 870 C 0.00 0.00 0.00 93.00 -16.10 22 0 0 0
DEC-25 875 C 0.00 0.00 0.00 88.70 -15.90 22 0 0 0
DEC-25 880 C 0.00 0.00 0.00 84.30 -15.80 21 0 0 0
DEC-25 885 C 0.00 0.00 0.00 80.00 -15.70 21 0 0 0
DEC-25 890 C 0.00 0.00 0.00 75.70 -15.50 20 0 0 0
DEC-25 895 C 0.00 0.00 0.00 71.40 -15.40 20 0 0 0
DEC-25 900 C 0.00 0.00 0.00 67.20 -15.30 19 0 0 0
DEC-25 905 C 0.00 0.00 0.00 63.00 -15.10 19 0 0 0
DEC-25 910 C 0.00 0.00 0.00 58.90 -14.90 18 0 0 0
DEC-25 915 C 0.00 0.00 0.00 54.90 -14.70 17 0 0 0
DEC-25 920 C 0.00 0.00 0.00 50.90 -14.50 17 0 0 0
DEC-25 925 C 0.00 0.00 0.00 47.00 -14.20 16 0 0 0
DEC-25 930 C 0.00 0.00 0.00 43.10 -14.00 16 0 0 0
DEC-25 935 C 0.00 0.00 0.00 40.10 -12.90 16 0 0 0
DEC-25 940 C 0.00 0.00 0.00 37.20 -11.80 15 0 0 0
DEC-25 945 C 0.00 0.00 0.00 34.40 -10.70 15 0 0 0
DEC-25 950 C 0.00 0.00 0.00 31.70 -10.40 15 0 0 0
DEC-25 955 C 0.00 0.00 0.00 29.10 -10.00 15 0 0 0
DEC-25 960 C 0.00 0.00 0.00 26.60 -9.70 14 0 0 0
DEC-25 965 C 0.00 0.00 0.00 24.20 -9.30 14 0 0 0
DEC-25 970 C 0.00 0.00 0.00 21.90 -8.90 14 0 0 0
DEC-25 975 C 0.00 0.00 0.00 19.80 -8.40 14 0 0 0
DEC-25 980 C 0.00 0.00 0.00 17.70 -8.10 13 0 0 0
DEC-25 985 C 0.00 0.00 0.00 15.80 -7.60 13 0 0 0
DEC-25 990 C 0.00 0.00 0.00 14.00 -7.20 13 0 0 0
DEC-25 995 C 0.00 0.00 0.00 12.30 -6.80 13 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 10.70 -6.40 12 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 8.00 -5.40 12 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 5.70 -4.50 11 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 3.90 -3.60 11 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 2.50 -2.80 10 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 1.50 -2.10 10 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 0.80 -1.50 9 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.40 -1.00 9 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.20 -0.50 8 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.10 -0.30 8 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 -0.10 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 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 18.30 -0.40 47 0 0 0
DEC-25 650 P 0.00 0.00 0.00 18.60 -0.30 46 0 0 0
DEC-25 655 P 0.00 0.00 0.00 18.80 -0.40 46 0 0 0
DEC-25 660 P 0.00 0.00 0.00 19.10 -0.30 45 0 0 0
DEC-25 665 P 0.00 0.00 0.00 19.30 -0.30 44 0 0 0
DEC-25 670 P 0.00 0.00 0.00 19.60 -0.30 44 0 0 0
DEC-25 675 P 0.00 0.00 0.00 19.80 -0.30 43 0 0 0
DEC-25 680 P 0.00 0.00 0.00 20.10 -0.30 43 0 0 0
DEC-25 685 P 0.00 0.00 0.00 20.40 -0.20 42 0 0 0
DEC-25 690 P 0.00 0.00 0.00 20.60 -0.30 42 0 0 0
DEC-25 695 P 0.00 0.00 0.00 20.90 -0.20 41 0 0 0
DEC-25 700 P 0.00 0.00 0.00 21.10 -0.30 41 0 0 0
