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
02 JUL 2025, WEDNESDAY
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 0.00 172.60 +2.60 34 0 0 0
JUL-25 780 C 0.00 0.00 0.00 167.70 +2.60 34 0 0 0
JUL-25 785 C 0.00 0.00 0.00 162.70 +2.50 33 0 0 0
JUL-25 790 C 0.00 0.00 0.00 157.80 +2.60 33 0 0 0
JUL-25 795 C 0.00 0.00 0.00 152.90 +2.60 32 0 0 0
JUL-25 800 C 0.00 0.00 0.00 147.90 +2.50 31 0 0 0
JUL-25 805 C 0.00 0.00 0.00 143.00 +2.50 31 0 0 0
JUL-25 810 C 0.00 0.00 0.00 138.10 +2.50 30 0 0 0
JUL-25 815 C 0.00 0.00 0.00 133.20 +2.50 30 0 0 0
JUL-25 820 C 0.00 0.00 0.00 128.30 +2.40 29 0 0 0
JUL-25 825 C 0.00 0.00 0.00 123.40 +2.40 29 0 0 0
JUL-25 830 C 0.00 0.00 0.00 118.60 +2.50 28 0 0 0
JUL-25 835 C 0.00 0.00 0.00 113.70 +2.40 28 0 0 0
JUL-25 840 C 0.00 0.00 0.00 108.90 +2.40 27 0 0 0
JUL-25 845 C 0.00 0.00 0.00 104.10 +2.40 27 0 0 0
JUL-25 850 C 0.00 0.00 0.00 99.30 +2.40 26 0 0 0
JUL-25 855 C 0.00 0.00 0.00 94.50 +2.30 26 0 0 0
JUL-25 860 C 0.00 0.00 0.00 89.70 +2.30 25 0 0 0
JUL-25 865 C 0.00 0.00 0.00 85.00 +2.30 25 0 0 0
JUL-25 870 C 0.00 0.00 0.00 80.30 +2.20 24 0 0 0
JUL-25 875 C 0.00 0.00 0.00 75.60 +2.10 23 0 0 0
JUL-25 880 C 0.00 0.00 0.00 71.00 +2.10 23 0 0 0
JUL-25 885 C 0.00 0.00 0.00 66.40 +2.00 22 0 0 0
JUL-25 890 C 0.00 0.00 0.00 61.90 +2.00 22 0 0 0
JUL-25 895 C 0.00 0.00 0.00 57.40 +1.90 21 0 0 0
JUL-25 900 C 0.00 0.00 0.00 53.00 +1.90 21 0 0 0
JUL-25 905 C 0.00 0.00 0.00 48.70 +1.80 20 0 0 0
JUL-25 910 C 0.00 0.00 0.00 44.50 +1.80 20 0 0 0
JUL-25 915 C 0.00 0.00 0.00 40.30 +1.60 19 0 0 0
JUL-25 920 C 0.00 0.00 0.00 36.30 +1.60 19 0 0 0
JUL-25 925 C 0.00 0.00 0.00 32.40 +1.50 18 0 0 0
JUL-25 930 C 0.00 0.00 0.00 28.70 +1.50 18 0 0 0
JUL-25 935 C 0.00 0.00 0.00 25.10 +1.40 17 0 0 0
JUL-25 940 C 0.00 0.00 0.00 21.60 +1.20 16 0 0 0
JUL-25 945 C 0.00 0.00 0.00 18.40 +1.10 16 0 0 0
JUL-25 950 C 0.00 0.00 0.00 15.70 +1.00 16 0 0 0
JUL-25 955 C 0.00 0.00 0.00 13.20 +0.80 15 0 0 0
JUL-25 960 C 0.00 0.00 0.00 11.00 +0.70 15 0 0 0
JUL-25 965 C 0.00 0.00 0.00 9.00 +0.60 15 0 0 0
JUL-25 970 C 0.00 0.00 0.00 7.30 +0.50 15 0 0 0
JUL-25 975 C 0.00 0.00 0.00 5.80 +0.50 14 0 0 0
JUL-25 980 C 0.00 0.00 0.00 4.50 +0.40 14 0 0 0
JUL-25 985 C 0.00 0.00 0.00 3.40 +0.30 14 0 0 0
JUL-25 990 C 0.00 0.00 0.00 2.50 +0.20 14 0 0 0
JUL-25 995 C 0.00 0.00 0.00 1.80 +0.10 13 0 0 0
JUL-25 1000 C 0.00 0.00 0.00 1.30 +0.10 13 0 0 0
JUL-25 1010 C 0.00 0.00 0.00 0.60 +0.10 13 0 0 0
JUL-25 1020 C 0.00 0.00 0.00 0.20 0.00 12 0 0 0
JUL-25 1030 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUL-25 1040 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUL-25 1050 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
JUL-25 775 P 0.00 0.00 0.00 0.40 -0.20 32 0 0 0
JUL-25 780 P 0.00 0.00 0.00 0.50 -0.20 32 0 0 0
JUL-25 785 P 0.00 0.00 0.00 0.60 -0.20 32 0 0 0
JUL-25 790 P 0.00 0.00 0.00 0.70 -0.20 32 0 0 0
JUL-25 795 P 0.00 0.00 0.00 0.80 -0.20 32 0 0 0
JUL-25 800 P 0.00 0.00 0.00 0.90 -0.20 31 0 0 0
JUL-25 805 P 0.00 0.00 0.00 1.00 -0.20 31 0 0 0
JUL-25 810 P 0.00 0.00 0.00 1.10 -0.20 30 0 0 0
JUL-25 815 P 0.00 0.00 0.00 1.20 -0.20 30 0 0 0
JUL-25 820 P 0.00 0.00 0.00 1.30 -0.30 29 0 0 0
JUL-25 825 P 0.00 0.00 0.00 1.40 -0.30 29 0 0 0
JUL-25 830 P 0.00 0.00 0.00 1.60 -0.20 28 0 0 0
JUL-25 835 P 0.00 0.00 0.00 1.70 -0.30 28 0 0 0
JUL-25 840 P 0.00 0.00 0.00 1.90 -0.30 27 0 0 0
JUL-25 845 P 0.00 0.00 0.00 2.10 -0.30 27 0 0 0
JUL-25 850 P 0.00 0.00 0.00 2.30 -0.30 26 0 0 0
JUL-25 855 P 0.00 0.00 0.00 2.50 -0.40 26 0 0 0
JUL-25 860 P 0.00 0.00 0.00 2.70 -0.40 25 0 0 0
JUL-25 865 P 0.00 0.00 0.00 3.00 -0.40 25 0 0 0
JUL-25 870 P 0.00 0.00 0.00 3.30 -0.50 24 0 0 0
JUL-25 875 P 0.00 0.00 0.00 3.60 -0.60 23 0 0 0
JUL-25 880 P 0.00 0.00 0.00 4.00 -0.60 23 0 0 0
JUL-25 885 P 0.00 0.00 0.00 4.40 -0.70 22 0 0 0
JUL-25 890 P 0.00 0.00 0.00 4.90 -0.70 22 0 0 0
JUL-25 895 P 0.00 0.00 0.00 5.40 -0.80 21 0 0 0
JUL-25 900 P 0.00 0.00 0.00 6.00 -0.80 21 0 0 0
JUL-25 905 P 0.00 0.00 0.00 6.70 -0.90 20 0 0 0
JUL-25 910 P 0.00 0.00 0.00 7.50 -0.90 20 0 0 0
JUL-25 915 P 0.00 0.00 0.00 8.30 -1.10 19 0 0 0
JUL-25 920 P 0.00 0.00 0.00 9.30 -1.10 19 0 0 0
JUL-25 925 P 0.00 0.00 0.00 10.40 -1.20 18 0 0 0
JUL-25 930 P 0.00 0.00 0.00 11.70 -1.20 18 0 0 0
JUL-25 935 P 0.00 0.00 0.00 13.10 -1.30 17 0 0 0
JUL-25 940 P 0.00 0.00 0.00 14.60 -1.50 16 0 0 0
JUL-25 945 P 0.00 0.00 0.00 16.40 -1.60 16 0 0 0
JUL-25 950 P 0.00 0.00 0.00 18.70 -1.70 16 0 0 0
JUL-25 955 P 0.00 0.00 0.00 21.20 -1.90 15 0 0 0
JUL-25 960 P 0.00 0.00 0.00 24.00 -2.00 15 0 0 0
JUL-25 965 P 0.00 0.00 0.00 27.00 -2.10 15 0 0 0
JUL-25 970 P 0.00 0.00 0.00 30.30 -2.20 15 0 0 0
JUL-25 975 P 0.00 0.00 0.00 33.80 -2.20 14 0 0 0
JUL-25 980 P 0.00 0.00 0.00 37.50 -2.30 14 0 0 0
JUL-25 985 P 0.00 0.00 0.00 41.40 -2.40 14 0 0 0
JUL-25 990 P 0.00 0.00 0.00 45.50 -2.50 14 0 0 0
JUL-25 995 P 0.00 0.00 0.00 49.80 -2.60 13 0 0 0
JUL-25 1000 P 0.00 0.00 0.00 54.30 -2.60 13 0 0 0
JUL-25 1010 P 0.00 0.00 0.00 63.60 -2.60 13 0 0 0
JUL-25 1020 P 0.00 0.00 0.00 73.20 -2.70 12 0 0 0
JUL-25 1030 P 0.00 0.00 0.00 83.10 -2.70 12 0 0 0
JUL-25 1040 P 0.00 0.00 0.00 93.00 -2.70 0 0 0 0
