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
04 JUL 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
JUL-25 775 C 0.00 0.00 0.00 174.90 -8.00 35 0 0 0
JUL-25 780 C 0.00 0.00 0.00 170.00 -7.90 35 0 0 0
JUL-25 785 C 0.00 0.00 0.00 165.00 -8.00 34 0 0 0
JUL-25 790 C 0.00 0.00 0.00 160.10 -7.90 33 0 0 0
JUL-25 795 C 0.00 0.00 0.00 155.10 -8.00 32 0 0 0
JUL-25 800 C 0.00 0.00 0.00 150.20 -8.00 32 0 0 0
JUL-25 805 C 0.00 0.00 0.00 145.30 -7.90 32 0 0 0
JUL-25 810 C 0.00 0.00 0.00 140.30 -8.00 31 0 0 0
JUL-25 815 C 0.00 0.00 0.00 135.40 -8.00 30 0 0 0
JUL-25 820 C 0.00 0.00 0.00 130.50 -8.00 30 0 0 0
JUL-25 825 C 0.00 0.00 0.00 125.60 -8.00 29 0 0 0
JUL-25 830 C 0.00 0.00 0.00 120.70 -8.00 29 0 0 0
JUL-25 835 C 0.00 0.00 0.00 115.90 -7.90 28 0 0 0
JUL-25 840 C 0.00 0.00 0.00 111.00 -7.90 28 0 0 0
JUL-25 845 C 0.00 0.00 0.00 106.20 -7.80 27 0 0 0
JUL-25 850 C 0.00 0.00 0.00 101.40 -7.80 27 0 0 0
JUL-25 855 C 0.00 0.00 0.00 96.50 -7.90 26 0 0 0
JUL-25 860 C 0.00 0.00 0.00 91.80 -7.80 26 0 0 0
JUL-25 865 C 0.00 0.00 0.00 87.00 -7.80 25 0 0 0
JUL-25 870 C 0.00 0.00 0.00 82.30 -7.70 24 0 0 0
JUL-25 875 C 0.00 0.00 0.00 77.60 -7.70 24 0 0 0
JUL-25 880 C 0.00 0.00 0.00 73.00 -7.60 23 0 0 0
JUL-25 885 C 0.00 0.00 0.00 68.40 -7.50 23 0 0 0
JUL-25 890 C 0.00 0.00 0.00 63.80 -7.50 22 0 0 0
JUL-25 895 C 0.00 0.00 0.00 59.30 -7.40 22 0 0 0
JUL-25 900 C 0.00 0.00 0.00 54.90 -7.30 21 0 0 0
JUL-25 905 C 0.00 0.00 0.00 50.50 -7.20 21 0 0 0
JUL-25 910 C 0.00 0.00 0.00 46.20 -7.10 20 0 0 0
JUL-25 915 C 0.00 0.00 0.00 42.00 -6.90 20 0 0 0
JUL-25 920 C 0.00 0.00 0.00 37.90 -6.80 19 0 0 0
JUL-25 925 C 0.00 0.00 0.00 34.00 -6.50 19 0 0 0
JUL-25 930 C 0.00 0.00 0.00 30.10 -6.40 18 0 0 0
JUL-25 935 C 0.00 0.00 0.00 26.50 -6.10 18 0 0 0
JUL-25 940 C 0.00 0.00 0.00 22.90 -5.90 17 0 0 0
JUL-25 945 C 0.00 0.00 0.00 19.60 -5.60 16 0 0 0
JUL-25 950 C 0.00 0.00 0.00 16.50 -5.20 16 0 0 0
JUL-25 955 C 0.00 0.00 0.00 14.00 -4.50 16 0 0 0
JUL-25 960 C 0.00 0.00 0.00 11.60 -4.20 15 0 0 0
JUL-25 965 C 0.00 0.00 0.00 9.60 -3.70 15 0 0 0
JUL-25 970 C 0.00 0.00 0.00 7.70 -3.40 15 0 0 0
JUL-25 975 C 0.00 0.00 0.00 6.20 -2.90 15 0 0 0
JUL-25 980 C 0.00 0.00 0.00 4.80 -2.50 14 0 0 0
JUL-25 985 C 0.00 0.00 0.00 3.70 -2.10 14 0 0 0
JUL-25 990 C 0.00 0.00 0.00 2.70 -1.80 14 0 0 0
JUL-25 995 C 0.00 0.00 0.00 2.00 -1.40 14 0 0 0
JUL-25 1000 C 0.00 0.00 0.00 1.40 -1.10 13 0 0 0
JUL-25 1010 C 0.00 0.00 0.00 0.60 -0.70 13 0 0 0
JUL-25 1020 C 0.00 0.00 0.00 0.30 -0.30 13 0 0 0
JUL-25 1030 C 0.00 0.00 0.00 0.10 -0.10 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 15 0 0 0
JUL-25 1060 C 0.00 0.00 0.00 0.10 - 16 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 0.20 0.00 31 0 0 0
JUL-25 780 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
JUL-25 785 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
JUL-25 790 P 0.00 0.00 0.00 0.50 0.00 32 0 0 0
JUL-25 795 P 0.00 0.00 0.00 0.60 0.00 32 0 0 0
JUL-25 800 P 0.00 0.00 0.00 0.70 0.00 31 0 0 0
JUL-25 805 P 0.00 0.00 0.00 0.80 0.00 31 0 0 0
JUL-25 810 P 0.00 0.00 0.00 0.90 0.00 31 0 0 0
JUL-25 815 P 0.00 0.00 0.00 1.00 0.00 30 0 0 0
JUL-25 820 P 0.00 0.00 0.00 1.10 0.00 30 0 0 0
JUL-25 825 P 0.00 0.00 0.00 1.20 0.00 29 0 0 0
JUL-25 830 P 0.00 0.00 0.00 1.30 0.00 29 0 0 0
JUL-25 835 P 0.00 0.00 0.00 1.50 +0.10 28 0 0 0
JUL-25 840 P 0.00 0.00 0.00 1.60 +0.10 28 0 0 0
JUL-25 845 P 0.00 0.00 0.00 1.80 +0.20 27 0 0 0
JUL-25 850 P 0.00 0.00 0.00 2.00 +0.20 27 0 0 0
JUL-25 855 P 0.00 0.00 0.00 2.10 +0.10 26 0 0 0
JUL-25 860 P 0.00 0.00 0.00 2.40 +0.20 26 0 0 0
JUL-25 865 P 0.00 0.00 0.00 2.60 +0.20 25 0 0 0
JUL-25 870 P 0.00 0.00 0.00 2.90 +0.30 24 0 0 0
JUL-25 875 P 0.00 0.00 0.00 3.20 +0.30 24 0 0 0
JUL-25 880 P 0.00 0.00 0.00 3.60 +0.40 23 0 0 0
JUL-25 885 P 0.00 0.00 0.00 4.00 +0.50 23 0 0 0
JUL-25 890 P 0.00 0.00 0.00 4.40 +0.50 22 0 0 0
JUL-25 895 P 0.00 0.00 0.00 4.90 +0.60 22 0 0 0
JUL-25 900 P 0.00 0.00 0.00 5.50 +0.70 21 0 0 0
JUL-25 905 P 0.00 0.00 0.00 6.10 +0.80 21 0 0 0
JUL-25 910 P 0.00 0.00 0.00 6.80 +0.90 20 0 0 0
JUL-25 915 P 0.00 0.00 0.00 7.60 +1.10 20 0 0 0
JUL-25 920 P 0.00 0.00 0.00 8.50 +1.20 19 0 0 0
JUL-25 925 P 0.00 0.00 0.00 9.60 +1.50 19 0 0 0
JUL-25 930 P 0.00 0.00 0.00 10.70 +1.60 18 0 0 0
JUL-25 935 P 0.00 0.00 0.00 12.10 +1.90 18 0 0 0
JUL-25 940 P 0.00 0.00 0.00 13.50 +2.10 17 0 0 0
JUL-25 945 P 0.00 0.00 0.00 15.20 +2.40 16 0 0 0
JUL-25 950 P 0.00 0.00 0.00 17.10 +2.80 16 0 0 0
JUL-25 955 P 0.00 0.00 0.00 19.60 +3.50 16 0 0 0
JUL-25 960 P 0.00 0.00 0.00 22.20 +3.80 15 0 0 0
JUL-25 965 P 0.00 0.00 0.00 25.20 +4.30 15 0 0 0
JUL-25 970 P 0.00 0.00 0.00 28.30 +4.60 15 0 0 0
JUL-25 975 P 0.00 0.00 0.00 31.80 +5.10 15 0 0 0
JUL-25 980 P 0.00 0.00 0.00 35.40 +5.50 14 0 0 0
JUL-25 985 P 0.00 0.00 0.00 39.30 +5.90 14 0 0 0
JUL-25 990 P 0.00 0.00 0.00 43.30 +6.20 14 0 0 0
JUL-25 995 P 0.00 0.00 0.00 47.60 +6.60 14 0 0 0
JUL-25 1000 P 0.00 0.00 0.00 52.00 +6.90 13 0 0 0
JUL-25 1010 P 0.00 0.00 0.00 61.20 +7.30 13 0 0 0
JUL-25 1020 P 0.00 0.00 0.00 70.90 +7.70 13 0 0 0
JUL-25 1030 P 0.00 0.00 0.00 80.70 +7.90 12 0 0 0
JUL-25 1040 P 0.00 0.00 0.00 90.60 +7.90 0 0 0 0
JUL-25 1050 P 0.00 0.00 0.00 100.60 +8.00 0 0 0 0