DEC-25 705 P 0.00 0.00 0.00 21.40 -0.20 40 0 0 0
DEC-25 710 P 0.00 0.00 0.00 21.70 -0.20 40 0 0 0
DEC-25 715 P 0.00 0.00 0.00 21.90 -0.20 39 0 0 0
DEC-25 720 P 0.00 0.00 0.00 22.20 -0.20 39 0 0 0
DEC-25 725 P 0.00 0.00 0.00 22.50 -0.10 38 0 0 0
DEC-25 730 P 0.00 0.00 0.00 22.80 -0.10 37 0 0 0
DEC-25 735 P 0.00 0.00 0.00 23.00 -0.10 37 0 0 0
DEC-25 740 P 0.00 0.00 0.00 23.30 -0.10 36 0 0 0
DEC-25 745 P 0.00 0.00 0.00 23.60 -0.10 36 0 0 0
DEC-25 750 P 0.00 0.00 0.00 23.90 0.00 35 0 0 0
DEC-25 755 P 0.00 0.00 0.00 24.20 0.00 35 0 0 0
DEC-25 760 P 0.00 0.00 0.00 24.50 0.00 34 0 0 0
DEC-25 765 P 0.00 0.00 0.00 24.80 0.00 34 0 0 0
DEC-25 770 P 0.00 0.00 0.00 25.10 0.00 33 0 0 0
DEC-25 775 P 0.00 0.00 0.00 25.50 +0.20 33 0 0 0
DEC-25 780 P 0.00 0.00 0.00 25.80 +0.20 32 0 0 0
DEC-25 785 P 0.00 0.00 0.00 26.10 +0.20 31 0 0 0
DEC-25 790 P 0.00 0.00 0.00 26.50 +0.30 31 0 0 0
DEC-25 795 P 0.00 0.00 0.00 26.80 +0.20 30 0 0 0
DEC-25 800 P 0.00 0.00 0.00 27.20 +0.30 30 0 0 0
DEC-25 805 P 0.00 0.00 0.00 27.50 +0.30 29 0 0 0
DEC-25 810 P 0.00 0.00 0.00 27.90 +0.40 29 0 0 0
DEC-25 815 P 0.00 0.00 0.00 28.30 +0.40 28 0 0 0
DEC-25 820 P 0.00 0.00 0.00 28.70 +0.50 28 0 0 0
DEC-25 825 P 0.00 0.00 0.00 29.10 +0.50 27 0 0 0
DEC-25 830 P 0.00 0.00 0.00 29.50 +0.60 27 0 0 0
DEC-25 835 P 0.00 0.00 0.00 30.00 +0.70 26 0 0 0
DEC-25 840 P 0.00 0.00 0.00 30.40 +0.70 26 0 0 0
DEC-25 845 P 0.00 0.00 0.00 30.90 +0.80 25 0 0 0
DEC-25 850 P 0.00 0.00 0.00 31.40 +0.90 24 0 0 0
DEC-25 855 P 0.00 0.00 0.00 31.90 +1.00 24 0 0 0
DEC-25 860 P 0.00 0.00 0.00 32.40 +1.00 23 0 0 0
DEC-25 865 P 0.00 0.00 0.00 33.00 +1.20 23 0 0 0
DEC-25 870 P 0.00 0.00 0.00 33.50 +1.20 22 0 0 0
DEC-25 875 P 0.00 0.00 0.00 34.20 +1.40 22 0 0 0
DEC-25 880 P 0.00 0.00 0.00 34.80 +1.50 21 0 0 0
DEC-25 885 P 0.00 0.00 0.00 35.50 +1.60 21 0 0 0
DEC-25 890 P 0.00 0.00 0.00 36.20 +1.80 20 0 0 0
DEC-25 895 P 0.00 0.00 0.00 36.90 +1.90 20 0 0 0
DEC-25 900 P 0.00 0.00 0.00 37.70 +2.00 19 0 0 0
DEC-25 905 P 0.00 0.00 0.00 38.50 +2.20 19 0 0 0
DEC-25 910 P 0.00 0.00 0.00 39.40 +2.40 18 0 0 0
DEC-25 915 P 0.00 0.00 0.00 40.40 +2.60 17 0 0 0
DEC-25 920 P 0.00 0.00 0.00 41.40 +2.80 17 0 0 0
DEC-25 925 P 0.00 0.00 0.00 42.50 +3.10 16 0 0 0
DEC-25 930 P 0.00 0.00 0.00 43.60 +3.30 16 0 0 0
DEC-25 935 P 0.00 0.00 0.00 45.60 +4.40 16 0 0 0
DEC-25 940 P 0.00 0.00 0.00 47.70 +5.50 15 0 0 0
DEC-25 945 P 0.00 0.00 0.00 49.90 +6.60 15 0 0 0
DEC-25 950 P 0.00 0.00 0.00 52.20 +6.90 15 0 0 0
DEC-25 955 P 0.00 0.00 0.00 54.60 +7.30 15 0 0 0
DEC-25 960 P 0.00 0.00 0.00 57.10 +7.60 14 0 0 0
DEC-25 965 P 0.00 0.00 0.00 59.70 +8.00 14 0 0 0
DEC-25 970 P 0.00 0.00 0.00 62.40 +8.40 14 0 0 0