JUL-25 1050 P 0.00 0.00 0.00 103.00 -2.70 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
AUG-25 840 C 0.00 0.00 0.00 109.40 +2.10 27 0 0 0
AUG-25 845 C 0.00 0.00 0.00 104.80 +2.10 26 0 0 0
AUG-25 850 C 0.00 0.00 0.00 100.20 +2.10 26 0 0 0
AUG-25 855 C 0.00 0.00 0.00 95.60 +2.10 25 0 0 0
AUG-25 860 C 0.00 0.00 0.00 91.00 +2.00 24 0 0 0
AUG-25 865 C 0.00 0.00 0.00 86.50 +2.00 24 0 0 0
AUG-25 870 C 0.00 0.00 0.00 82.00 +2.00 23 0 0 0
AUG-25 875 C 0.00 0.00 0.00 77.50 +1.90 23 0 0 0
AUG-25 880 C 0.00 0.00 0.00 73.10 +1.90 22 0 0 0
AUG-25 885 C 0.00 0.00 0.00 68.80 +1.90 22 0 0 0
AUG-25 890 C 0.00 0.00 0.00 64.40 +1.80 21 0 0 0
AUG-25 895 C 0.00 0.00 0.00 60.20 +1.80 21 0 0 0
AUG-25 900 C 0.00 0.00 0.00 56.00 +1.70 20 0 0 0
AUG-25 905 C 0.00 0.00 0.00 51.90 +1.70 20 0 0 0
AUG-25 910 C 0.00 0.00 0.00 47.80 +1.60 19 0 0 0
AUG-25 915 C 0.00 0.00 0.00 43.80 +1.50 19 0 0 0
AUG-25 920 C 0.00 0.00 0.00 40.00 +1.50 18 0 0 0
AUG-25 925 C 0.00 0.00 0.00 36.20 +1.40 17 0 0 0
AUG-25 930 C 0.00 0.00 0.00 32.50 +1.30 17 0 0 0
AUG-25 935 C 0.00 0.00 0.00 29.00 +1.30 16 0 0 0
AUG-25 940 C 0.00 0.00 0.00 25.60 +1.20 16 0 0 0
AUG-25 945 C 0.00 0.00 0.00 22.80 +1.10 16 0 0 0
AUG-25 950 C 0.00 0.00 0.00 20.20 +1.00 15 0 0 0
AUG-25 955 C 0.00 0.00 0.00 17.70 +0.90 15 0 0 0
AUG-25 960 C 0.00 0.00 0.00 15.40 +0.80 15 0 0 0
AUG-25 965 C 0.00 0.00 0.00 13.30 +0.80 15 0 0 0
AUG-25 970 C 0.00 0.00 0.00 11.40 +0.70 14 0 0 0
AUG-25 975 C 0.00 0.00 0.00 9.60 +0.60 14 0 0 0
AUG-25 980 C 0.00 0.00 0.00 8.00 +0.50 14 0 0 0
AUG-25 985 C 0.00 0.00 0.00 6.60 +0.40 14 0 0 0
AUG-25 990 C 0.00 0.00 0.00 5.40 +0.40 13 0 0 0
AUG-25 995 C 0.00 0.00 0.00 4.30 +0.30 13 0 0 0
AUG-25 1000 C 0.00 0.00 0.00 3.40 +0.20 13 0 0 0
AUG-25 1010 C 0.00 0.00 0.00 2.00 +0.20 12 0 0 0
AUG-25 1020 C 0.00 0.00 0.00 1.10 +0.10 12 0 0 0
AUG-25 1030 C 0.00 0.00 0.00 0.50 0.00 11 0 0 0
AUG-25 1040 C 0.00 0.00 0.00 0.20 - 11 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 840 P 0.00 0.00 0.00 7.10 -0.60 27 0 0 0
AUG-25 845 P 0.00 0.00 0.00 7.50 -0.60 26 0 0 0
AUG-25 850 P 0.00 0.00 0.00 7.90 -0.60 26 0 0 0
AUG-25 855 P 0.00 0.00 0.00 8.30 -0.60 25 0 0 0
AUG-25 860 P 0.00 0.00 0.00 8.70 -0.70 24 0 0 0
AUG-25 865 P 0.00 0.00 0.00 9.20 -0.70 24 0 0 0
AUG-25 870 P 0.00 0.00 0.00 9.70 -0.70 23 0 0 0
AUG-25 875 P 0.00 0.00 0.00 10.20 -0.80 23 0 0 0
AUG-25 880 P 0.00 0.00 0.00 10.80 -0.80 22 0 0 0
AUG-25 885 P 0.00 0.00 0.00 11.50 -0.80 22 0 0 0
AUG-25 890 P 0.00 0.00 0.00 12.10 -0.90 21 0 0 0
AUG-25 895 P 0.00 0.00 0.00 12.90 -0.90 21 0 0 0
AUG-25 900 P 0.00 0.00 0.00 13.70 -1.00 20 0 0 0
AUG-25 905 P 0.00 0.00 0.00 14.60 -1.00 20 0 0 0
AUG-25 910 P 0.00 0.00 0.00 15.50 -1.10 19 0 0 0
AUG-25 915 P 0.00 0.00 0.00 16.50 -1.20 19 0 0 0
AUG-25 920 P 0.00 0.00 0.00 17.70 -1.20 18 0 0 0
AUG-25 925 P 0.00 0.00 0.00 18.90 -1.30 17 0 0 0
AUG-25 930 P 0.00 0.00 0.00 20.20 -1.40 17 0 0 0
AUG-25 935 P 0.00 0.00 0.00 21.70 -1.40 16 0 0 0
AUG-25 940 P 0.00 0.00 0.00 23.30 -1.50 16 0 0 0
AUG-25 945 P 0.00 0.00 0.00 25.50 -1.60 16 0 0 0
AUG-25 950 P 0.00 0.00 0.00 27.90 -1.70 15 0 0 0
AUG-25 955 P 0.00 0.00 0.00 30.40 -1.80 15 0 0 0
AUG-25 960 P 0.00 0.00 0.00 33.10 -1.90 15 0 0 0
AUG-25 965 P 0.00 0.00 0.00 36.00 -1.90 15 0 0 0
AUG-25 970 P 0.00 0.00 0.00 39.10 -2.00 14 0 0 0
AUG-25 975 P 0.00 0.00 0.00 42.30 -2.10 14 0 0 0
AUG-25 980 P 0.00 0.00 0.00 45.70 -2.20 14 0 0 0
AUG-25 985 P 0.00 0.00 0.00 49.30 -2.30 14 0 0 0
AUG-25 990 P 0.00 0.00 0.00 53.10 -2.30 13 0 0 0
AUG-25 995 P 0.00 0.00 0.00 57.00 -2.40 13 0 0 0
AUG-25 1000 P 0.00 0.00 0.00 61.10 -2.50 13 0 0 0
AUG-25 1010 P 0.00 0.00 0.00 69.70 -2.50 12 0 0 0
AUG-25 1020 P 0.00 0.00 0.00 78.80 -2.60 12 0 0 0
AUG-25 1030 P 0.00 0.00 0.00 88.20 -2.70 11 0 0 0
AUG-25 1040 P 0.00 0.00 0.00 97.90 - 11 0 0 -
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 305.10 +2.50 48 0 0 0
SEP-25 650 C 0.00 0.00 0.00 300.20 +2.40 48 0 0 0
SEP-25 655 C 0.00 0.00 0.00 295.30 +2.40 47 0 0 0
SEP-25 660 C 0.00 0.00 0.00 290.50 +2.50 47 0 0 0
SEP-25 665 C 0.00 0.00 0.00 285.60 +2.40 46 0 0 0
SEP-25 670 C 0.00 0.00 0.00 280.70 +2.40 45 0 0 0
SEP-25 675 C 0.00 0.00 0.00 275.90 +2.50 45 0 0 0
SEP-25 680 C 0.00 0.00 0.00 271.00 +2.40 44 0 0 0
SEP-25 685 C 0.00 0.00 0.00 266.20 +2.40 44 0 0 0
SEP-25 690 C 0.00 0.00 0.00 261.30 +2.40 43 0 0 0
SEP-25 695 C 0.00 0.00 0.00 256.50 +2.40 43 0 0 0
SEP-25 700 C 0.00 0.00 0.00 251.60 +2.40 42 0 0 0
SEP-25 705 C 0.00 0.00 0.00 246.80 +2.40 42 0 0 0
SEP-25 710 C 0.00 0.00 0.00 241.90 +2.30 41 0 0 0
SEP-25 715 C 0.00 0.00 0.00 237.10 +2.30 41 0 0 0
SEP-25 720 C 0.00 0.00 0.00 232.30 +2.40 40 0 0 0
SEP-25 725 C 0.00 0.00 0.00 227.50 +2.40 40 0 0 0
SEP-25 730 C 0.00 0.00 0.00 222.60 +2.30 39 0 0 0
SEP-25 735 C 0.00 0.00 0.00 217.80 +2.30 38 0 0 0
SEP-25 740 C 0.00 0.00 0.00 213.00 +2.30 38 0 0 0
SEP-25 745 C 0.00 0.00 0.00 208.20 +2.30 37 0 0 0
SEP-25 750 C 0.00 0.00 0.00 203.40 +2.30 37 0 0 0
SEP-25 755 C 0.00 0.00 0.00 198.60 +2.20 36 0 0 0
SEP-25 760 C 0.00 0.00 0.00 193.90 +2.30 36 0 0 0
SEP-25 765 C 0.00 0.00 0.00 189.10 +2.30 35 0 0 0
SEP-25 770 C 0.00 0.00 0.00 184.30 +2.20 35 0 0 0