JUL-25 1060 P 0.00 0.00 0.00 110.60 - 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 0.00 109.70 -9.80 27 0 0 0
AUG-25 845 C 0.00 0.00 0.00 105.10 -9.70 27 0 0 0
AUG-25 850 C 0.00 0.00 0.00 100.50 -9.70 26 0 0 0
AUG-25 855 C 0.00 0.00 0.00 95.90 -9.60 26 0 0 0
AUG-25 860 C 0.00 0.00 0.00 91.30 -9.60 25 0 0 0
AUG-25 865 C 0.00 0.00 0.00 86.80 -9.60 24 0 0 0
AUG-25 870 C 0.00 0.00 0.00 82.30 -9.50 24 0 0 0
AUG-25 875 C 0.00 0.00 0.00 77.90 -9.40 23 0 0 0
AUG-25 880 C 0.00 0.00 0.00 73.50 -9.30 23 0 0 0
AUG-25 885 C 0.00 0.00 0.00 69.20 -9.20 22 0 0 0
AUG-25 890 C 0.00 0.00 0.00 64.90 -9.10 22 0 0 0
AUG-25 895 C 0.00 0.00 0.00 60.60 -9.10 21 0 0 0
AUG-25 900 C 0.00 0.00 0.00 56.40 -9.00 21 0 0 0
AUG-25 905 C 0.00 0.00 0.00 52.30 -8.80 20 0 0 0
AUG-25 910 C 0.00 0.00 0.00 48.30 -8.60 20 0 0 0
AUG-25 915 C 0.00 0.00 0.00 44.30 -8.50 19 0 0 0
AUG-25 920 C 0.00 0.00 0.00 40.50 -8.30 19 0 0 0
AUG-25 925 C 0.00 0.00 0.00 36.70 -8.10 18 0 0 0
AUG-25 930 C 0.00 0.00 0.00 33.10 -7.90 17 0 0 0
AUG-25 935 C 0.00 0.00 0.00 29.50 -7.70 17 0 0 0
AUG-25 940 C 0.00 0.00 0.00 26.10 -7.50 16 0 0 0
AUG-25 945 C 0.00 0.00 0.00 22.90 -7.10 16 0 0 0
AUG-25 950 C 0.00 0.00 0.00 20.30 -6.30 16 0 0 0
AUG-25 955 C 0.00 0.00 0.00 17.80 -5.60 15 0 0 0
AUG-25 960 C 0.00 0.00 0.00 15.50 -5.20 15 0 0 0
AUG-25 965 C 0.00 0.00 0.00 13.40 -4.80 15 0 0 0
AUG-25 970 C 0.00 0.00 0.00 11.40 -4.50 15 0 0 0
AUG-25 975 C 0.00 0.00 0.00 9.70 -4.10 14 0 0 0
AUG-25 980 C 0.00 0.00 0.00 8.10 -3.70 14 0 0 0
AUG-25 985 C 0.00 0.00 0.00 6.70 -3.40 14 0 0 0
AUG-25 990 C 0.00 0.00 0.00 5.50 -2.90 14 0 0 0
AUG-25 995 C 0.00 0.00 0.00 4.40 -2.60 13 0 0 0
AUG-25 1000 C 0.00 0.00 0.00 3.50 -2.20 13 0 0 0
AUG-25 1010 C 0.00 0.00 0.00 2.10 -1.60 13 0 0 0
AUG-25 1020 C 0.00 0.00 0.00 1.10 -1.10 12 0 0 0
AUG-25 1030 C 0.00 0.00 0.00 0.60 -0.60 12 0 0 0
AUG-25 1040 C 0.00 0.00 0.00 0.20 -0.40 11 0 0 0
AUG-25 1050 C 0.00 0.00 0.00 0.10 - 11 0 0 -
AUG-25 1060 C 0.00 0.00 0.00 0.10 - 12 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 840 P 0.00 0.00 0.00 7.10 +0.20 27 0 0 0
AUG-25 845 P 0.00 0.00 0.00 7.50 +0.30 27 0 0 0
AUG-25 850 P 0.00 0.00 0.00 7.90 +0.30 26 0 0 0
AUG-25 855 P 0.00 0.00 0.00 8.30 +0.40 26 0 0 0
AUG-25 860 P 0.00 0.00 0.00 8.70 +0.40 25 0 0 0
AUG-25 865 P 0.00 0.00 0.00 9.20 +0.40 24 0 0 0
AUG-25 870 P 0.00 0.00 0.00 9.70 +0.50 24 0 0 0
AUG-25 875 P 0.00 0.00 0.00 10.30 +0.60 23 0 0 0
AUG-25 880 P 0.00 0.00 0.00 10.90 +0.70 23 0 0 0
AUG-25 885 P 0.00 0.00 0.00 11.60 +0.80 22 0 0 0
AUG-25 890 P 0.00 0.00 0.00 12.30 +0.90 22 0 0 0
AUG-25 895 P 0.00 0.00 0.00 13.00 +0.90 21 0 0 0
AUG-25 900 P 0.00 0.00 0.00 13.80 +1.00 21 0 0 0
AUG-25 905 P 0.00 0.00 0.00 14.70 +1.20 20 0 0 0
AUG-25 910 P 0.00 0.00 0.00 15.70 +1.40 20 0 0 0
AUG-25 915 P 0.00 0.00 0.00 16.70 +1.50 19 0 0 0
AUG-25 920 P 0.00 0.00 0.00 17.90 +1.70 19 0 0 0
AUG-25 925 P 0.00 0.00 0.00 19.10 +1.90 18 0 0 0
AUG-25 930 P 0.00 0.00 0.00 20.50 +2.10 17 0 0 0
AUG-25 935 P 0.00 0.00 0.00 21.90 +2.30 17 0 0 0
AUG-25 940 P 0.00 0.00 0.00 23.50 +2.50 16 0 0 0
AUG-25 945 P 0.00 0.00 0.00 25.30 +2.90 16 0 0 0
AUG-25 950 P 0.00 0.00 0.00 27.70 +3.70 16 0 0 0
AUG-25 955 P 0.00 0.00 0.00 30.20 +4.40 15 0 0 0
AUG-25 960 P 0.00 0.00 0.00 32.90 +4.80 15 0 0 0
AUG-25 965 P 0.00 0.00 0.00 35.80 +5.20 15 0 0 0
AUG-25 970 P 0.00 0.00 0.00 38.80 +5.50 15 0 0 0
AUG-25 975 P 0.00 0.00 0.00 42.10 +5.90 14 0 0 0
AUG-25 980 P 0.00 0.00 0.00 45.50 +6.30 14 0 0 0
AUG-25 985 P 0.00 0.00 0.00 49.10 +6.60 14 0 0 0
AUG-25 990 P 0.00 0.00 0.00 52.90 +7.10 14 0 0 0
AUG-25 995 P 0.00 0.00 0.00 56.80 +7.40 13 0 0 0
AUG-25 1000 P 0.00 0.00 0.00 60.90 +7.80 13 0 0 0
AUG-25 1010 P 0.00 0.00 0.00 69.50 +8.40 13 0 0 0
AUG-25 1020 P 0.00 0.00 0.00 78.50 +8.90 12 0 0 0
AUG-25 1030 P 0.00 0.00 0.00 88.00 +9.40 12 0 0 0
AUG-25 1040 P 0.00 0.00 0.00 97.60 +9.60 11 0 0 0
AUG-25 1050 P 0.00 0.00 0.00 107.50 - 11 0 0 -
AUG-25 1060 P 0.00 0.00 0.00 117.40 - 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 0.00 307.40 -8.00 49 0 0 0
SEP-25 650 C 0.00 0.00 0.00 302.50 -8.00 48 0 0 0
SEP-25 655 C 0.00 0.00 0.00 297.60 -8.00 48 0 0 0
SEP-25 660 C 0.00 0.00 0.00 292.70 -8.00 47 0 0 0
SEP-25 665 C 0.00 0.00 0.00 287.90 -8.00 47 0 0 0
SEP-25 670 C 0.00 0.00 0.00 283.00 -8.00 46 0 0 0
SEP-25 675 C 0.00 0.00 0.00 278.20 -7.90 46 0 0 0
SEP-25 680 C 0.00 0.00 0.00 273.30 -8.00 45 0 0 0
SEP-25 685 C 0.00 0.00 0.00 268.40 -8.00 44 0 0 0
SEP-25 690 C 0.00 0.00 0.00 263.60 -8.00 44 0 0 0
SEP-25 695 C 0.00 0.00 0.00 258.70 -8.00 43 0 0 0
SEP-25 700 C 0.00 0.00 0.00 253.90 -8.00 43 0 0 0
SEP-25 705 C 0.00 0.00 0.00 249.10 -7.90 42 0 0 0
SEP-25 710 C 0.00 0.00 0.00 244.20 -8.00 42 0 0 0
SEP-25 715 C 0.00 0.00 0.00 239.40 -7.90 41 0 0 0
SEP-25 720 C 0.00 0.00 0.00 234.60 -7.90 41 0 0 0
SEP-25 725 C 0.00 0.00 0.00 229.70 -8.00 40 0 0 0
SEP-25 730 C 0.00 0.00 0.00 224.90 -7.90 40 0 0 0
SEP-25 735 C 0.00 0.00 0.00 220.10 -7.90 39 0 0 0
SEP-25 740 C 0.00 0.00 0.00 215.30 -7.90 39 0 0 0
SEP-25 745 C 0.00 0.00 0.00 210.50 -7.90 38 0 0 0
SEP-25 750 C 0.00 0.00 0.00 205.70 -7.90 37 0 0 0
SEP-25 755 C 0.00 0.00 0.00 200.90 -7.90 37 0 0 0
SEP-25 760 C 0.00 0.00 0.00 196.10 -7.90 36 0 0 0