DEC-25 975 P 0.00 0.00 0.00 65.30 +8.90 14 0 0 0
DEC-25 980 P 0.00 0.00 0.00 68.20 +9.20 13 0 0 0
DEC-25 985 P 0.00 0.00 0.00 71.30 +9.70 13 0 0 0
DEC-25 990 P 0.00 0.00 0.00 74.50 +10.10 13 0 0 0
DEC-25 995 P 0.00 0.00 0.00 77.80 +10.50 13 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 81.20 +10.90 12 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 88.50 +11.90 12 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 96.20 +12.80 11 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 104.40 +13.70 11 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 113.00 +14.50 10 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 122.00 +15.20 10 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 131.30 +15.80 9 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 140.90 +16.30 9 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 150.70 +16.80 8 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 160.60 +17.00 8 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 170.50 +17.10 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 180.50 +17.20 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 190.50 +17.30 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 200.50 +17.30 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 313.60 -18.90 46 0 0 0
MAR-26 650 C 0.00 0.00 0.00 308.80 -19.00 46 0 0 0
MAR-26 655 C 0.00 0.00 0.00 304.10 -18.90 45 0 0 0
MAR-26 660 C 0.00 0.00 0.00 299.40 -18.90 44 0 0 0
MAR-26 665 C 0.00 0.00 0.00 294.60 -19.00 44 0 0 0
MAR-26 670 C 0.00 0.00 0.00 289.90 -19.00 43 0 0 0
MAR-26 675 C 0.00 0.00 0.00 285.20 -18.90 43 0 0 0
MAR-26 680 C 0.00 0.00 0.00 280.40 -19.00 42 0 0 0
MAR-26 685 C 0.00 0.00 0.00 275.70 -18.90 42 0 0 0
MAR-26 690 C 0.00 0.00 0.00 270.90 -19.00 41 0 0 0
MAR-26 695 C 0.00 0.00 0.00 266.20 -19.00 41 0 0 0
MAR-26 700 C 0.00 0.00 0.00 261.50 -18.90 40 0 0 0
MAR-26 705 C 0.00 0.00 0.00 256.70 -19.00 40 0 0 0
MAR-26 710 C 0.00 0.00 0.00 252.00 -18.90 39 0 0 0
MAR-26 715 C 0.00 0.00 0.00 247.20 -19.00 39 0 0 0
MAR-26 720 C 0.00 0.00 0.00 242.50 -18.90 38 0 0 0
MAR-26 725 C 0.00 0.00 0.00 237.70 -19.00 37 0 0 0
MAR-26 730 C 0.00 0.00 0.00 233.00 -18.90 37 0 0 0
MAR-26 735 C 0.00 0.00 0.00 228.20 -19.00 36 0 0 0
MAR-26 740 C 0.00 0.00 0.00 223.50 -19.00 36 0 0 0
MAR-26 745 C 0.00 0.00 0.00 218.80 -18.90 35 0 0 0
MAR-26 750 C 0.00 0.00 0.00 214.00 -19.00 35 0 0 0
MAR-26 755 C 0.00 0.00 0.00 209.30 -18.90 34 0 0 0
MAR-26 760 C 0.00 0.00 0.00 204.50 -19.00 34 0 0 0
MAR-26 765 C 0.00 0.00 0.00 199.80 -18.90 33 0 0 0
MAR-26 770 C 0.00 0.00 0.00 195.10 -18.90 33 0 0 0
MAR-26 775 C 0.00 0.00 0.00 190.30 -18.90 32 0 0 0
MAR-26 780 C 0.00 0.00 0.00 185.60 -18.90 31 0 0 0