SEP-25 775 C 0.00 0.00 0.00 179.60 +2.30 34 0 0 0
SEP-25 780 C 0.00 0.00 0.00 174.80 +2.20 34 0 0 0
SEP-25 785 C 0.00 0.00 0.00 170.10 +2.20 33 0 0 0
SEP-25 790 C 0.00 0.00 0.00 165.30 +2.20 33 0 0 0
SEP-25 795 C 0.00 0.00 0.00 160.60 +2.20 32 0 0 0
SEP-25 800 C 0.00 0.00 0.00 155.90 +2.20 31 0 0 0
SEP-25 805 C 0.00 0.00 0.00 151.20 +2.10 31 0 0 0
SEP-25 810 C 0.00 0.00 0.00 146.50 +2.10 30 0 0 0
SEP-25 815 C 0.00 0.00 0.00 141.80 +2.10 30 0 0 0
SEP-25 820 C 0.00 0.00 0.00 137.20 +2.10 29 0 0 0
SEP-25 825 C 0.00 0.00 0.00 132.50 +2.10 29 0 0 0
SEP-25 830 C 0.00 0.00 0.00 127.90 +2.10 28 0 0 0
SEP-25 835 C 0.00 0.00 0.00 123.30 +2.10 28 0 0 0
SEP-25 840 C 0.00 0.00 0.00 118.70 +2.00 27 0 0 0
SEP-25 845 C 0.00 0.00 0.00 114.10 +2.00 27 0 0 0
SEP-25 850 C 0.00 0.00 0.00 109.60 +2.00 26 0 0 0
SEP-25 855 C 0.00 0.00 0.00 105.00 +1.90 26 0 0 0
SEP-25 860 C 0.00 0.00 0.00 100.50 +1.90 25 0 0 0
SEP-25 865 C 0.00 0.00 0.00 96.00 +1.90 24 0 0 0
SEP-25 870 C 0.00 0.00 0.00 91.60 +1.90 24 0 0 0
SEP-25 875 C 0.00 0.00 0.00 87.20 +1.90 23 0 0 0
SEP-25 880 C 0.00 0.00 0.00 82.80 +1.80 23 0 0 0
SEP-25 885 C 0.00 0.00 0.00 78.40 +1.70 22 0 0 0
SEP-25 890 C 0.00 0.00 0.00 74.10 +1.70 22 0 0 0
SEP-25 895 C 0.00 0.00 0.00 69.90 +1.70 21 0 0 0
SEP-25 900 C 0.00 0.00 0.00 65.70 +1.70 21 0 0 0
SEP-25 905 C 0.00 0.00 0.00 61.50 +1.60 20 0 0 0
SEP-25 910 C 0.00 0.00 0.00 57.40 +1.60 20 0 0 0
SEP-25 915 C 0.00 0.00 0.00 53.40 +1.60 19 0 0 0
SEP-25 920 C 0.00 0.00 0.00 49.40 +1.50 19 0 0 0
SEP-25 925 C 0.00 0.00 0.00 45.50 +1.50 18 0 0 0
SEP-25 930 C 0.00 0.00 0.00 41.70 +1.40 17 0 0 0
SEP-25 935 C 0.00 0.00 0.00 38.00 +1.40 17 0 0 0
SEP-25 940 C 0.00 0.00 0.00 34.30 +1.20 16 0 0 0
SEP-25 945 C 0.00 0.00 0.00 30.80 +1.20 16 0 0 0
SEP-25 950 C 0.00 0.00 0.00 28.00 +1.10 16 0 0 0
SEP-25 955 C 0.00 0.00 0.00 25.30 +1.10 15 0 0 0
SEP-25 960 C 0.00 0.00 0.00 22.70 +1.00 15 0 0 0
SEP-25 965 C 0.00 0.00 0.00 20.30 +0.90 15 0 0 0
SEP-25 970 C 0.00 0.00 0.00 18.00 +0.80 15 0 0 0
SEP-25 975 C 0.00 0.00 0.00 15.90 +0.80 14 0 0 0
SEP-25 980 C 0.00 0.00 0.00 13.90 +0.70 14 0 0 0
SEP-25 985 C 0.00 0.00 0.00 12.10 +0.70 14 0 0 0
SEP-25 990 C 0.00 0.00 0.00 10.40 +0.60 14 0 0 0
SEP-25 995 C 0.00 0.00 0.00 8.90 +0.60 13 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 7.50 +0.50 13 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 5.10 +0.30 13 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 3.40 +0.30 12 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 2.10 +0.20 12 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 1.20 +0.10 11 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.60 +0.10 11 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.30 +0.10 10 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 P 0.00 0.00 0.00 4.60 -0.20 48 0 0 0
SEP-25 650 P 0.00 0.00 0.00 4.70 -0.30 48 0 0 0
SEP-25 655 P 0.00 0.00 0.00 4.80 -0.30 47 0 0 0
SEP-25 660 P 0.00 0.00 0.00 5.00 -0.20 47 0 0 0
SEP-25 665 P 0.00 0.00 0.00 5.10 -0.30 46 0 0 0
SEP-25 670 P 0.00 0.00 0.00 5.20 -0.30 45 0 0 0
SEP-25 675 P 0.00 0.00 0.00 5.40 -0.20 45 0 0 0
SEP-25 680 P 0.00 0.00 0.00 5.50 -0.30 44 0 0 0
SEP-25 685 P 0.00 0.00 0.00 5.70 -0.30 44 0 0 0
SEP-25 690 P 0.00 0.00 0.00 5.80 -0.30 43 0 0 0
SEP-25 695 P 0.00 0.00 0.00 6.00 -0.30 43 0 0 0
SEP-25 700 P 0.00 0.00 0.00 6.10 -0.30 42 0 0 0
SEP-25 705 P 0.00 0.00 0.00 6.30 -0.30 42 0 0 0
SEP-25 710 P 0.00 0.00 0.00 6.40 -0.40 41 0 0 0
SEP-25 715 P 0.00 0.00 0.00 6.60 -0.40 41 0 0 0
SEP-25 720 P 0.00 0.00 0.00 6.80 -0.30 40 0 0 0
SEP-25 725 P 0.00 0.00 0.00 7.00 -0.30 40 0 0 0
SEP-25 730 P 0.00 0.00 0.00 7.10 -0.40 39 0 0 0
SEP-25 735 P 0.00 0.00 0.00 7.30 -0.40 38 0 0 0
SEP-25 740 P 0.00 0.00 0.00 7.50 -0.40 38 0 0 0
SEP-25 745 P 0.00 0.00 0.00 7.70 -0.40 37 0 0 0
SEP-25 750 P 0.00 0.00 0.00 7.90 -0.40 37 0 0 0
SEP-25 755 P 0.00 0.00 0.00 8.10 -0.50 36 0 0 0
SEP-25 760 P 0.00 0.00 0.00 8.40 -0.40 36 0 0 0
SEP-25 765 P 0.00 0.00 0.00 8.60 -0.40 35 0 0 0
SEP-25 770 P 0.00 0.00 0.00 8.80 -0.50 35 0 0 0
SEP-25 775 P 0.00 0.00 0.00 9.10 -0.40 34 0 0 0
SEP-25 780 P 0.00 0.00 0.00 9.30 -0.50 34 0 0 0
SEP-25 785 P 0.00 0.00 0.00 9.60 -0.50 33 0 0 0
SEP-25 790 P 0.00 0.00 0.00 9.80 -0.50 33 0 0 0
SEP-25 795 P 0.00 0.00 0.00 10.10 -0.50 32 0 0 0
SEP-25 800 P 0.00 0.00 0.00 10.40 -0.50 31 0 0 0
SEP-25 805 P 0.00 0.00 0.00 10.70 -0.60 31 0 0 0
SEP-25 810 P 0.00 0.00 0.00 11.00 -0.60 30 0 0 0
SEP-25 815 P 0.00 0.00 0.00 11.30 -0.60 30 0 0 0
SEP-25 820 P 0.00 0.00 0.00 11.70 -0.60 29 0 0 0
SEP-25 825 P 0.00 0.00 0.00 12.00 -0.60 29 0 0 0
SEP-25 830 P 0.00 0.00 0.00 12.40 -0.60 28 0 0 0
SEP-25 835 P 0.00 0.00 0.00 12.80 -0.60 28 0 0 0
SEP-25 840 P 0.00 0.00 0.00 13.20 -0.70 27 0 0 0
SEP-25 845 P 0.00 0.00 0.00 13.60 -0.70 27 0 0 0
SEP-25 850 P 0.00 0.00 0.00 14.10 -0.70 26 0 0 0
SEP-25 855 P 0.00 0.00 0.00 14.50 -0.80 26 0 0 0
SEP-25 860 P 0.00 0.00 0.00 15.00 -0.80 25 0 0 0
SEP-25 865 P 0.00 0.00 0.00 15.50 -0.80 24 0 0 0
SEP-25 870 P 0.00 0.00 0.00 16.10 -0.80 24 0 0 0
SEP-25 875 P 0.00 0.00 0.00 16.70 -0.80 23 0 0 0
SEP-25 880 P 0.00 0.00 0.00 17.30 -0.90 23 0 0 0
SEP-25 885 P 0.00 0.00 0.00 17.90 -1.00 22 0 0 0