SEP-25 765 C 0.00 0.00 0.00 191.40 -7.80 36 0 0 0
SEP-25 770 C 0.00 0.00 0.00 186.60 -7.80 35 0 0 0
SEP-25 775 C 0.00 0.00 0.00 181.80 -7.80 35 0 0 0
SEP-25 780 C 0.00 0.00 0.00 177.10 -7.80 34 0 0 0
SEP-25 785 C 0.00 0.00 0.00 172.30 -7.80 34 0 0 0
SEP-25 790 C 0.00 0.00 0.00 167.60 -7.80 33 0 0 0
SEP-25 795 C 0.00 0.00 0.00 162.90 -7.70 33 0 0 0
SEP-25 800 C 0.00 0.00 0.00 158.20 -7.70 32 0 0 0
SEP-25 805 C 0.00 0.00 0.00 153.50 -7.70 32 0 0 0
SEP-25 810 C 0.00 0.00 0.00 148.80 -7.60 31 0 0 0
SEP-25 815 C 0.00 0.00 0.00 144.10 -7.60 30 0 0 0
SEP-25 820 C 0.00 0.00 0.00 139.40 -7.60 30 0 0 0
SEP-25 825 C 0.00 0.00 0.00 134.80 -7.60 29 0 0 0
SEP-25 830 C 0.00 0.00 0.00 130.20 -7.50 29 0 0 0
SEP-25 835 C 0.00 0.00 0.00 125.50 -7.60 28 0 0 0
SEP-25 840 C 0.00 0.00 0.00 120.90 -7.50 28 0 0 0
SEP-25 845 C 0.00 0.00 0.00 116.40 -7.40 27 0 0 0
SEP-25 850 C 0.00 0.00 0.00 111.80 -7.40 27 0 0 0
SEP-25 855 C 0.00 0.00 0.00 107.30 -7.30 26 0 0 0
SEP-25 860 C 0.00 0.00 0.00 102.80 -7.30 26 0 0 0
SEP-25 865 C 0.00 0.00 0.00 98.30 -7.20 25 0 0 0
SEP-25 870 C 0.00 0.00 0.00 93.80 -7.20 24 0 0 0
SEP-25 875 C 0.00 0.00 0.00 89.40 -7.10 24 0 0 0
SEP-25 880 C 0.00 0.00 0.00 85.00 -7.10 23 0 0 0
SEP-25 885 C 0.00 0.00 0.00 80.60 -7.10 23 0 0 0
SEP-25 890 C 0.00 0.00 0.00 76.30 -7.00 22 0 0 0
SEP-25 895 C 0.00 0.00 0.00 72.10 -6.80 22 0 0 0
SEP-25 900 C 0.00 0.00 0.00 67.80 -6.80 21 0 0 0
SEP-25 905 C 0.00 0.00 0.00 63.60 -6.70 21 0 0 0
SEP-25 910 C 0.00 0.00 0.00 59.50 -6.60 20 0 0 0
SEP-25 915 C 0.00 0.00 0.00 55.50 -6.40 20 0 0 0
SEP-25 920 C 0.00 0.00 0.00 51.50 -6.30 19 0 0 0
SEP-25 925 C 0.00 0.00 0.00 47.60 -6.20 19 0 0 0
SEP-25 930 C 0.00 0.00 0.00 43.70 -6.10 18 0 0 0
SEP-25 935 C 0.00 0.00 0.00 40.00 -5.90 17 0 0 0
SEP-25 940 C 0.00 0.00 0.00 36.30 -5.80 17 0 0 0
SEP-25 945 C 0.00 0.00 0.00 32.80 -5.50 16 0 0 0
SEP-25 950 C 0.00 0.00 0.00 29.30 -5.40 16 0 0 0
SEP-25 955 C 0.00 0.00 0.00 26.60 -4.60 16 0 0 0
SEP-25 960 C 0.00 0.00 0.00 23.90 -4.50 15 0 0 0
SEP-25 965 C 0.00 0.00 0.00 21.40 -4.20 15 0 0 0
SEP-25 970 C 0.00 0.00 0.00 19.10 -4.00 15 0 0 0
SEP-25 975 C 0.00 0.00 0.00 16.90 -3.70 15 0 0 0
SEP-25 980 C 0.00 0.00 0.00 14.80 -3.50 14 0 0 0
SEP-25 985 C 0.00 0.00 0.00 12.90 -3.30 14 0 0 0
SEP-25 990 C 0.00 0.00 0.00 11.20 -3.00 14 0 0 0
SEP-25 995 C 0.00 0.00 0.00 9.60 -2.70 14 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 8.10 -2.50 13 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 5.70 -1.90 13 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 3.80 -1.50 12 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 2.30 -1.20 12 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 1.40 -0.70 11 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.70 -0.50 11 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.30 -0.30 10 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 -0.20 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 4.50 0.00 49 0 0 0
SEP-25 650 P 0.00 0.00 0.00 4.60 0.00 48 0 0 0
SEP-25 655 P 0.00 0.00 0.00 4.70 0.00 48 0 0 0
SEP-25 660 P 0.00 0.00 0.00 4.80 0.00 47 0 0 0
SEP-25 665 P 0.00 0.00 0.00 5.00 0.00 47 0 0 0
SEP-25 670 P 0.00 0.00 0.00 5.10 0.00 46 0 0 0
SEP-25 675 P 0.00 0.00 0.00 5.30 +0.10 46 0 0 0
SEP-25 680 P 0.00 0.00 0.00 5.40 0.00 45 0 0 0
SEP-25 685 P 0.00 0.00 0.00 5.50 0.00 44 0 0 0
SEP-25 690 P 0.00 0.00 0.00 5.70 0.00 44 0 0 0
SEP-25 695 P 0.00 0.00 0.00 5.80 0.00 43 0 0 0
SEP-25 700 P 0.00 0.00 0.00 6.00 0.00 43 0 0 0
SEP-25 705 P 0.00 0.00 0.00 6.20 +0.10 42 0 0 0
SEP-25 710 P 0.00 0.00 0.00 6.30 0.00 42 0 0 0
SEP-25 715 P 0.00 0.00 0.00 6.50 +0.10 41 0 0 0
SEP-25 720 P 0.00 0.00 0.00 6.70 +0.10 41 0 0 0
SEP-25 725 P 0.00 0.00 0.00 6.80 0.00 40 0 0 0
SEP-25 730 P 0.00 0.00 0.00 7.00 +0.10 40 0 0 0
SEP-25 735 P 0.00 0.00 0.00 7.20 +0.10 39 0 0 0
SEP-25 740 P 0.00 0.00 0.00 7.40 +0.10 39 0 0 0
SEP-25 745 P 0.00 0.00 0.00 7.60 +0.10 38 0 0 0
SEP-25 750 P 0.00 0.00 0.00 7.80 +0.10 37 0 0 0
SEP-25 755 P 0.00 0.00 0.00 8.00 +0.10 37 0 0 0
SEP-25 760 P 0.00 0.00 0.00 8.20 +0.10 36 0 0 0
SEP-25 765 P 0.00 0.00 0.00 8.50 +0.20 36 0 0 0
SEP-25 770 P 0.00 0.00 0.00 8.70 +0.20 35 0 0 0
SEP-25 775 P 0.00 0.00 0.00 8.90 +0.20 35 0 0 0
SEP-25 780 P 0.00 0.00 0.00 9.20 +0.20 34 0 0 0
SEP-25 785 P 0.00 0.00 0.00 9.40 +0.20 34 0 0 0
SEP-25 790 P 0.00 0.00 0.00 9.70 +0.20 33 0 0 0
SEP-25 795 P 0.00 0.00 0.00 10.00 +0.30 33 0 0 0
SEP-25 800 P 0.00 0.00 0.00 10.30 +0.30 32 0 0 0
SEP-25 805 P 0.00 0.00 0.00 10.60 +0.30 32 0 0 0
SEP-25 810 P 0.00 0.00 0.00 10.90 +0.40 31 0 0 0
SEP-25 815 P 0.00 0.00 0.00 11.20 +0.40 30 0 0 0
SEP-25 820 P 0.00 0.00 0.00 11.50 +0.40 30 0 0 0
SEP-25 825 P 0.00 0.00 0.00 11.90 +0.40 29 0 0 0
SEP-25 830 P 0.00 0.00 0.00 12.30 +0.50 29 0 0 0
SEP-25 835 P 0.00 0.00 0.00 12.60 +0.40 28 0 0 0
SEP-25 840 P 0.00 0.00 0.00 13.00 +0.50 28 0 0 0
SEP-25 845 P 0.00 0.00 0.00 13.50 +0.60 27 0 0 0
SEP-25 850 P 0.00 0.00 0.00 13.90 +0.60 27 0 0 0
SEP-25 855 P 0.00 0.00 0.00 14.40 +0.70 26 0 0 0
SEP-25 860 P 0.00 0.00 0.00 14.90 +0.70 26 0 0 0
SEP-25 865 P 0.00 0.00 0.00 15.40 +0.80 25 0 0 0
SEP-25 870 P 0.00 0.00 0.00 15.90 +0.80 24 0 0 0
SEP-25 875 P 0.00 0.00 0.00 16.50 +0.90 24 0 0 0
SEP-25 880 P 0.00 0.00 0.00 17.10 +0.90 23 0 0 0