MAR-26 785 C 0.00 0.00 0.00 180.90 -18.80 31 0 0 0
MAR-26 790 C 0.00 0.00 0.00 176.20 -18.80 30 0 0 0
MAR-26 795 C 0.00 0.00 0.00 171.50 -18.80 30 0 0 0
MAR-26 800 C 0.00 0.00 0.00 166.70 -18.80 29 0 0 0
MAR-26 805 C 0.00 0.00 0.00 162.00 -18.80 29 0 0 0
MAR-26 810 C 0.00 0.00 0.00 157.30 -18.80 28 0 0 0
MAR-26 815 C 0.00 0.00 0.00 152.60 -18.70 28 0 0 0
MAR-26 820 C 0.00 0.00 0.00 148.00 -18.60 27 0 0 0
MAR-26 825 C 0.00 0.00 0.00 143.30 -18.60 27 0 0 0
MAR-26 830 C 0.00 0.00 0.00 138.60 -18.60 26 0 0 0
MAR-26 835 C 0.00 0.00 0.00 133.90 -18.60 26 0 0 0
MAR-26 840 C 0.00 0.00 0.00 129.30 -18.50 25 0 0 0
MAR-26 845 C 0.00 0.00 0.00 124.70 -18.40 24 0 0 0
MAR-26 850 C 0.00 0.00 0.00 120.00 -18.40 24 0 0 0
MAR-26 855 C 0.00 0.00 0.00 115.40 -18.40 23 0 0 0
MAR-26 860 C 0.00 0.00 0.00 110.80 -18.30 23 0 0 0
MAR-26 865 C 0.00 0.00 0.00 106.30 -18.20 22 0 0 0
MAR-26 870 C 0.00 0.00 0.00 101.70 -18.20 22 0 0 0
MAR-26 875 C 0.00 0.00 0.00 97.20 -18.00 21 0 0 0
MAR-26 880 C 0.00 0.00 0.00 92.70 -17.90 21 0 0 0
MAR-26 885 C 0.00 0.00 0.00 88.20 -17.90 20 0 0 0
MAR-26 890 C 0.00 0.00 0.00 83.70 -17.80 20 0 0 0
MAR-26 895 C 0.00 0.00 0.00 79.30 -17.70 19 0 0 0
MAR-26 900 C 0.00 0.00 0.00 74.90 -17.60 19 0 0 0
MAR-26 905 C 0.00 0.00 0.00 70.50 -17.50 18 0 0 0
MAR-26 910 C 0.00 0.00 0.00 66.20 -17.30 17 0 0 0
MAR-26 915 C 0.00 0.00 0.00 62.00 -17.10 17 0 0 0
MAR-26 920 C 0.00 0.00 0.00 57.80 -16.90 16 0 0 0
MAR-26 925 C 0.00 0.00 0.00 53.60 -16.70 16 0 0 0
MAR-26 930 C 0.00 0.00 0.00 50.40 -15.60 16 0 0 0
MAR-26 935 C 0.00 0.00 0.00 47.40 -14.40 15 0 0 0
MAR-26 940 C 0.00 0.00 0.00 44.40 -13.20 15 0 0 0
MAR-26 945 C 0.00 0.00 0.00 41.40 -12.00 15 0 0 0
MAR-26 950 C 0.00 0.00 0.00 38.60 -11.70 15 0 0 0
MAR-26 955 C 0.00 0.00 0.00 35.80 -11.40 14 0 0 0
MAR-26 960 C 0.00 0.00 0.00 33.20 -11.00 14 0 0 0
MAR-26 965 C 0.00 0.00 0.00 30.60 -10.70 14 0 0 0
MAR-26 970 C 0.00 0.00 0.00 28.10 -10.40 14 0 0 0
MAR-26 975 C 0.00 0.00 0.00 25.70 -10.00 13 0 0 0
MAR-26 980 C 0.00 0.00 0.00 23.40 -9.70 13 0 0 0
MAR-26 985 C 0.00 0.00 0.00 21.20 -9.30 13 0 0 0
MAR-26 990 C 0.00 0.00 0.00 19.20 -8.90 13 0 0 0
MAR-26 995 C 0.00 0.00 0.00 17.20 -8.50 12 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 15.30 -8.10 12 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 12.00 -7.20 12 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 9.10 -6.30 11 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 6.60 -5.40 11 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 4.60 -4.50 10 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 3.10 -3.60 10 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 1.90 -2.80 9 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 1.10 -2.00 9 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.60 -1.40 8 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.30 -0.80 8 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 -0.50 7 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 -0.20 7 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 31.50 -1.60 46 0 0 0