SEP-25 890 P 0.00 0.00 0.00 18.60 -1.00 22 0 0 0
SEP-25 895 P 0.00 0.00 0.00 19.40 -1.00 21 0 0 0
SEP-25 900 P 0.00 0.00 0.00 20.20 -1.00 21 0 0 0
SEP-25 905 P 0.00 0.00 0.00 21.00 -1.10 20 0 0 0
SEP-25 910 P 0.00 0.00 0.00 21.90 -1.10 20 0 0 0
SEP-25 915 P 0.00 0.00 0.00 22.90 -1.10 19 0 0 0
SEP-25 920 P 0.00 0.00 0.00 23.90 -1.20 19 0 0 0
SEP-25 925 P 0.00 0.00 0.00 25.00 -1.20 18 0 0 0
SEP-25 930 P 0.00 0.00 0.00 26.20 -1.30 17 0 0 0
SEP-25 935 P 0.00 0.00 0.00 27.50 -1.30 17 0 0 0
SEP-25 940 P 0.00 0.00 0.00 28.80 -1.50 16 0 0 0
SEP-25 945 P 0.00 0.00 0.00 30.30 -1.50 16 0 0 0
SEP-25 950 P 0.00 0.00 0.00 32.50 -1.60 16 0 0 0
SEP-25 955 P 0.00 0.00 0.00 34.80 -1.60 15 0 0 0
SEP-25 960 P 0.00 0.00 0.00 37.20 -1.70 15 0 0 0
SEP-25 965 P 0.00 0.00 0.00 39.80 -1.80 15 0 0 0
SEP-25 970 P 0.00 0.00 0.00 42.50 -1.90 15 0 0 0
SEP-25 975 P 0.00 0.00 0.00 45.40 -1.90 14 0 0 0
SEP-25 980 P 0.00 0.00 0.00 48.40 -2.00 14 0 0 0
SEP-25 985 P 0.00 0.00 0.00 51.60 -2.00 14 0 0 0
SEP-25 990 P 0.00 0.00 0.00 54.90 -2.10 14 0 0 0
SEP-25 995 P 0.00 0.00 0.00 58.40 -2.10 13 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 62.00 -2.20 13 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 69.60 -2.40 13 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 77.90 -2.40 12 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 86.60 -2.50 12 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 95.70 -2.60 11 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 105.10 -2.60 11 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 114.80 -2.60 10 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 124.60 -2.70 9 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 134.50 -2.70 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 144.50 -2.70 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 154.50 -2.70 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 164.50 -2.70 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 174.50 -2.70 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 184.50 -2.70 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 0.00 316.30 +2.90 48 0 0 0
DEC-25 650 C 0.00 0.00 0.00 311.50 +2.90 48 0 0 0
DEC-25 655 C 0.00 0.00 0.00 306.80 +2.90 47 0 0 0
DEC-25 660 C 0.00 0.00 0.00 302.00 +2.90 47 0 0 0
DEC-25 665 C 0.00 0.00 0.00 297.30 +2.90 46 0 0 0
DEC-25 670 C 0.00 0.00 0.00 292.50 +2.90 46 0 0 0
DEC-25 675 C 0.00 0.00 0.00 287.80 +3.00 45 0 0 0
DEC-25 680 C 0.00 0.00 0.00 283.00 +2.90 44 0 0 0
DEC-25 685 C 0.00 0.00 0.00 278.30 +3.00 44 0 0 0
DEC-25 690 C 0.00 0.00 0.00 273.50 +2.90 43 0 0 0
DEC-25 695 C 0.00 0.00 0.00 268.80 +3.00 43 0 0 0
DEC-25 700 C 0.00 0.00 0.00 264.00 +2.90 42 0 0 0
DEC-25 705 C 0.00 0.00 0.00 259.30 +3.00 42 0 0 0
DEC-25 710 C 0.00 0.00 0.00 254.60 +3.00 41 0 0 0
DEC-25 715 C 0.00 0.00 0.00 249.80 +2.90 41 0 0 0
DEC-25 720 C 0.00 0.00 0.00 245.10 +3.00 40 0 0 0
DEC-25 725 C 0.00 0.00 0.00 240.30 +2.90 40 0 0 0
DEC-25 730 C 0.00 0.00 0.00 235.60 +2.90 39 0 0 0
DEC-25 735 C 0.00 0.00 0.00 230.90 +3.00 39 0 0 0
DEC-25 740 C 0.00 0.00 0.00 226.20 +3.00 38 0 0 0
DEC-25 745 C 0.00 0.00 0.00 221.40 +2.90 37 0 0 0
DEC-25 750 C 0.00 0.00 0.00 216.70 +2.90 37 0 0 0
DEC-25 755 C 0.00 0.00 0.00 212.00 +3.00 36 0 0 0
DEC-25 760 C 0.00 0.00 0.00 207.30 +3.00 36 0 0 0
DEC-25 765 C 0.00 0.00 0.00 202.60 +3.00 35 0 0 0
DEC-25 770 C 0.00 0.00 0.00 197.90 +3.00 35 0 0 0
DEC-25 775 C 0.00 0.00 0.00 193.20 +3.00 34 0 0 0
DEC-25 780 C 0.00 0.00 0.00 188.50 +3.00 34 0 0 0
DEC-25 785 C 0.00 0.00 0.00 183.80 +3.00 33 0 0 0
DEC-25 790 C 0.00 0.00 0.00 179.10 +3.00 33 0 0 0
DEC-25 795 C 0.00 0.00 0.00 174.50 +3.00 32 0 0 0
DEC-25 800 C 0.00 0.00 0.00 169.80 +3.00 31 0 0 0
DEC-25 805 C 0.00 0.00 0.00 165.20 +3.10 31 0 0 0
DEC-25 810 C 0.00 0.00 0.00 160.50 +3.00 30 0 0 0
DEC-25 815 C 0.00 0.00 0.00 155.90 +3.00 30 0 0 0
DEC-25 820 C 0.00 0.00 0.00 151.20 +3.00 29 0 0 0
DEC-25 825 C 0.00 0.00 0.00 146.60 +3.00 29 0 0 0
DEC-25 830 C 0.00 0.00 0.00 142.00 +3.00 28 0 0 0
DEC-25 835 C 0.00 0.00 0.00 137.40 +3.00 28 0 0 0
DEC-25 840 C 0.00 0.00 0.00 132.80 +3.00 27 0 0 0
DEC-25 845 C 0.00 0.00 0.00 128.20 +3.00 27 0 0 0
DEC-25 850 C 0.00 0.00 0.00 123.70 +3.00 26 0 0 0
DEC-25 855 C 0.00 0.00 0.00 119.10 +3.00 26 0 0 0
DEC-25 860 C 0.00 0.00 0.00 114.60 +3.00 25 0 0 0
DEC-25 865 C 0.00 0.00 0.00 110.10 +3.00 24 0 0 0
DEC-25 870 C 0.00 0.00 0.00 105.60 +3.00 24 0 0 0
DEC-25 875 C 0.00 0.00 0.00 101.20 +3.00 23 0 0 0
DEC-25 880 C 0.00 0.00 0.00 96.70 +3.00 23 0 0 0
DEC-25 885 C 0.00 0.00 0.00 92.30 +3.00 22 0 0 0
DEC-25 890 C 0.00 0.00 0.00 87.90 +2.90 22 0 0 0
DEC-25 895 C 0.00 0.00 0.00 83.60 +3.00 21 0 0 0
DEC-25 900 C 0.00 0.00 0.00 79.30 +3.00 21 0 0 0
DEC-25 905 C 0.00 0.00 0.00 75.00 +3.00 20 0 0 0
DEC-25 910 C 0.00 0.00 0.00 70.70 +2.90 20 0 0 0
DEC-25 915 C 0.00 0.00 0.00 66.50 +2.90 19 0 0 0
DEC-25 920 C 0.00 0.00 0.00 62.40 +2.90 19 0 0 0
DEC-25 925 C 0.00 0.00 0.00 58.30 +2.90 18 0 0 0
DEC-25 930 C 0.00 0.00 0.00 54.20 +2.80 17 0 0 0
DEC-25 935 C 0.00 0.00 0.00 50.30 +2.80 17 0 0 0
DEC-25 940 C 0.00 0.00 0.00 46.40 +2.80 16 0 0 0
DEC-25 945 C 0.00 0.00 0.00 42.50 +1.90 16 0 0 0