SEP-25 885 P 0.00 0.00 0.00 17.70 +0.90 23 0 0 0
SEP-25 890 P 0.00 0.00 0.00 18.40 +1.00 22 0 0 0
SEP-25 895 P 0.00 0.00 0.00 19.20 +1.20 22 0 0 0
SEP-25 900 P 0.00 0.00 0.00 19.90 +1.20 21 0 0 0
SEP-25 905 P 0.00 0.00 0.00 20.70 +1.30 21 0 0 0
SEP-25 910 P 0.00 0.00 0.00 21.60 +1.40 20 0 0 0
SEP-25 915 P 0.00 0.00 0.00 22.60 +1.60 20 0 0 0
SEP-25 920 P 0.00 0.00 0.00 23.60 +1.70 19 0 0 0
SEP-25 925 P 0.00 0.00 0.00 24.70 +1.80 19 0 0 0
SEP-25 930 P 0.00 0.00 0.00 25.80 +1.90 18 0 0 0
SEP-25 935 P 0.00 0.00 0.00 27.10 +2.10 17 0 0 0
SEP-25 940 P 0.00 0.00 0.00 28.40 +2.20 17 0 0 0
SEP-25 945 P 0.00 0.00 0.00 29.90 +2.50 16 0 0 0
SEP-25 950 P 0.00 0.00 0.00 31.40 +2.60 16 0 0 0
SEP-25 955 P 0.00 0.00 0.00 33.70 +3.40 16 0 0 0
SEP-25 960 P 0.00 0.00 0.00 36.00 +3.50 15 0 0 0
SEP-25 965 P 0.00 0.00 0.00 38.50 +3.80 15 0 0 0
SEP-25 970 P 0.00 0.00 0.00 41.20 +4.00 15 0 0 0
SEP-25 975 P 0.00 0.00 0.00 44.00 +4.30 15 0 0 0
SEP-25 980 P 0.00 0.00 0.00 46.90 +4.50 14 0 0 0
SEP-25 985 P 0.00 0.00 0.00 50.00 +4.70 14 0 0 0
SEP-25 990 P 0.00 0.00 0.00 53.30 +5.00 14 0 0 0
SEP-25 995 P 0.00 0.00 0.00 56.70 +5.30 14 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 60.20 +5.50 13 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 67.80 +6.10 13 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 75.90 +6.50 12 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 84.40 +6.80 12 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 93.50 +7.30 11 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 102.80 +7.50 11 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 112.40 +7.70 10 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 122.20 +7.80 9 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 132.20 +8.00 10 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 142.10 +8.00 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 152.10 +8.00 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 162.10 +8.00 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 172.10 +8.00 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 182.10 +8.00 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 0.00 318.10 -8.70 48 0 0 0
DEC-25 650 C 0.00 0.00 0.00 313.40 -8.60 48 0 0 0
DEC-25 655 C 0.00 0.00 0.00 308.60 -8.60 47 0 0 0
DEC-25 660 C 0.00 0.00 0.00 303.90 -8.60 47 0 0 0
DEC-25 665 C 0.00 0.00 0.00 299.10 -8.60 46 0 0 0
DEC-25 670 C 0.00 0.00 0.00 294.30 -8.70 46 0 0 0
DEC-25 675 C 0.00 0.00 0.00 289.60 -8.60 45 0 0 0
DEC-25 680 C 0.00 0.00 0.00 284.80 -8.70 44 0 0 0
DEC-25 685 C 0.00 0.00 0.00 280.10 -8.60 44 0 0 0
DEC-25 690 C 0.00 0.00 0.00 275.30 -8.70 43 0 0 0
DEC-25 695 C 0.00 0.00 0.00 270.60 -8.60 43 0 0 0
DEC-25 700 C 0.00 0.00 0.00 265.80 -8.70 42 0 0 0
DEC-25 705 C 0.00 0.00 0.00 261.10 -8.60 42 0 0 0
DEC-25 710 C 0.00 0.00 0.00 256.30 -8.70 41 0 0 0
DEC-25 715 C 0.00 0.00 0.00 251.60 -8.60 41 0 0 0
DEC-25 720 C 0.00 0.00 0.00 246.80 -8.70 40 0 0 0
DEC-25 725 C 0.00 0.00 0.00 242.10 -8.60 40 0 0 0
DEC-25 730 C 0.00 0.00 0.00 237.30 -8.70 39 0 0 0
DEC-25 735 C 0.00 0.00 0.00 232.60 -8.70 39 0 0 0
DEC-25 740 C 0.00 0.00 0.00 227.90 -8.60 38 0 0 0
DEC-25 745 C 0.00 0.00 0.00 223.10 -8.70 37 0 0 0
DEC-25 750 C 0.00 0.00 0.00 218.40 -8.70 37 0 0 0
DEC-25 755 C 0.00 0.00 0.00 213.70 -8.60 36 0 0 0
DEC-25 760 C 0.00 0.00 0.00 209.00 -8.60 36 0 0 0
DEC-25 765 C 0.00 0.00 0.00 204.30 -8.60 35 0 0 0
DEC-25 770 C 0.00 0.00 0.00 199.60 -8.60 35 0 0 0
DEC-25 775 C 0.00 0.00 0.00 194.90 -8.60 34 0 0 0
DEC-25 780 C 0.00 0.00 0.00 190.20 -8.60 34 0 0 0
DEC-25 785 C 0.00 0.00 0.00 185.50 -8.60 33 0 0 0
DEC-25 790 C 0.00 0.00 0.00 180.80 -8.60 33 0 0 0
DEC-25 795 C 0.00 0.00 0.00 176.10 -8.60 32 0 0 0
DEC-25 800 C 0.00 0.00 0.00 171.40 -8.60 31 0 0 0
DEC-25 805 C 0.00 0.00 0.00 166.70 -8.60 31 0 0 0
DEC-25 810 C 0.00 0.00 0.00 162.10 -8.60 30 0 0 0
DEC-25 815 C 0.00 0.00 0.00 157.40 -8.60 30 0 0 0
DEC-25 820 C 0.00 0.00 0.00 152.80 -8.50 29 0 0 0
DEC-25 825 C 0.00 0.00 0.00 148.10 -8.60 29 0 0 0
DEC-25 830 C 0.00 0.00 0.00 143.50 -8.60 28 0 0 0
DEC-25 835 C 0.00 0.00 0.00 138.90 -8.50 28 0 0 0
DEC-25 840 C 0.00 0.00 0.00 134.30 -8.50 27 0 0 0
DEC-25 845 C 0.00 0.00 0.00 129.70 -8.50 27 0 0 0
DEC-25 850 C 0.00 0.00 0.00 125.20 -8.40 26 0 0 0
DEC-25 855 C 0.00 0.00 0.00 120.60 -8.40 26 0 0 0
DEC-25 860 C 0.00 0.00 0.00 116.10 -8.40 25 0 0 0
DEC-25 865 C 0.00 0.00 0.00 111.50 -8.40 24 0 0 0
DEC-25 870 C 0.00 0.00 0.00 107.00 -8.40 24 0 0 0
DEC-25 875 C 0.00 0.00 0.00 102.60 -8.30 23 0 0 0
DEC-25 880 C 0.00 0.00 0.00 98.10 -8.30 23 0 0 0
DEC-25 885 C 0.00 0.00 0.00 93.70 -8.20 22 0 0 0
DEC-25 890 C 0.00 0.00 0.00 89.30 -8.20 22 0 0 0
DEC-25 895 C 0.00 0.00 0.00 84.90 -8.10 21 0 0 0
DEC-25 900 C 0.00 0.00 0.00 80.50 -8.10 21 0 0 0
DEC-25 905 C 0.00 0.00 0.00 76.20 -8.10 20 0 0 0
DEC-25 910 C 0.00 0.00 0.00 72.00 -7.90 20 0 0 0
DEC-25 915 C 0.00 0.00 0.00 67.70 -7.90 19 0 0 0
DEC-25 920 C 0.00 0.00 0.00 63.60 -7.80 19 0 0 0
DEC-25 925 C 0.00 0.00 0.00 59.40 -7.80 18 0 0 0
DEC-25 930 C 0.00 0.00 0.00 55.40 -7.60 17 0 0 0
DEC-25 935 C 0.00 0.00 0.00 51.40 -7.50 17 0 0 0
DEC-25 940 C 0.00 0.00 0.00 47.40 -7.40 16 0 0 0