MAR-26 650 P 0.00 0.00 0.00 31.70 -1.70 46 0 0 0
MAR-26 655 P 0.00 0.00 0.00 32.00 -1.60 45 0 0 0
MAR-26 660 P 0.00 0.00 0.00 32.30 -1.60 44 0 0 0
MAR-26 665 P 0.00 0.00 0.00 32.50 -1.70 44 0 0 0
MAR-26 670 P 0.00 0.00 0.00 32.80 -1.70 43 0 0 0
MAR-26 675 P 0.00 0.00 0.00 33.10 -1.60 43 0 0 0
MAR-26 680 P 0.00 0.00 0.00 33.30 -1.70 42 0 0 0
MAR-26 685 P 0.00 0.00 0.00 33.60 -1.60 42 0 0 0
MAR-26 690 P 0.00 0.00 0.00 33.80 -1.70 41 0 0 0
MAR-26 695 P 0.00 0.00 0.00 34.10 -1.70 41 0 0 0
MAR-26 700 P 0.00 0.00 0.00 34.40 -1.60 40 0 0 0
MAR-26 705 P 0.00 0.00 0.00 34.60 -1.70 40 0 0 0
MAR-26 710 P 0.00 0.00 0.00 34.90 -1.60 39 0 0 0
MAR-26 715 P 0.00 0.00 0.00 35.10 -1.70 39 0 0 0
MAR-26 720 P 0.00 0.00 0.00 35.40 -1.60 38 0 0 0
MAR-26 725 P 0.00 0.00 0.00 35.60 -1.70 37 0 0 0
MAR-26 730 P 0.00 0.00 0.00 35.90 -1.60 37 0 0 0
MAR-26 735 P 0.00 0.00 0.00 36.10 -1.70 36 0 0 0
MAR-26 740 P 0.00 0.00 0.00 36.40 -1.70 36 0 0 0
MAR-26 745 P 0.00 0.00 0.00 36.70 -1.60 35 0 0 0
MAR-26 750 P 0.00 0.00 0.00 36.90 -1.70 35 0 0 0
MAR-26 755 P 0.00 0.00 0.00 37.20 -1.60 34 0 0 0
MAR-26 760 P 0.00 0.00 0.00 37.40 -1.70 34 0 0 0
MAR-26 765 P 0.00 0.00 0.00 37.70 -1.60 33 0 0 0
MAR-26 770 P 0.00 0.00 0.00 38.00 -1.60 33 0 0 0
MAR-26 775 P 0.00 0.00 0.00 38.20 -1.60 32 0 0 0
MAR-26 780 P 0.00 0.00 0.00 38.50 -1.60 31 0 0 0
MAR-26 785 P 0.00 0.00 0.00 38.80 -1.50 31 0 0 0
MAR-26 790 P 0.00 0.00 0.00 39.10 -1.50 30 0 0 0
MAR-26 795 P 0.00 0.00 0.00 39.40 -1.50 30 0 0 0
MAR-26 800 P 0.00 0.00 0.00 39.60 -1.50 29 0 0 0
MAR-26 805 P 0.00 0.00 0.00 39.90 -1.50 29 0 0 0
MAR-26 810 P 0.00 0.00 0.00 40.20 -1.50 28 0 0 0
MAR-26 815 P 0.00 0.00 0.00 40.50 -1.40 28 0 0 0
MAR-26 820 P 0.00 0.00 0.00 40.90 -1.30 27 0 0 0
MAR-26 825 P 0.00 0.00 0.00 41.20 -1.30 27 0 0 0
MAR-26 830 P 0.00 0.00 0.00 41.50 -1.30 26 0 0 0
MAR-26 835 P 0.00 0.00 0.00 41.80 -1.30 26 0 0 0
MAR-26 840 P 0.00 0.00 0.00 42.20 -1.20 25 0 0 0
MAR-26 845 P 0.00 0.00 0.00 42.60 -1.10 24 0 0 0
MAR-26 850 P 0.00 0.00 0.00 42.90 -1.10 24 0 0 0
MAR-26 855 P 0.00 0.00 0.00 43.30 -1.10 23 0 0 0
MAR-26 860 P 0.00 0.00 0.00 43.70 -1.00 23 0 0 0
MAR-26 865 P 0.00 0.00 0.00 44.20 -0.90 22 0 0 0
MAR-26 870 P 0.00 0.00 0.00 44.60 -0.90 22 0 0 0
MAR-26 875 P 0.00 0.00 0.00 45.10 -0.70 21 0 0 0
MAR-26 880 P 0.00 0.00 0.00 45.60 -0.60 21 0 0 0