DEC-25 950 C 0.00 0.00 0.00 39.60 +1.90 16 0 0 0
DEC-25 955 C 0.00 0.00 0.00 36.70 +1.80 15 0 0 0
DEC-25 960 C 0.00 0.00 0.00 33.90 +1.80 15 0 0 0
DEC-25 965 C 0.00 0.00 0.00 31.20 +1.70 15 0 0 0
DEC-25 970 C 0.00 0.00 0.00 28.60 +1.60 15 0 0 0
DEC-25 975 C 0.00 0.00 0.00 26.20 +1.60 14 0 0 0
DEC-25 980 C 0.00 0.00 0.00 23.80 +1.50 14 0 0 0
DEC-25 985 C 0.00 0.00 0.00 21.50 +1.40 14 0 0 0
DEC-25 990 C 0.00 0.00 0.00 19.40 +1.40 14 0 0 0
DEC-25 995 C 0.00 0.00 0.00 17.40 +1.30 13 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 15.50 +1.30 13 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 12.00 +1.10 13 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 9.10 +1.00 12 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 6.60 +0.80 12 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 4.60 +0.60 11 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 3.10 +0.50 11 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 1.90 +0.30 10 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 1.10 +0.20 10 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.60 +0.20 9 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.30 +0.10 9 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 P 0.00 0.00 0.00 18.10 +0.20 48 0 0 0
DEC-25 650 P 0.00 0.00 0.00 18.30 +0.20 48 0 0 0
DEC-25 655 P 0.00 0.00 0.00 18.60 +0.20 47 0 0 0
DEC-25 660 P 0.00 0.00 0.00 18.80 +0.20 47 0 0 0
DEC-25 665 P 0.00 0.00 0.00 19.10 +0.20 46 0 0 0
DEC-25 670 P 0.00 0.00 0.00 19.30 +0.20 46 0 0 0
DEC-25 675 P 0.00 0.00 0.00 19.60 +0.30 45 0 0 0
DEC-25 680 P 0.00 0.00 0.00 19.80 +0.20 44 0 0 0
DEC-25 685 P 0.00 0.00 0.00 20.10 +0.30 44 0 0 0
DEC-25 690 P 0.00 0.00 0.00 20.30 +0.20 43 0 0 0
DEC-25 695 P 0.00 0.00 0.00 20.60 +0.30 43 0 0 0
DEC-25 700 P 0.00 0.00 0.00 20.80 +0.20 42 0 0 0
DEC-25 705 P 0.00 0.00 0.00 21.10 +0.30 42 0 0 0
DEC-25 710 P 0.00 0.00 0.00 21.40 +0.30 41 0 0 0
DEC-25 715 P 0.00 0.00 0.00 21.60 +0.20 41 0 0 0
DEC-25 720 P 0.00 0.00 0.00 21.90 +0.30 40 0 0 0
DEC-25 725 P 0.00 0.00 0.00 22.10 +0.20 40 0 0 0
DEC-25 730 P 0.00 0.00 0.00 22.40 +0.20 39 0 0 0
DEC-25 735 P 0.00 0.00 0.00 22.70 +0.30 39 0 0 0
DEC-25 740 P 0.00 0.00 0.00 23.00 +0.30 38 0 0 0
DEC-25 745 P 0.00 0.00 0.00 23.20 +0.20 37 0 0 0
DEC-25 750 P 0.00 0.00 0.00 23.50 +0.20 37 0 0 0
DEC-25 755 P 0.00 0.00 0.00 23.80 +0.30 36 0 0 0
DEC-25 760 P 0.00 0.00 0.00 24.10 +0.30 36 0 0 0
DEC-25 765 P 0.00 0.00 0.00 24.40 +0.30 35 0 0 0
DEC-25 770 P 0.00 0.00 0.00 24.70 +0.30 35 0 0 0
DEC-25 775 P 0.00 0.00 0.00 25.00 +0.30 34 0 0 0
DEC-25 780 P 0.00 0.00 0.00 25.30 +0.30 34 0 0 0
DEC-25 785 P 0.00 0.00 0.00 25.60 +0.30 33 0 0 0
DEC-25 790 P 0.00 0.00 0.00 25.90 +0.30 33 0 0 0
DEC-25 795 P 0.00 0.00 0.00 26.30 +0.30 32 0 0 0
DEC-25 800 P 0.00 0.00 0.00 26.60 +0.30 31 0 0 0
DEC-25 805 P 0.00 0.00 0.00 27.00 +0.40 31 0 0 0
DEC-25 810 P 0.00 0.00 0.00 27.30 +0.30 30 0 0 0
DEC-25 815 P 0.00 0.00 0.00 27.70 +0.30 30 0 0 0
DEC-25 820 P 0.00 0.00 0.00 28.00 +0.30 29 0 0 0
DEC-25 825 P 0.00 0.00 0.00 28.40 +0.30 29 0 0 0
DEC-25 830 P 0.00 0.00 0.00 28.80 +0.30 28 0 0 0
DEC-25 835 P 0.00 0.00 0.00 29.20 +0.30 28 0 0 0
DEC-25 840 P 0.00 0.00 0.00 29.60 +0.30 27 0 0 0
DEC-25 845 P 0.00 0.00 0.00 30.00 +0.30 27 0 0 0
DEC-25 850 P 0.00 0.00 0.00 30.50 +0.30 26 0 0 0
DEC-25 855 P 0.00 0.00 0.00 30.90 +0.30 26 0 0 0
DEC-25 860 P 0.00 0.00 0.00 31.40 +0.30 25 0 0 0
DEC-25 865 P 0.00 0.00 0.00 31.90 +0.30 24 0 0 0
DEC-25 870 P 0.00 0.00 0.00 32.40 +0.30 24 0 0 0
DEC-25 875 P 0.00 0.00 0.00 33.00 +0.30 23 0 0 0
DEC-25 880 P 0.00 0.00 0.00 33.50 +0.30 23 0 0 0
DEC-25 885 P 0.00 0.00 0.00 34.10 +0.30 22 0 0 0
DEC-25 890 P 0.00 0.00 0.00 34.70 +0.20 22 0 0 0
DEC-25 895 P 0.00 0.00 0.00 35.40 +0.30 21 0 0 0
DEC-25 900 P 0.00 0.00 0.00 36.10 +0.30 21 0 0 0
DEC-25 905 P 0.00 0.00 0.00 36.80 +0.30 20 0 0 0
DEC-25 910 P 0.00 0.00 0.00 37.50 +0.20 20 0 0 0
DEC-25 915 P 0.00 0.00 0.00 38.30 +0.20 19 0 0 0
DEC-25 920 P 0.00 0.00 0.00 39.20 +0.20 19 0 0 0
DEC-25 925 P 0.00 0.00 0.00 40.10 +0.20 18 0 0 0
DEC-25 930 P 0.00 0.00 0.00 41.00 +0.10 17 0 0 0
DEC-25 935 P 0.00 0.00 0.00 42.10 +0.10 17 0 0 0
DEC-25 940 P 0.00 0.00 0.00 43.20 +0.10 16 0 0 0
DEC-25 945 P 0.00 0.00 0.00 44.30 -0.80 16 0 0 0
DEC-25 950 P 0.00 0.00 0.00 46.40 -0.80 16 0 0 0
DEC-25 955 P 0.00 0.00 0.00 48.50 -0.90 15 0 0 0
DEC-25 960 P 0.00 0.00 0.00 50.70 -0.90 15 0 0 0
DEC-25 965 P 0.00 0.00 0.00 53.00 -1.00 15 0 0 0
DEC-25 970 P 0.00 0.00 0.00 55.40 -1.10 15 0 0 0
DEC-25 975 P 0.00 0.00 0.00 58.00 -1.10 14 0 0 0
DEC-25 980 P 0.00 0.00 0.00 60.60 -1.20 14 0 0 0
DEC-25 985 P 0.00 0.00 0.00 63.30 -1.30 14 0 0 0
DEC-25 990 P 0.00 0.00 0.00 66.20 -1.30 14 0 0 0