DEC-25 945 C 0.00 0.00 0.00 43.60 -7.30 16 0 0 0
DEC-25 950 C 0.00 0.00 0.00 40.50 -6.40 16 0 0 0
DEC-25 955 C 0.00 0.00 0.00 37.60 -5.50 15 0 0 0
DEC-25 960 C 0.00 0.00 0.00 34.80 -5.30 15 0 0 0
DEC-25 965 C 0.00 0.00 0.00 32.10 -5.10 15 0 0 0
DEC-25 970 C 0.00 0.00 0.00 29.40 -5.00 15 0 0 0
DEC-25 975 C 0.00 0.00 0.00 26.90 -4.80 14 0 0 0
DEC-25 980 C 0.00 0.00 0.00 24.50 -4.60 14 0 0 0
DEC-25 985 C 0.00 0.00 0.00 22.20 -4.40 14 0 0 0
DEC-25 990 C 0.00 0.00 0.00 20.00 -4.20 14 0 0 0
DEC-25 995 C 0.00 0.00 0.00 18.00 -4.00 13 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 16.00 -3.80 13 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 12.50 -3.30 13 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 9.40 -2.90 12 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 6.90 -2.40 12 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 4.80 -2.00 11 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 3.20 -1.60 11 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 2.00 -1.20 10 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 1.20 -0.80 10 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.60 -0.60 9 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.30 -0.30 9 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 -0.20 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 17.50 -0.70 48 0 0 0
DEC-25 650 P 0.00 0.00 0.00 17.80 -0.60 48 0 0 0
DEC-25 655 P 0.00 0.00 0.00 18.00 -0.60 47 0 0 0
DEC-25 660 P 0.00 0.00 0.00 18.30 -0.60 47 0 0 0
DEC-25 665 P 0.00 0.00 0.00 18.50 -0.60 46 0 0 0
DEC-25 670 P 0.00 0.00 0.00 18.70 -0.70 46 0 0 0
DEC-25 675 P 0.00 0.00 0.00 19.00 -0.60 45 0 0 0
DEC-25 680 P 0.00 0.00 0.00 19.20 -0.70 44 0 0 0
DEC-25 685 P 0.00 0.00 0.00 19.50 -0.60 44 0 0 0
DEC-25 690 P 0.00 0.00 0.00 19.70 -0.70 43 0 0 0
DEC-25 695 P 0.00 0.00 0.00 20.00 -0.60 43 0 0 0
DEC-25 700 P 0.00 0.00 0.00 20.20 -0.70 42 0 0 0
DEC-25 705 P 0.00 0.00 0.00 20.50 -0.60 42 0 0 0
DEC-25 710 P 0.00 0.00 0.00 20.70 -0.70 41 0 0 0
DEC-25 715 P 0.00 0.00 0.00 21.00 -0.60 41 0 0 0
DEC-25 720 P 0.00 0.00 0.00 21.20 -0.70 40 0 0 0
DEC-25 725 P 0.00 0.00 0.00 21.50 -0.60 40 0 0 0
DEC-25 730 P 0.00 0.00 0.00 21.70 -0.70 39 0 0 0
DEC-25 735 P 0.00 0.00 0.00 22.00 -0.70 39 0 0 0
DEC-25 740 P 0.00 0.00 0.00 22.30 -0.60 38 0 0 0
DEC-25 745 P 0.00 0.00 0.00 22.50 -0.70 37 0 0 0
DEC-25 750 P 0.00 0.00 0.00 22.80 -0.70 37 0 0 0
DEC-25 755 P 0.00 0.00 0.00 23.10 -0.60 36 0 0 0
DEC-25 760 P 0.00 0.00 0.00 23.40 -0.60 36 0 0 0
DEC-25 765 P 0.00 0.00 0.00 23.70 -0.60 35 0 0 0
DEC-25 770 P 0.00 0.00 0.00 24.00 -0.60 35 0 0 0
DEC-25 775 P 0.00 0.00 0.00 24.30 -0.60 34 0 0 0
DEC-25 780 P 0.00 0.00 0.00 24.60 -0.60 34 0 0 0
DEC-25 785 P 0.00 0.00 0.00 24.90 -0.60 33 0 0 0
DEC-25 790 P 0.00 0.00 0.00 25.20 -0.60 33 0 0 0
DEC-25 795 P 0.00 0.00 0.00 25.50 -0.60 32 0 0 0
DEC-25 800 P 0.00 0.00 0.00 25.80 -0.60 31 0 0 0
DEC-25 805 P 0.00 0.00 0.00 26.10 -0.60 31 0 0 0
DEC-25 810 P 0.00 0.00 0.00 26.50 -0.60 30 0 0 0
DEC-25 815 P 0.00 0.00 0.00 26.80 -0.60 30 0 0 0
DEC-25 820 P 0.00 0.00 0.00 27.20 -0.50 29 0 0 0
DEC-25 825 P 0.00 0.00 0.00 27.50 -0.60 29 0 0 0
DEC-25 830 P 0.00 0.00 0.00 27.90 -0.60 28 0 0 0
DEC-25 835 P 0.00 0.00 0.00 28.30 -0.50 28 0 0 0
DEC-25 840 P 0.00 0.00 0.00 28.70 -0.50 27 0 0 0
DEC-25 845 P 0.00 0.00 0.00 29.10 -0.50 27 0 0 0
DEC-25 850 P 0.00 0.00 0.00 29.60 -0.40 26 0 0 0
DEC-25 855 P 0.00 0.00 0.00 30.00 -0.40 26 0 0 0
DEC-25 860 P 0.00 0.00 0.00 30.50 -0.40 25 0 0 0
DEC-25 865 P 0.00 0.00 0.00 30.90 -0.40 24 0 0 0
DEC-25 870 P 0.00 0.00 0.00 31.40 -0.40 24 0 0 0
DEC-25 875 P 0.00 0.00 0.00 32.00 -0.30 23 0 0 0
DEC-25 880 P 0.00 0.00 0.00 32.50 -0.30 23 0 0 0
DEC-25 885 P 0.00 0.00 0.00 33.10 -0.20 22 0 0 0
DEC-25 890 P 0.00 0.00 0.00 33.70 -0.20 22 0 0 0
DEC-25 895 P 0.00 0.00 0.00 34.30 -0.10 21 0 0 0
DEC-25 900 P 0.00 0.00 0.00 34.90 -0.10 21 0 0 0
DEC-25 905 P 0.00 0.00 0.00 35.60 -0.10 20 0 0 0
DEC-25 910 P 0.00 0.00 0.00 36.40 +0.10 20 0 0 0
DEC-25 915 P 0.00 0.00 0.00 37.10 +0.10 19 0 0 0
DEC-25 920 P 0.00 0.00 0.00 38.00 +0.20 19 0 0 0
DEC-25 925 P 0.00 0.00 0.00 38.80 +0.20 18 0 0 0
DEC-25 930 P 0.00 0.00 0.00 39.80 +0.40 17 0 0 0
DEC-25 935 P 0.00 0.00 0.00 40.80 +0.50 17 0 0 0
DEC-25 940 P 0.00 0.00 0.00 41.80 +0.60 16 0 0 0
DEC-25 945 P 0.00 0.00 0.00 43.00 +0.70 16 0 0 0
DEC-25 950 P 0.00 0.00 0.00 44.90 +1.60 16 0 0 0
DEC-25 955 P 0.00 0.00 0.00 47.00 +2.50 15 0 0 0
DEC-25 960 P 0.00 0.00 0.00 49.20 +2.70 15 0 0 0
DEC-25 965 P 0.00 0.00 0.00 51.50 +2.90 15 0 0 0
DEC-25 970 P 0.00 0.00 0.00 53.80 +3.00 15 0 0 0
DEC-25 975 P 0.00 0.00 0.00 56.30 +3.20 14 0 0 0
DEC-25 980 P 0.00 0.00 0.00 58.90 +3.40 14 0 0 0
DEC-25 985 P 0.00 0.00 0.00 61.60 +3.60 14 0 0 0
DEC-25 990 P 0.00 0.00 0.00 64.40 +3.80 14 0 0 0