MAR-26 885 P 0.00 0.00 0.00 46.10 -0.60 20 0 0 0
MAR-26 890 P 0.00 0.00 0.00 46.60 -0.50 20 0 0 0
MAR-26 895 P 0.00 0.00 0.00 47.20 -0.40 19 0 0 0
MAR-26 900 P 0.00 0.00 0.00 47.80 -0.30 19 0 0 0
MAR-26 905 P 0.00 0.00 0.00 48.40 -0.20 18 0 0 0
MAR-26 910 P 0.00 0.00 0.00 49.10 0.00 17 0 0 0
MAR-26 915 P 0.00 0.00 0.00 49.90 +0.20 17 0 0 0
MAR-26 920 P 0.00 0.00 0.00 50.70 +0.40 16 0 0 0
MAR-26 925 P 0.00 0.00 0.00 51.50 +0.60 16 0 0 0
MAR-26 930 P 0.00 0.00 0.00 53.30 +1.70 16 0 0 0
MAR-26 935 P 0.00 0.00 0.00 55.30 +2.90 15 0 0 0
MAR-26 940 P 0.00 0.00 0.00 57.30 +4.10 15 0 0 0
MAR-26 945 P 0.00 0.00 0.00 59.30 +5.30 15 0 0 0
MAR-26 950 P 0.00 0.00 0.00 61.50 +5.60 15 0 0 0
MAR-26 955 P 0.00 0.00 0.00 63.70 +5.90 14 0 0 0
MAR-26 960 P 0.00 0.00 0.00 66.10 +6.30 14 0 0 0
MAR-26 965 P 0.00 0.00 0.00 68.50 +6.60 14 0 0 0
MAR-26 970 P 0.00 0.00 0.00 71.00 +6.90 14 0 0 0
MAR-26 975 P 0.00 0.00 0.00 73.60 +7.30 13 0 0 0
MAR-26 980 P 0.00 0.00 0.00 76.30 +7.60 13 0 0 0
MAR-26 985 P 0.00 0.00 0.00 79.10 +8.00 13 0 0 0
MAR-26 990 P 0.00 0.00 0.00 82.10 +8.40 13 0 0 0
MAR-26 995 P 0.00 0.00 0.00 85.10 +8.80 12 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 88.20 +9.20 12 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 94.90 +10.10 12 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 102.00 +11.00 11 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 109.50 +11.90 11 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 117.50 +12.80 10 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 126.00 +13.70 10 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 134.80 +14.50 9 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 144.00 +15.30 9 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 153.50 +15.90 8 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 163.20 +16.50 8 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 173.00 +16.80 7 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 182.90 +17.00 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 192.90 +17.20 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 202.90 +17.30 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 C 0.00 0.00 0.00 224.70 -18.10 35 0 0 0
JUN-26 755 C 0.00 0.00 0.00 219.90 -18.10 34 0 0 0
JUN-26 760 C 0.00 0.00 0.00 215.10 -18.10 34 0 0 0
JUN-26 765 C 0.00 0.00 0.00 210.30 -18.10 33 0 0 0
JUN-26 770 C 0.00 0.00 0.00 205.60 -17.90 33 0 0 0
JUN-26 775 C 0.00 0.00 0.00 200.80 -17.90 32 0 0 0
JUN-26 780 C 0.00 0.00 0.00 196.00 -17.90 32 0 0 0
JUN-26 785 C 0.00 0.00 0.00 191.20 -17.90 31 0 0 0
JUN-26 790 C 0.00 0.00 0.00 186.40 -17.80 30 0 0 0
JUN-26 795 C 0.00 0.00 0.00 181.60 -17.80 30 0 0 0