DEC-25 995 P 0.00 0.00 0.00 69.20 -1.40 13 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 72.30 -1.40 13 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 78.80 -1.60 13 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 85.90 -1.70 12 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 93.40 -1.90 12 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 101.40 -2.10 11 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 109.90 -2.20 11 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 118.70 -2.40 10 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 127.90 -2.50 10 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 137.40 -2.50 9 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 147.10 -2.60 9 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 156.90 -2.70 8 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 166.80 -2.70 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 176.80 -2.70 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 186.80 -2.70 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 0.00 327.40 +2.20 48 0 0 0
MAR-26 650 C 0.00 0.00 0.00 322.70 +2.20 47 0 0 0
MAR-26 655 C 0.00 0.00 0.00 318.00 +2.20 47 0 0 0
MAR-26 660 C 0.00 0.00 0.00 313.20 +2.10 46 0 0 0
MAR-26 665 C 0.00 0.00 0.00 308.50 +2.20 46 0 0 0
MAR-26 670 C 0.00 0.00 0.00 303.80 +2.20 45 0 0 0
MAR-26 675 C 0.00 0.00 0.00 299.00 +2.10 44 0 0 0
MAR-26 680 C 0.00 0.00 0.00 294.30 +2.20 44 0 0 0
MAR-26 685 C 0.00 0.00 0.00 289.50 +2.10 43 0 0 0
MAR-26 690 C 0.00 0.00 0.00 284.80 +2.10 43 0 0 0
MAR-26 695 C 0.00 0.00 0.00 280.10 +2.20 42 0 0 0
MAR-26 700 C 0.00 0.00 0.00 275.30 +2.10 42 0 0 0
MAR-26 705 C 0.00 0.00 0.00 270.60 +2.10 41 0 0 0
MAR-26 710 C 0.00 0.00 0.00 265.80 +2.10 41 0 0 0
MAR-26 715 C 0.00 0.00 0.00 261.10 +2.10 40 0 0 0
MAR-26 720 C 0.00 0.00 0.00 256.30 +2.00 40 0 0 0
MAR-26 725 C 0.00 0.00 0.00 251.60 +2.10 39 0 0 0
MAR-26 730 C 0.00 0.00 0.00 246.80 +2.00 39 0 0 0
MAR-26 735 C 0.00 0.00 0.00 242.10 +2.10 38 0 0 0
MAR-26 740 C 0.00 0.00 0.00 237.30 +2.00 37 0 0 0
MAR-26 745 C 0.00 0.00 0.00 232.60 +2.00 37 0 0 0
MAR-26 750 C 0.00 0.00 0.00 227.90 +2.10 36 0 0 0
MAR-26 755 C 0.00 0.00 0.00 223.10 +2.00 36 0 0 0
MAR-26 760 C 0.00 0.00 0.00 218.40 +2.00 35 0 0 0
MAR-26 765 C 0.00 0.00 0.00 213.60 +2.00 35 0 0 0
MAR-26 770 C 0.00 0.00 0.00 208.90 +2.00 34 0 0 0
MAR-26 775 C 0.00 0.00 0.00 204.10 +1.90 34 0 0 0
MAR-26 780 C 0.00 0.00 0.00 199.40 +2.00 33 0 0 0
MAR-26 785 C 0.00 0.00 0.00 194.70 +2.00 33 0 0 0
MAR-26 790 C 0.00 0.00 0.00 189.90 +1.90 32 0 0 0
MAR-26 795 C 0.00 0.00 0.00 185.20 +1.90 32 0 0 0
MAR-26 800 C 0.00 0.00 0.00 180.50 +2.00 31 0 0 0
MAR-26 805 C 0.00 0.00 0.00 175.70 +1.90 30 0 0 0
MAR-26 810 C 0.00 0.00 0.00 171.00 +1.90 30 0 0 0
MAR-26 815 C 0.00 0.00 0.00 166.30 +1.90 29 0 0 0
MAR-26 820 C 0.00 0.00 0.00 161.60 +1.90 29 0 0 0
MAR-26 825 C 0.00 0.00 0.00 156.90 +1.90 28 0 0 0
MAR-26 830 C 0.00 0.00 0.00 152.20 +1.80 28 0 0 0
MAR-26 835 C 0.00 0.00 0.00 147.50 +1.80 27 0 0 0
MAR-26 840 C 0.00 0.00 0.00 142.80 +1.80 27 0 0 0
MAR-26 845 C 0.00 0.00 0.00 138.20 +1.80 26 0 0 0
MAR-26 850 C 0.00 0.00 0.00 133.50 +1.80 26 0 0 0
MAR-26 855 C 0.00 0.00 0.00 128.90 +1.80 25 0 0 0
MAR-26 860 C 0.00 0.00 0.00 124.20 +1.70 24 0 0 0
MAR-26 865 C 0.00 0.00 0.00 119.60 +1.70 24 0 0 0
MAR-26 870 C 0.00 0.00 0.00 115.00 +1.70 23 0 0 0
MAR-26 875 C 0.00 0.00 0.00 110.40 +1.70 23 0 0 0
MAR-26 880 C 0.00 0.00 0.00 105.80 +1.70 22 0 0 0
MAR-26 885 C 0.00 0.00 0.00 101.30 +1.70 22 0 0 0
MAR-26 890 C 0.00 0.00 0.00 96.70 +1.60 21 0 0 0
MAR-26 895 C 0.00 0.00 0.00 92.20 +1.60 21 0 0 0
MAR-26 900 C 0.00 0.00 0.00 87.70 +1.50 20 0 0 0
MAR-26 905 C 0.00 0.00 0.00 83.30 +1.60 20 0 0 0
MAR-26 910 C 0.00 0.00 0.00 78.90 +1.60 19 0 0 0
MAR-26 915 C 0.00 0.00 0.00 74.50 +1.50 19 0 0 0
MAR-26 920 C 0.00 0.00 0.00 70.10 +1.40 18 0 0 0
MAR-26 925 C 0.00 0.00 0.00 65.80 +1.40 17 0 0 0
MAR-26 930 C 0.00 0.00 0.00 61.60 +1.40 17 0 0 0
MAR-26 935 C 0.00 0.00 0.00 57.40 +1.40 16 0 0 0
MAR-26 940 C 0.00 0.00 0.00 53.20 +1.30 16 0 0 0
MAR-26 945 C 0.00 0.00 0.00 50.10 +1.30 16 0 0 0
MAR-26 950 C 0.00 0.00 0.00 47.00 +1.20 15 0 0 0
MAR-26 955 C 0.00 0.00 0.00 44.00 +1.20 15 0 0 0
MAR-26 960 C 0.00 0.00 0.00 41.10 +1.10 15 0 0 0
MAR-26 965 C 0.00 0.00 0.00 38.30 +1.10 15 0 0 0
MAR-26 970 C 0.00 0.00 0.00 35.50 +1.00 14 0 0 0
MAR-26 975 C 0.00 0.00 0.00 32.90 +1.00 14 0 0 0
MAR-26 980 C 0.00 0.00 0.00 30.30 +1.00 14 0 0 0
MAR-26 985 C 0.00 0.00 0.00 27.80 +0.90 14 0 0 0
MAR-26 990 C 0.00 0.00 0.00 25.50 +0.90 13 0 0 0
MAR-26 995 C 0.00 0.00 0.00 23.20 +0.80 13 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 21.00 +0.70 13 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 17.00 +0.70 12 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 13.40 +0.50 12 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 10.30 +0.40 11 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 7.70 +0.40 11 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 5.50 +0.30 10 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 3.70 +0.20 10 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 2.40 +0.20 9 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 1.40 +0.10 9 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.80 +0.10 8 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.40 +0.10 8 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.20 +0.10 8 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 P 0.00 0.00 0.00 31.70 -0.50 48 0 0 0
MAR-26 650 P 0.00 0.00 0.00 32.00 -0.50 47 0 0 0
MAR-26 655 P 0.00 0.00 0.00 32.30 -0.50 47 0 0 0