DEC-25 995 P 0.00 0.00 0.00 67.40 +4.00 13 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 70.40 +4.20 13 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 76.90 +4.70 13 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 83.80 +5.10 12 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 91.30 +5.60 12 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 99.20 +6.00 11 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 107.60 +6.40 11 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 116.40 +6.80 10 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 125.60 +7.20 10 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 135.00 +7.40 9 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 144.70 +7.70 9 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 154.50 +7.80 8 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 164.40 +7.90 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 174.40 +8.00 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 184.40 +8.00 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 0.00 330.10 -8.00 48 0 0 0
MAR-26 650 C 0.00 0.00 0.00 325.40 -8.00 48 0 0 0
MAR-26 655 C 0.00 0.00 0.00 320.70 -7.90 47 0 0 0
MAR-26 660 C 0.00 0.00 0.00 316.00 -7.90 47 0 0 0
MAR-26 665 C 0.00 0.00 0.00 311.20 -8.00 46 0 0 0
MAR-26 670 C 0.00 0.00 0.00 306.50 -7.90 46 0 0 0
MAR-26 675 C 0.00 0.00 0.00 301.80 -7.90 45 0 0 0
MAR-26 680 C 0.00 0.00 0.00 297.00 -7.90 44 0 0 0
MAR-26 685 C 0.00 0.00 0.00 292.30 -7.90 44 0 0 0
MAR-26 690 C 0.00 0.00 0.00 287.60 -7.80 43 0 0 0
MAR-26 695 C 0.00 0.00 0.00 282.80 -7.90 43 0 0 0
MAR-26 700 C 0.00 0.00 0.00 278.10 -7.90 42 0 0 0
MAR-26 705 C 0.00 0.00 0.00 273.30 -7.90 42 0 0 0
MAR-26 710 C 0.00 0.00 0.00 268.60 -7.90 41 0 0 0
MAR-26 715 C 0.00 0.00 0.00 263.90 -7.80 41 0 0 0
MAR-26 720 C 0.00 0.00 0.00 259.10 -7.90 40 0 0 0
MAR-26 725 C 0.00 0.00 0.00 254.40 -7.80 40 0 0 0
MAR-26 730 C 0.00 0.00 0.00 249.60 -7.90 39 0 0 0
MAR-26 735 C 0.00 0.00 0.00 244.90 -7.80 39 0 0 0
MAR-26 740 C 0.00 0.00 0.00 240.20 -7.70 38 0 0 0
MAR-26 745 C 0.00 0.00 0.00 235.40 -7.80 37 0 0 0
MAR-26 750 C 0.00 0.00 0.00 230.70 -7.70 37 0 0 0
MAR-26 755 C 0.00 0.00 0.00 225.90 -7.80 36 0 0 0
MAR-26 760 C 0.00 0.00 0.00 221.20 -7.70 36 0 0 0
MAR-26 765 C 0.00 0.00 0.00 216.50 -7.70 35 0 0 0
MAR-26 770 C 0.00 0.00 0.00 211.70 -7.70 35 0 0 0
MAR-26 775 C 0.00 0.00 0.00 207.00 -7.70 34 0 0 0
MAR-26 780 C 0.00 0.00 0.00 202.30 -7.60 34 0 0 0
MAR-26 785 C 0.00 0.00 0.00 197.50 -7.70 33 0 0 0
MAR-26 790 C 0.00 0.00 0.00 192.80 -7.60 33 0 0 0
MAR-26 795 C 0.00 0.00 0.00 188.10 -7.60 32 0 0 0
MAR-26 800 C 0.00 0.00 0.00 183.40 -7.50 32 0 0 0
MAR-26 805 C 0.00 0.00 0.00 178.60 -7.60 31 0 0 0
MAR-26 810 C 0.00 0.00 0.00 173.90 -7.60 30 0 0 0
MAR-26 815 C 0.00 0.00 0.00 169.20 -7.50 30 0 0 0
MAR-26 820 C 0.00 0.00 0.00 164.50 -7.50 29 0 0 0
MAR-26 825 C 0.00 0.00 0.00 159.80 -7.50 29 0 0 0
MAR-26 830 C 0.00 0.00 0.00 155.10 -7.50 28 0 0 0
MAR-26 835 C 0.00 0.00 0.00 150.40 -7.40 28 0 0 0
MAR-26 840 C 0.00 0.00 0.00 145.80 -7.30 27 0 0 0
MAR-26 845 C 0.00 0.00 0.00 141.10 -7.30 27 0 0 0
MAR-26 850 C 0.00 0.00 0.00 136.40 -7.30 26 0 0 0
MAR-26 855 C 0.00 0.00 0.00 131.80 -7.30 26 0 0 0
MAR-26 860 C 0.00 0.00 0.00 127.20 -7.20 25 0 0 0
MAR-26 865 C 0.00 0.00 0.00 122.50 -7.20 24 0 0 0
MAR-26 870 C 0.00 0.00 0.00 117.90 -7.20 24 0 0 0
MAR-26 875 C 0.00 0.00 0.00 113.30 -7.20 23 0 0 0
MAR-26 880 C 0.00 0.00 0.00 108.80 -7.00 23 0 0 0
MAR-26 885 C 0.00 0.00 0.00 104.20 -7.00 22 0 0 0
MAR-26 890 C 0.00 0.00 0.00 99.70 -6.90 22 0 0 0
MAR-26 895 C 0.00 0.00 0.00 95.20 -6.90 21 0 0 0
MAR-26 900 C 0.00 0.00 0.00 90.70 -6.80 21 0 0 0
MAR-26 905 C 0.00 0.00 0.00 86.20 -6.80 20 0 0 0
MAR-26 910 C 0.00 0.00 0.00 81.80 -6.70 20 0 0 0
MAR-26 915 C 0.00 0.00 0.00 77.40 -6.60 19 0 0 0
MAR-26 920 C 0.00 0.00 0.00 73.00 -6.60 19 0 0 0
MAR-26 925 C 0.00 0.00 0.00 68.70 -6.50 18 0 0 0
MAR-26 930 C 0.00 0.00 0.00 64.40 -6.40 17 0 0 0
MAR-26 935 C 0.00 0.00 0.00 60.20 -6.30 17 0 0 0
MAR-26 940 C 0.00 0.00 0.00 56.10 -6.10 16 0 0 0
MAR-26 945 C 0.00 0.00 0.00 51.90 -6.10 16 0 0 0
MAR-26 950 C 0.00 0.00 0.00 48.80 -5.00 16 0 0 0
MAR-26 955 C 0.00 0.00 0.00 45.80 -4.90 15 0 0 0
MAR-26 960 C 0.00 0.00 0.00 42.90 -4.70 15 0 0 0
MAR-26 965 C 0.00 0.00 0.00 40.00 -4.60 15 0 0 0
MAR-26 970 C 0.00 0.00 0.00 37.20 -4.50 15 0 0 0
MAR-26 975 C 0.00 0.00 0.00 34.50 -4.30 14 0 0 0
MAR-26 980 C 0.00 0.00 0.00 31.90 -4.20 14 0 0 0
MAR-26 985 C 0.00 0.00 0.00 29.40 -4.00 14 0 0 0
MAR-26 990 C 0.00 0.00 0.00 26.90 -3.90 14 0 0 0
MAR-26 995 C 0.00 0.00 0.00 24.60 -3.70 13 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 22.40 -3.50 13 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 18.30 -3.20 13 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 14.60 -2.80 12 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 11.30 -2.50 12 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 8.50 -2.10 11 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 6.20 -1.70 11 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 4.30 -1.40 10 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 2.80 -1.10 10 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 1.70 -0.80 9 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 1.00 -0.50 9 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.50 -0.30 8 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.20 -0.20 7 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 -0.10 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 32.00 -0.10 48 0 0 0
MAR-26 650 P 0.00 0.00 0.00 32.30 -0.10 48 0 0 0
MAR-26 655 P 0.00 0.00 0.00 32.60 0.00 47 0 0 0