JUN-26 800 C 0.00 0.00 0.00 176.80 -17.80 29 0 0 0
JUN-26 805 C 0.00 0.00 0.00 172.00 -17.80 29 0 0 0
JUN-26 810 C 0.00 0.00 0.00 167.20 -17.70 28 0 0 0
JUN-26 815 C 0.00 0.00 0.00 162.40 -17.70 28 0 0 0
JUN-26 820 C 0.00 0.00 0.00 157.60 -17.70 27 0 0 0
JUN-26 825 C 0.00 0.00 0.00 152.90 -17.60 27 0 0 0
JUN-26 830 C 0.00 0.00 0.00 148.10 -17.60 26 0 0 0
JUN-26 835 C 0.00 0.00 0.00 143.30 -17.60 26 0 0 0
JUN-26 840 C 0.00 0.00 0.00 138.60 -17.40 25 0 0 0
JUN-26 845 C 0.00 0.00 0.00 133.80 -17.40 24 0 0 0
JUN-26 850 C 0.00 0.00 0.00 129.10 -17.30 24 0 0 0
JUN-26 855 C 0.00 0.00 0.00 124.40 -17.30 23 0 0 0
JUN-26 860 C 0.00 0.00 0.00 119.70 -17.20 23 0 0 0
JUN-26 865 C 0.00 0.00 0.00 115.00 -17.10 22 0 0 0
JUN-26 870 C 0.00 0.00 0.00 110.30 -17.00 22 0 0 0
JUN-26 875 C 0.00 0.00 0.00 105.60 -17.00 21 0 0 0
JUN-26 880 C 0.00 0.00 0.00 101.00 -16.80 21 0 0 0
JUN-26 885 C 0.00 0.00 0.00 96.30 -16.80 20 0 0 0
JUN-26 890 C 0.00 0.00 0.00 91.70 -16.70 20 0 0 0
JUN-26 895 C 0.00 0.00 0.00 87.10 -16.60 19 0 0 0
JUN-26 900 C 0.00 0.00 0.00 82.60 -16.40 19 0 0 0
JUN-26 905 C 0.00 0.00 0.00 78.10 -16.30 18 0 0 0
JUN-26 910 C 0.00 0.00 0.00 73.60 -16.10 17 0 0 0
JUN-26 915 C 0.00 0.00 0.00 69.10 -16.00 17 0 0 0
JUN-26 920 C 0.00 0.00 0.00 64.70 -15.80 16 0 0 0
JUN-26 925 C 0.00 0.00 0.00 60.40 -15.60 16 0 0 0
JUN-26 930 C 0.00 0.00 0.00 57.10 -14.40 16 0 0 0
JUN-26 935 C 0.00 0.00 0.00 54.00 -13.00 15 0 0 0
JUN-26 940 C 0.00 0.00 0.00 50.90 -11.70 15 0 0 0
JUN-26 945 C 0.00 0.00 0.00 47.90 -11.40 15 0 0 0
JUN-26 950 C 0.00 0.00 0.00 44.90 -11.20 15 0 0 0
JUN-26 955 C 0.00 0.00 0.00 42.00 -11.00 14 0 0 0
JUN-26 960 C 0.00 0.00 0.00 39.20 -10.70 14 0 0 0
JUN-26 965 C 0.00 0.00 0.00 36.50 -10.40 14 0 0 0
JUN-26 970 C 0.00 0.00 0.00 33.80 -10.10 14 0 0 0
JUN-26 975 C 0.00 0.00 0.00 31.30 -9.80 13 0 0 0
JUN-26 980 C 0.00 0.00 0.00 28.80 -9.50 13 0 0 0
JUN-26 985 C 0.00 0.00 0.00 26.40 -9.20 13 0 0 0
JUN-26 990 C 0.00 0.00 0.00 24.10 -8.90 13 0 0 0
JUN-26 995 C 0.00 0.00 0.00 22.00 -8.40 12 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 19.90 -8.10 12 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 16.00 -7.40 12 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 12.60 -6.60 11 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 9.60 -5.80 11 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 7.10 -4.90 10 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 5.00 -4.10 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 49.90 -0.90 35 0 0 0
JUN-26 755 P 0.00 0.00 0.00 50.10 -0.90 34 0 0 0
JUN-26 760 P 0.00 0.00 0.00 50.30 -0.90 34 0 0 0
JUN-26 765 P 0.00 0.00 0.00 50.50 -0.90 33 0 0 0
JUN-26 770 P 0.00 0.00 0.00 50.80 -0.70 33 0 0 0