MAR-26 660 P 0.00 0.00 0.00 32.50 -0.60 46 0 0 0
MAR-26 665 P 0.00 0.00 0.00 32.80 -0.50 46 0 0 0
MAR-26 670 P 0.00 0.00 0.00 33.10 -0.50 45 0 0 0
MAR-26 675 P 0.00 0.00 0.00 33.30 -0.60 44 0 0 0
MAR-26 680 P 0.00 0.00 0.00 33.60 -0.50 44 0 0 0
MAR-26 685 P 0.00 0.00 0.00 33.80 -0.60 43 0 0 0
MAR-26 690 P 0.00 0.00 0.00 34.10 -0.60 43 0 0 0
MAR-26 695 P 0.00 0.00 0.00 34.40 -0.50 42 0 0 0
MAR-26 700 P 0.00 0.00 0.00 34.60 -0.60 42 0 0 0
MAR-26 705 P 0.00 0.00 0.00 34.90 -0.60 41 0 0 0
MAR-26 710 P 0.00 0.00 0.00 35.10 -0.60 41 0 0 0
MAR-26 715 P 0.00 0.00 0.00 35.40 -0.60 40 0 0 0
MAR-26 720 P 0.00 0.00 0.00 35.60 -0.70 40 0 0 0
MAR-26 725 P 0.00 0.00 0.00 35.90 -0.60 39 0 0 0
MAR-26 730 P 0.00 0.00 0.00 36.10 -0.70 39 0 0 0
MAR-26 735 P 0.00 0.00 0.00 36.40 -0.60 38 0 0 0
MAR-26 740 P 0.00 0.00 0.00 36.60 -0.70 37 0 0 0
MAR-26 745 P 0.00 0.00 0.00 36.90 -0.70 37 0 0 0
MAR-26 750 P 0.00 0.00 0.00 37.20 -0.60 36 0 0 0
MAR-26 755 P 0.00 0.00 0.00 37.40 -0.70 36 0 0 0
MAR-26 760 P 0.00 0.00 0.00 37.70 -0.70 35 0 0 0
MAR-26 765 P 0.00 0.00 0.00 37.90 -0.70 35 0 0 0
MAR-26 770 P 0.00 0.00 0.00 38.20 -0.70 34 0 0 0
MAR-26 775 P 0.00 0.00 0.00 38.40 -0.80 34 0 0 0
MAR-26 780 P 0.00 0.00 0.00 38.70 -0.70 33 0 0 0
MAR-26 785 P 0.00 0.00 0.00 39.00 -0.70 33 0 0 0
MAR-26 790 P 0.00 0.00 0.00 39.20 -0.80 32 0 0 0
MAR-26 795 P 0.00 0.00 0.00 39.50 -0.80 32 0 0 0
MAR-26 800 P 0.00 0.00 0.00 39.80 -0.70 31 0 0 0
MAR-26 805 P 0.00 0.00 0.00 40.00 -0.80 30 0 0 0
MAR-26 810 P 0.00 0.00 0.00 40.30 -0.80 30 0 0 0
MAR-26 815 P 0.00 0.00 0.00 40.60 -0.80 29 0 0 0
MAR-26 820 P 0.00 0.00 0.00 40.90 -0.80 29 0 0 0
MAR-26 825 P 0.00 0.00 0.00 41.20 -0.80 28 0 0 0
MAR-26 830 P 0.00 0.00 0.00 41.50 -0.90 28 0 0 0
MAR-26 835 P 0.00 0.00 0.00 41.80 -0.90 27 0 0 0
MAR-26 840 P 0.00 0.00 0.00 42.10 -0.90 27 0 0 0
MAR-26 845 P 0.00 0.00 0.00 42.50 -0.90 26 0 0 0
MAR-26 850 P 0.00 0.00 0.00 42.80 -0.90 26 0 0 0
MAR-26 855 P 0.00 0.00 0.00 43.20 -0.90 25 0 0 0
MAR-26 860 P 0.00 0.00 0.00 43.50 -1.00 24 0 0 0
MAR-26 865 P 0.00 0.00 0.00 43.90 -1.00 24 0 0 0
MAR-26 870 P 0.00 0.00 0.00 44.30 -1.00 23 0 0 0
MAR-26 875 P 0.00 0.00 0.00 44.70 -1.00 23 0 0 0
MAR-26 880 P 0.00 0.00 0.00 45.10 -1.00 22 0 0 0
MAR-26 885 P 0.00 0.00 0.00 45.60 -1.00 22 0 0 0
MAR-26 890 P 0.00 0.00 0.00 46.00 -1.10 21 0 0 0
MAR-26 895 P 0.00 0.00 0.00 46.50 -1.10 21 0 0 0
MAR-26 900 P 0.00 0.00 0.00 47.00 -1.20 20 0 0 0
MAR-26 905 P 0.00 0.00 0.00 47.60 -1.10 20 0 0 0
MAR-26 910 P 0.00 0.00 0.00 48.20 -1.10 19 0 0 0
MAR-26 915 P 0.00 0.00 0.00 48.80 -1.20 19 0 0 0
MAR-26 920 P 0.00 0.00 0.00 49.40 -1.30 18 0 0 0
MAR-26 925 P 0.00 0.00 0.00 50.10 -1.30 17 0 0 0
MAR-26 930 P 0.00 0.00 0.00 50.90 -1.30 17 0 0 0
MAR-26 935 P 0.00 0.00 0.00 51.70 -1.30 16 0 0 0
MAR-26 940 P 0.00 0.00 0.00 52.50 -1.40 16 0 0 0
MAR-26 945 P 0.00 0.00 0.00 54.40 -1.40 16 0 0 0
MAR-26 950 P 0.00 0.00 0.00 56.30 -1.50 15 0 0 0
MAR-26 955 P 0.00 0.00 0.00 58.30 -1.50 15 0 0 0
MAR-26 960 P 0.00 0.00 0.00 60.40 -1.60 15 0 0 0
MAR-26 965 P 0.00 0.00 0.00 62.60 -1.60 15 0 0 0
MAR-26 970 P 0.00 0.00 0.00 64.80 -1.70 14 0 0 0
MAR-26 975 P 0.00 0.00 0.00 67.20 -1.70 14 0 0 0
MAR-26 980 P 0.00 0.00 0.00 69.60 -1.70 14 0 0 0
MAR-26 985 P 0.00 0.00 0.00 72.10 -1.80 14 0 0 0
MAR-26 990 P 0.00 0.00 0.00 74.80 -1.80 13 0 0 0
MAR-26 995 P 0.00 0.00 0.00 77.50 -1.90 13 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 80.30 -2.00 13 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 86.30 -2.00 12 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 92.70 -2.20 12 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 99.60 -2.30 11 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 107.00 -2.30 11 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 114.80 -2.40 10 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 123.00 -2.50 10 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 131.70 -2.50 9 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 140.70 -2.60 9 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 150.10 -2.60 8 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 159.70 -2.60 8 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 169.50 -2.60 8 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 179.40 -2.70 7 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 189.30 -2.70 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 0.00 239.10 +3.40 36 0 0 0
JUN-26 755 C 0.00 0.00 0.00 234.30 +3.40 36 0 0 0
JUN-26 760 C 0.00 0.00 0.00 229.50 +3.40 35 0 0 0
JUN-26 765 C 0.00 0.00 0.00 224.70 +3.40 35 0 0 0
JUN-26 770 C 0.00 0.00 0.00 219.90 +3.40 34 0 0 0
JUN-26 775 C 0.00 0.00 0.00 215.10 +3.40 34 0 0 0
JUN-26 780 C 0.00 0.00 0.00 210.30 +3.50 33 0 0 0
JUN-26 785 C 0.00 0.00 0.00 205.50 +3.50 33 0 0 0
JUN-26 790 C 0.00 0.00 0.00 200.70 +3.50 32 0 0 0
JUN-26 795 C 0.00 0.00 0.00 195.90 +3.50 31 0 0 0
JUN-26 800 C 0.00 0.00 0.00 191.10 +3.50 31 0 0 0
JUN-26 805 C 0.00 0.00 0.00 186.30 +3.50 30 0 0 0
JUN-26 810 C 0.00 0.00 0.00 181.50 +3.50 30 0 0 0
JUN-26 815 C 0.00 0.00 0.00 176.70 +3.50 29 0 0 0
JUN-26 820 C 0.00 0.00 0.00 171.90 +3.50 29 0 0 0