MAR-26 660 P 0.00 0.00 0.00 32.90 0.00 47 0 0 0
MAR-26 665 P 0.00 0.00 0.00 33.10 -0.10 46 0 0 0
MAR-26 670 P 0.00 0.00 0.00 33.40 0.00 46 0 0 0
MAR-26 675 P 0.00 0.00 0.00 33.70 0.00 45 0 0 0
MAR-26 680 P 0.00 0.00 0.00 33.90 0.00 44 0 0 0
MAR-26 685 P 0.00 0.00 0.00 34.20 0.00 44 0 0 0
MAR-26 690 P 0.00 0.00 0.00 34.50 +0.10 43 0 0 0
MAR-26 695 P 0.00 0.00 0.00 34.70 0.00 43 0 0 0
MAR-26 700 P 0.00 0.00 0.00 35.00 0.00 42 0 0 0
MAR-26 705 P 0.00 0.00 0.00 35.20 0.00 42 0 0 0
MAR-26 710 P 0.00 0.00 0.00 35.50 0.00 41 0 0 0
MAR-26 715 P 0.00 0.00 0.00 35.80 +0.10 41 0 0 0
MAR-26 720 P 0.00 0.00 0.00 36.00 0.00 40 0 0 0
MAR-26 725 P 0.00 0.00 0.00 36.30 +0.10 40 0 0 0
MAR-26 730 P 0.00 0.00 0.00 36.50 0.00 39 0 0 0
MAR-26 735 P 0.00 0.00 0.00 36.80 +0.10 39 0 0 0
MAR-26 740 P 0.00 0.00 0.00 37.10 +0.20 38 0 0 0
MAR-26 745 P 0.00 0.00 0.00 37.30 +0.10 37 0 0 0
MAR-26 750 P 0.00 0.00 0.00 37.60 +0.20 37 0 0 0
MAR-26 755 P 0.00 0.00 0.00 37.80 +0.10 36 0 0 0
MAR-26 760 P 0.00 0.00 0.00 38.10 +0.20 36 0 0 0
MAR-26 765 P 0.00 0.00 0.00 38.40 +0.20 35 0 0 0
MAR-26 770 P 0.00 0.00 0.00 38.60 +0.20 35 0 0 0
MAR-26 775 P 0.00 0.00 0.00 38.90 +0.20 34 0 0 0
MAR-26 780 P 0.00 0.00 0.00 39.20 +0.30 34 0 0 0
MAR-26 785 P 0.00 0.00 0.00 39.40 +0.20 33 0 0 0
MAR-26 790 P 0.00 0.00 0.00 39.70 +0.30 33 0 0 0
MAR-26 795 P 0.00 0.00 0.00 40.00 +0.30 32 0 0 0
MAR-26 800 P 0.00 0.00 0.00 40.30 +0.40 32 0 0 0
MAR-26 805 P 0.00 0.00 0.00 40.50 +0.30 31 0 0 0
MAR-26 810 P 0.00 0.00 0.00 40.80 +0.30 30 0 0 0
MAR-26 815 P 0.00 0.00 0.00 41.10 +0.40 30 0 0 0
MAR-26 820 P 0.00 0.00 0.00 41.40 +0.40 29 0 0 0
MAR-26 825 P 0.00 0.00 0.00 41.70 +0.40 29 0 0 0
MAR-26 830 P 0.00 0.00 0.00 42.00 +0.40 28 0 0 0
MAR-26 835 P 0.00 0.00 0.00 42.30 +0.50 28 0 0 0
MAR-26 840 P 0.00 0.00 0.00 42.70 +0.60 27 0 0 0
MAR-26 845 P 0.00 0.00 0.00 43.00 +0.60 27 0 0 0
MAR-26 850 P 0.00 0.00 0.00 43.30 +0.60 26 0 0 0
MAR-26 855 P 0.00 0.00 0.00 43.70 +0.60 26 0 0 0
MAR-26 860 P 0.00 0.00 0.00 44.10 +0.70 25 0 0 0
MAR-26 865 P 0.00 0.00 0.00 44.40 +0.70 24 0 0 0
MAR-26 870 P 0.00 0.00 0.00 44.80 +0.70 24 0 0 0
MAR-26 875 P 0.00 0.00 0.00 45.20 +0.70 23 0 0 0
MAR-26 880 P 0.00 0.00 0.00 45.70 +0.90 23 0 0 0
MAR-26 885 P 0.00 0.00 0.00 46.10 +0.90 22 0 0 0
MAR-26 890 P 0.00 0.00 0.00 46.60 +1.00 22 0 0 0
MAR-26 895 P 0.00 0.00 0.00 47.10 +1.00 21 0 0 0
MAR-26 900 P 0.00 0.00 0.00 47.60 +1.10 21 0 0 0
MAR-26 905 P 0.00 0.00 0.00 48.10 +1.10 20 0 0 0
MAR-26 910 P 0.00 0.00 0.00 48.70 +1.20 20 0 0 0
MAR-26 915 P 0.00 0.00 0.00 49.30 +1.30 19 0 0 0
MAR-26 920 P 0.00 0.00 0.00 49.90 +1.30 19 0 0 0
MAR-26 925 P 0.00 0.00 0.00 50.60 +1.40 18 0 0 0
MAR-26 930 P 0.00 0.00 0.00 51.30 +1.50 17 0 0 0
MAR-26 935 P 0.00 0.00 0.00 52.10 +1.60 17 0 0 0
MAR-26 940 P 0.00 0.00 0.00 53.00 +1.80 16 0 0 0
MAR-26 945 P 0.00 0.00 0.00 53.80 +1.80 16 0 0 0
MAR-26 950 P 0.00 0.00 0.00 55.70 +2.90 16 0 0 0
MAR-26 955 P 0.00 0.00 0.00 57.70 +3.00 15 0 0 0
MAR-26 960 P 0.00 0.00 0.00 59.80 +3.20 15 0 0 0
MAR-26 965 P 0.00 0.00 0.00 61.90 +3.30 15 0 0 0
MAR-26 970 P 0.00 0.00 0.00 64.10 +3.40 15 0 0 0
MAR-26 975 P 0.00 0.00 0.00 66.40 +3.60 14 0 0 0
MAR-26 980 P 0.00 0.00 0.00 68.80 +3.70 14 0 0 0
MAR-26 985 P 0.00 0.00 0.00 71.30 +3.90 14 0 0 0
MAR-26 990 P 0.00 0.00 0.00 73.80 +4.00 14 0 0 0
MAR-26 995 P 0.00 0.00 0.00 76.50 +4.20 13 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 79.30 +4.40 13 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 85.20 +4.70 13 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 91.50 +5.10 12 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 98.20 +5.40 12 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 105.40 +5.80 11 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 113.10 +6.20 11 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 121.20 +6.50 10 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 129.70 +6.80 10 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 138.60 +7.10 9 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 147.90 +7.40 9 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 157.40 +7.60 8 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 167.10 +7.70 7 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 177.00 +7.80 7 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 186.90 +7.80 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 0.00 240.80 -9.30 36 0 0 0
JUN-26 755 C 0.00 0.00 0.00 236.00 -9.30 36 0 0 0
JUN-26 760 C 0.00 0.00 0.00 231.10 -9.40 35 0 0 0
JUN-26 765 C 0.00 0.00 0.00 226.30 -9.30 35 0 0 0
JUN-26 770 C 0.00 0.00 0.00 221.50 -9.30 34 0 0 0
JUN-26 775 C 0.00 0.00 0.00 216.70 -9.30 34 0 0 0
JUN-26 780 C 0.00 0.00 0.00 211.90 -9.30 33 0 0 0
JUN-26 785 C 0.00 0.00 0.00 207.10 -9.30 33 0 0 0
JUN-26 790 C 0.00 0.00 0.00 202.30 -9.30 32 0 0 0
JUN-26 795 C 0.00 0.00 0.00 197.50 -9.30 32 0 0 0
JUN-26 800 C 0.00 0.00 0.00 192.70 -9.20 31 0 0 0
JUN-26 805 C 0.00 0.00 0.00 187.80 -9.30 30 0 0 0
JUN-26 810 C 0.00 0.00 0.00 183.00 -9.30 30 0 0 0
JUN-26 815 C 0.00 0.00 0.00 178.20 -9.30 29 0 0 0
JUN-26 820 C 0.00 0.00 0.00 173.40 -9.30 29 0 0 0
JUN-26 825 C 0.00 0.00 0.00 168.60 -9.30 28 0 0 0