JUN-26 775 P 0.00 0.00 0.00 51.00 -0.70 32 0 0 0
JUN-26 780 P 0.00 0.00 0.00 51.20 -0.70 32 0 0 0
JUN-26 785 P 0.00 0.00 0.00 51.40 -0.70 31 0 0 0
JUN-26 790 P 0.00 0.00 0.00 51.60 -0.60 30 0 0 0
JUN-26 795 P 0.00 0.00 0.00 51.80 -0.60 30 0 0 0
JUN-26 800 P 0.00 0.00 0.00 52.00 -0.60 29 0 0 0
JUN-26 805 P 0.00 0.00 0.00 52.20 -0.60 29 0 0 0
JUN-26 810 P 0.00 0.00 0.00 52.40 -0.50 28 0 0 0
JUN-26 815 P 0.00 0.00 0.00 52.60 -0.50 28 0 0 0
JUN-26 820 P 0.00 0.00 0.00 52.80 -0.50 27 0 0 0
JUN-26 825 P 0.00 0.00 0.00 53.10 -0.40 27 0 0 0
JUN-26 830 P 0.00 0.00 0.00 53.30 -0.40 26 0 0 0
JUN-26 835 P 0.00 0.00 0.00 53.50 -0.40 26 0 0 0
JUN-26 840 P 0.00 0.00 0.00 53.80 -0.20 25 0 0 0
JUN-26 845 P 0.00 0.00 0.00 54.00 -0.20 24 0 0 0
JUN-26 850 P 0.00 0.00 0.00 54.30 -0.10 24 0 0 0
JUN-26 855 P 0.00 0.00 0.00 54.60 -0.10 23 0 0 0
JUN-26 860 P 0.00 0.00 0.00 54.90 0.00 23 0 0 0
JUN-26 865 P 0.00 0.00 0.00 55.20 +0.10 22 0 0 0
JUN-26 870 P 0.00 0.00 0.00 55.50 +0.20 22 0 0 0
JUN-26 875 P 0.00 0.00 0.00 55.80 +0.20 21 0 0 0
JUN-26 880 P 0.00 0.00 0.00 56.20 +0.40 21 0 0 0
JUN-26 885 P 0.00 0.00 0.00 56.50 +0.40 20 0 0 0
JUN-26 890 P 0.00 0.00 0.00 56.90 +0.50 20 0 0 0
JUN-26 895 P 0.00 0.00 0.00 57.30 +0.60 19 0 0 0
JUN-26 900 P 0.00 0.00 0.00 57.80 +0.80 19 0 0 0
JUN-26 905 P 0.00 0.00 0.00 58.30 +0.90 18 0 0 0
JUN-26 910 P 0.00 0.00 0.00 58.80 +1.10 17 0 0 0
JUN-26 915 P 0.00 0.00 0.00 59.30 +1.20 17 0 0 0
JUN-26 920 P 0.00 0.00 0.00 59.90 +1.40 16 0 0 0
JUN-26 925 P 0.00 0.00 0.00 60.60 +1.60 16 0 0 0
JUN-26 930 P 0.00 0.00 0.00 62.30 +2.80 16 0 0 0
JUN-26 935 P 0.00 0.00 0.00 64.20 +4.20 15 0 0 0
JUN-26 940 P 0.00 0.00 0.00 66.10 +5.50 15 0 0 0
JUN-26 945 P 0.00 0.00 0.00 68.10 +5.80 15 0 0 0
JUN-26 950 P 0.00 0.00 0.00 70.10 +6.00 15 0 0 0
JUN-26 955 P 0.00 0.00 0.00 72.20 +6.20 14 0 0 0
JUN-26 960 P 0.00 0.00 0.00 74.40 +6.50 14 0 0 0
JUN-26 965 P 0.00 0.00 0.00 76.70 +6.80 14 0 0 0
JUN-26 970 P 0.00 0.00 0.00 79.00 +7.10 14 0 0 0
JUN-26 975 P 0.00 0.00 0.00 81.50 +7.40 13 0 0 0
JUN-26 980 P 0.00 0.00 0.00 84.00 +7.70 13 0 0 0
JUN-26 985 P 0.00 0.00 0.00 86.60 +8.00 13 0 0 0
JUN-26 990 P 0.00 0.00 0.00 89.30 +8.30 13 0 0 0
JUN-26 995 P 0.00 0.00 0.00 92.20 +8.80 12 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 95.10 +9.10 12 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 101.20 +9.80 12 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 107.80 +10.60 11 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 114.80 +11.40 11 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 122.30 +12.30 10 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 130.20 +13.10 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