JUN-26 825 C 0.00 0.00 0.00 167.10 +3.50 28 0 0 0
JUN-26 830 C 0.00 0.00 0.00 162.30 +3.50 28 0 0 0
JUN-26 835 C 0.00 0.00 0.00 157.60 +3.60 27 0 0 0
JUN-26 840 C 0.00 0.00 0.00 152.80 +3.60 27 0 0 0
JUN-26 845 C 0.00 0.00 0.00 148.00 +3.50 26 0 0 0
JUN-26 850 C 0.00 0.00 0.00 143.20 +3.50 26 0 0 0
JUN-26 855 C 0.00 0.00 0.00 138.50 +3.60 25 0 0 0
JUN-26 860 C 0.00 0.00 0.00 133.70 +3.50 24 0 0 0
JUN-26 865 C 0.00 0.00 0.00 129.00 +3.60 24 0 0 0
JUN-26 870 C 0.00 0.00 0.00 124.20 +3.50 23 0 0 0
JUN-26 875 C 0.00 0.00 0.00 119.50 +3.50 23 0 0 0
JUN-26 880 C 0.00 0.00 0.00 114.80 +3.50 22 0 0 0
JUN-26 885 C 0.00 0.00 0.00 110.10 +3.50 22 0 0 0
JUN-26 890 C 0.00 0.00 0.00 105.50 +3.60 21 0 0 0
JUN-26 895 C 0.00 0.00 0.00 100.80 +3.50 21 0 0 0
JUN-26 900 C 0.00 0.00 0.00 96.20 +3.50 20 0 0 0
JUN-26 905 C 0.00 0.00 0.00 91.60 +3.50 20 0 0 0
JUN-26 910 C 0.00 0.00 0.00 87.00 +3.50 19 0 0 0
JUN-26 915 C 0.00 0.00 0.00 82.40 +3.40 19 0 0 0
JUN-26 920 C 0.00 0.00 0.00 77.90 +3.50 18 0 0 0
JUN-26 925 C 0.00 0.00 0.00 73.40 +3.40 17 0 0 0
JUN-26 930 C 0.00 0.00 0.00 69.00 +3.40 17 0 0 0
JUN-26 935 C 0.00 0.00 0.00 64.50 +3.30 16 0 0 0
JUN-26 940 C 0.00 0.00 0.00 60.20 +2.30 16 0 0 0
JUN-26 945 C 0.00 0.00 0.00 57.00 +2.30 16 0 0 0
JUN-26 950 C 0.00 0.00 0.00 53.80 +2.20 15 0 0 0
JUN-26 955 C 0.00 0.00 0.00 50.70 +2.10 15 0 0 0
JUN-26 960 C 0.00 0.00 0.00 47.70 +2.10 15 0 0 0
JUN-26 965 C 0.00 0.00 0.00 44.80 +2.10 15 0 0 0
JUN-26 970 C 0.00 0.00 0.00 41.90 +2.00 14 0 0 0
JUN-26 975 C 0.00 0.00 0.00 39.10 +2.00 14 0 0 0
JUN-26 980 C 0.00 0.00 0.00 36.40 +2.00 14 0 0 0
JUN-26 985 C 0.00 0.00 0.00 33.70 +1.80 14 0 0 0
JUN-26 990 C 0.00 0.00 0.00 31.20 +1.80 13 0 0 0
JUN-26 995 C 0.00 0.00 0.00 28.70 +1.70 13 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 26.40 +1.70 13 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 21.90 +1.60 12 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 17.80 +1.40 12 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 14.20 +1.20 11 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 11.00 +1.10 11 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 8.30 +1.00 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
JUN-26 750 P 0.00 0.00 0.00 50.70 +0.70 36 0 0 0
JUN-26 755 P 0.00 0.00 0.00 50.90 +0.70 36 0 0 0
JUN-26 760 P 0.00 0.00 0.00 51.10 +0.70 35 0 0 0
JUN-26 765 P 0.00 0.00 0.00 51.30 +0.70 35 0 0 0
JUN-26 770 P 0.00 0.00 0.00 51.50 +0.70 34 0 0 0
JUN-26 775 P 0.00 0.00 0.00 51.70 +0.70 34 0 0 0
JUN-26 780 P 0.00 0.00 0.00 51.90 +0.80 33 0 0 0
JUN-26 785 P 0.00 0.00 0.00 52.10 +0.80 33 0 0 0
JUN-26 790 P 0.00 0.00 0.00 52.30 +0.80 32 0 0 0
JUN-26 795 P 0.00 0.00 0.00 52.50 +0.80 31 0 0 0
JUN-26 800 P 0.00 0.00 0.00 52.70 +0.80 31 0 0 0
JUN-26 805 P 0.00 0.00 0.00 52.90 +0.80 30 0 0 0
JUN-26 810 P 0.00 0.00 0.00 53.10 +0.80 30 0 0 0
JUN-26 815 P 0.00 0.00 0.00 53.30 +0.80 29 0 0 0
JUN-26 820 P 0.00 0.00 0.00 53.50 +0.80 29 0 0 0
JUN-26 825 P 0.00 0.00 0.00 53.70 +0.80 28 0 0 0
JUN-26 830 P 0.00 0.00 0.00 53.90 +0.80 28 0 0 0
JUN-26 835 P 0.00 0.00 0.00 54.20 +0.90 27 0 0 0
JUN-26 840 P 0.00 0.00 0.00 54.40 +0.90 27 0 0 0
JUN-26 845 P 0.00 0.00 0.00 54.60 +0.80 26 0 0 0
JUN-26 850 P 0.00 0.00 0.00 54.80 +0.80 26 0 0 0
JUN-26 855 P 0.00 0.00 0.00 55.10 +0.90 25 0 0 0
JUN-26 860 P 0.00 0.00 0.00 55.30 +0.80 24 0 0 0
JUN-26 865 P 0.00 0.00 0.00 55.60 +0.90 24 0 0 0
JUN-26 870 P 0.00 0.00 0.00 55.80 +0.80 23 0 0 0
JUN-26 875 P 0.00 0.00 0.00 56.10 +0.80 23 0 0 0
JUN-26 880 P 0.00 0.00 0.00 56.40 +0.80 22 0 0 0
JUN-26 885 P 0.00 0.00 0.00 56.70 +0.80 22 0 0 0
JUN-26 890 P 0.00 0.00 0.00 57.10 +0.90 21 0 0 0
JUN-26 895 P 0.00 0.00 0.00 57.40 +0.80 21 0 0 0
JUN-26 900 P 0.00 0.00 0.00 57.80 +0.80 20 0 0 0
JUN-26 905 P 0.00 0.00 0.00 58.20 +0.80 20 0 0 0
JUN-26 910 P 0.00 0.00 0.00 58.60 +0.80 19 0 0 0
JUN-26 915 P 0.00 0.00 0.00 59.00 +0.70 19 0 0 0
JUN-26 920 P 0.00 0.00 0.00 59.50 +0.80 18 0 0 0
JUN-26 925 P 0.00 0.00 0.00 60.00 +0.70 17 0 0 0
JUN-26 930 P 0.00 0.00 0.00 60.60 +0.70 17 0 0 0
JUN-26 935 P 0.00 0.00 0.00 61.10 +0.60 16 0 0 0
JUN-26 940 P 0.00 0.00 0.00 61.80 -0.40 16 0 0 0
JUN-26 945 P 0.00 0.00 0.00 63.60 -0.40 16 0 0 0
JUN-26 950 P 0.00 0.00 0.00 65.40 -0.50 15 0 0 0
JUN-26 955 P 0.00 0.00 0.00 67.30 -0.60 15 0 0 0
JUN-26 960 P 0.00 0.00 0.00 69.30 -0.60 15 0 0 0
JUN-26 965 P 0.00 0.00 0.00 71.40 -0.60 15 0 0 0
JUN-26 970 P 0.00 0.00 0.00 73.50 -0.70 14 0 0 0
JUN-26 975 P 0.00 0.00 0.00 75.70 -0.70 14 0 0 0
JUN-26 980 P 0.00 0.00 0.00 78.00 -0.70 14 0 0 0
JUN-26 985 P 0.00 0.00 0.00 80.30 -0.90 14 0 0 0
JUN-26 990 P 0.00 0.00 0.00 82.80 -0.90 13 0 0 0
JUN-26 995 P 0.00 0.00 0.00 85.30 -1.00 13 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 88.00 -1.00 13 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 93.50 -1.10 12 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 99.40 -1.30 12 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 105.80 -1.50 11 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 112.60 -1.60 11 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 119.90 -1.70 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