JUN-26 830 C 0.00 0.00 0.00 163.80 -9.30 28 0 0 0
JUN-26 835 C 0.00 0.00 0.00 159.00 -9.30 27 0 0 0
JUN-26 840 C 0.00 0.00 0.00 154.20 -9.20 27 0 0 0
JUN-26 845 C 0.00 0.00 0.00 149.40 -9.20 26 0 0 0
JUN-26 850 C 0.00 0.00 0.00 144.70 -9.20 26 0 0 0
JUN-26 855 C 0.00 0.00 0.00 139.90 -9.20 25 0 0 0
JUN-26 860 C 0.00 0.00 0.00 135.10 -9.20 24 0 0 0
JUN-26 865 C 0.00 0.00 0.00 130.40 -9.10 24 0 0 0
JUN-26 870 C 0.00 0.00 0.00 125.60 -9.10 23 0 0 0
JUN-26 875 C 0.00 0.00 0.00 120.90 -9.10 23 0 0 0
JUN-26 880 C 0.00 0.00 0.00 116.20 -9.00 22 0 0 0
JUN-26 885 C 0.00 0.00 0.00 111.50 -9.00 22 0 0 0
JUN-26 890 C 0.00 0.00 0.00 106.80 -9.00 21 0 0 0
JUN-26 895 C 0.00 0.00 0.00 102.10 -9.00 21 0 0 0
JUN-26 900 C 0.00 0.00 0.00 97.50 -8.90 20 0 0 0
JUN-26 905 C 0.00 0.00 0.00 92.80 -8.90 20 0 0 0
JUN-26 910 C 0.00 0.00 0.00 88.20 -8.90 19 0 0 0
JUN-26 915 C 0.00 0.00 0.00 83.60 -8.80 19 0 0 0
JUN-26 920 C 0.00 0.00 0.00 79.10 -8.70 18 0 0 0
JUN-26 925 C 0.00 0.00 0.00 74.60 -8.60 17 0 0 0
JUN-26 930 C 0.00 0.00 0.00 70.10 -8.60 17 0 0 0
JUN-26 935 C 0.00 0.00 0.00 65.70 -8.50 16 0 0 0
JUN-26 940 C 0.00 0.00 0.00 61.30 -8.40 16 0 0 0
JUN-26 945 C 0.00 0.00 0.00 58.10 -7.20 16 0 0 0
JUN-26 950 C 0.00 0.00 0.00 54.90 -6.00 15 0 0 0
JUN-26 955 C 0.00 0.00 0.00 51.70 -6.00 15 0 0 0
JUN-26 960 C 0.00 0.00 0.00 48.70 -5.80 15 0 0 0
JUN-26 965 C 0.00 0.00 0.00 45.70 -5.70 15 0 0 0
JUN-26 970 C 0.00 0.00 0.00 42.80 -5.60 14 0 0 0
JUN-26 975 C 0.00 0.00 0.00 40.00 -5.40 14 0 0 0
JUN-26 980 C 0.00 0.00 0.00 37.20 -5.30 14 0 0 0
JUN-26 985 C 0.00 0.00 0.00 34.50 -5.20 14 0 0 0
JUN-26 990 C 0.00 0.00 0.00 32.00 -5.00 13 0 0 0
JUN-26 995 C 0.00 0.00 0.00 29.50 -4.80 13 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 27.10 -4.60 13 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 22.50 -4.40 12 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 18.40 -4.00 12 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 14.70 -3.60 11 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 11.40 -3.20 11 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 8.60 -2.70 10 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 6.20 - 10 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 50.00 -1.40 36 0 0 0
JUN-26 755 P 0.00 0.00 0.00 50.20 -1.40 36 0 0 0
JUN-26 760 P 0.00 0.00 0.00 50.30 -1.50 35 0 0 0
JUN-26 765 P 0.00 0.00 0.00 50.50 -1.40 35 0 0 0
JUN-26 770 P 0.00 0.00 0.00 50.70 -1.40 34 0 0 0
JUN-26 775 P 0.00 0.00 0.00 50.90 -1.40 34 0 0 0
JUN-26 780 P 0.00 0.00 0.00 51.10 -1.40 33 0 0 0
JUN-26 785 P 0.00 0.00 0.00 51.30 -1.40 33 0 0 0
JUN-26 790 P 0.00 0.00 0.00 51.50 -1.40 32 0 0 0
JUN-26 795 P 0.00 0.00 0.00 51.70 -1.40 32 0 0 0
JUN-26 800 P 0.00 0.00 0.00 51.90 -1.30 31 0 0 0
JUN-26 805 P 0.00 0.00 0.00 52.00 -1.40 30 0 0 0
JUN-26 810 P 0.00 0.00 0.00 52.20 -1.40 30 0 0 0
JUN-26 815 P 0.00 0.00 0.00 52.40 -1.40 29 0 0 0
JUN-26 820 P 0.00 0.00 0.00 52.60 -1.40 29 0 0 0
JUN-26 825 P 0.00 0.00 0.00 52.80 -1.40 28 0 0 0
JUN-26 830 P 0.00 0.00 0.00 53.00 -1.40 28 0 0 0
JUN-26 835 P 0.00 0.00 0.00 53.20 -1.40 27 0 0 0
JUN-26 840 P 0.00 0.00 0.00 53.40 -1.30 27 0 0 0
JUN-26 845 P 0.00 0.00 0.00 53.60 -1.30 26 0 0 0
JUN-26 850 P 0.00 0.00 0.00 53.90 -1.30 26 0 0 0
JUN-26 855 P 0.00 0.00 0.00 54.10 -1.30 25 0 0 0
JUN-26 860 P 0.00 0.00 0.00 54.30 -1.30 24 0 0 0
JUN-26 865 P 0.00 0.00 0.00 54.60 -1.20 24 0 0 0
JUN-26 870 P 0.00 0.00 0.00 54.80 -1.20 23 0 0 0
JUN-26 875 P 0.00 0.00 0.00 55.10 -1.20 23 0 0 0
JUN-26 880 P 0.00 0.00 0.00 55.40 -1.10 22 0 0 0
JUN-26 885 P 0.00 0.00 0.00 55.70 -1.10 22 0 0 0
JUN-26 890 P 0.00 0.00 0.00 56.00 -1.10 21 0 0 0
JUN-26 895 P 0.00 0.00 0.00 56.30 -1.10 21 0 0 0
JUN-26 900 P 0.00 0.00 0.00 56.70 -1.00 20 0 0 0
JUN-26 905 P 0.00 0.00 0.00 57.00 -1.00 20 0 0 0
JUN-26 910 P 0.00 0.00 0.00 57.40 -1.00 19 0 0 0
JUN-26 915 P 0.00 0.00 0.00 57.80 -0.90 19 0 0 0
JUN-26 920 P 0.00 0.00 0.00 58.30 -0.80 18 0 0 0
JUN-26 925 P 0.00 0.00 0.00 58.80 -0.70 17 0 0 0
JUN-26 930 P 0.00 0.00 0.00 59.30 -0.70 17 0 0 0
JUN-26 935 P 0.00 0.00 0.00 59.90 -0.60 16 0 0 0
JUN-26 940 P 0.00 0.00 0.00 60.50 -0.50 16 0 0 0
JUN-26 945 P 0.00 0.00 0.00 62.30 +0.70 16 0 0 0
JUN-26 950 P 0.00 0.00 0.00 64.10 +1.90 15 0 0 0
JUN-26 955 P 0.00 0.00 0.00 65.90 +1.90 15 0 0 0
JUN-26 960 P 0.00 0.00 0.00 67.90 +2.10 15 0 0 0
JUN-26 965 P 0.00 0.00 0.00 69.90 +2.20 15 0 0 0
JUN-26 970 P 0.00 0.00 0.00 72.00 +2.30 14 0 0 0
JUN-26 975 P 0.00 0.00 0.00 74.20 +2.50 14 0 0 0
JUN-26 980 P 0.00 0.00 0.00 76.40 +2.60 14 0 0 0
JUN-26 985 P 0.00 0.00 0.00 78.70 +2.70 14 0 0 0
JUN-26 990 P 0.00 0.00 0.00 81.20 +2.90 13 0 0 0
JUN-26 995 P 0.00 0.00 0.00 83.70 +3.10 13 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 86.30 +3.30 13 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 91.70 +3.50 12 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 97.60 +3.90 12 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 103.90 +4.30 11 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 110.60 +4.70 11 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 117.80 +5.20 10 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 125.40 - 10 0 0 -
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED