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
08 JUL 2025, TUESDAY
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 0.00 169.60 -3.00 34 0 0 0
JUL-25 780 C 0.00 0.00 0.00 164.60 -3.00 33 0 0 0
JUL-25 785 C 0.00 0.00 0.00 159.70 -3.00 34 0 0 0
JUL-25 790 C 0.00 0.00 0.00 154.70 -3.00 33 0 0 0
JUL-25 795 C 0.00 0.00 0.00 149.70 -3.10 32 0 0 0
JUL-25 800 C 0.00 0.00 0.00 144.80 -3.00 32 0 0 0
JUL-25 805 C 0.00 0.00 0.00 139.90 -3.00 31 0 0 0
JUL-25 810 C 0.00 0.00 0.00 134.90 -3.00 30 0 0 0
JUL-25 815 C 0.00 0.00 0.00 130.00 -3.00 30 0 0 0
JUL-25 820 C 0.00 0.00 0.00 125.10 -3.00 30 0 0 0
JUL-25 825 C 0.00 0.00 0.00 120.10 -3.10 29 0 0 0
JUL-25 830 C 0.00 0.00 0.00 115.20 -3.10 28 0 0 0
JUL-25 835 C 0.00 0.00 0.00 110.40 -3.00 28 0 0 0
JUL-25 840 C 0.00 0.00 0.00 105.50 -3.00 27 0 0 0
JUL-25 845 C 0.00 0.00 0.00 100.60 -3.00 27 0 0 0
JUL-25 850 C 0.00 0.00 0.00 95.80 -3.00 26 0 0 0
JUL-25 855 C 0.00 0.00 0.00 91.00 -2.90 26 0 0 0
JUL-25 860 C 0.00 0.00 0.00 86.20 -2.90 25 0 0 0
JUL-25 865 C 0.00 0.00 0.00 81.40 -2.90 25 0 0 0
JUL-25 870 C 0.00 0.00 0.00 76.60 -3.00 24 0 0 0
JUL-25 875 C 0.00 0.00 0.00 71.90 -3.00 23 0 0 0
JUL-25 880 C 0.00 0.00 0.00 67.30 -2.90 23 0 0 0
JUL-25 885 C 0.00 0.00 0.00 62.70 -2.80 22 0 0 0
JUL-25 890 C 0.00 0.00 0.00 58.10 -2.90 22 0 0 0
JUL-25 895 C 0.00 0.00 0.00 53.60 -2.80 21 0 0 0
JUL-25 900 C 0.00 0.00 0.00 49.20 -2.80 21 0 0 0
JUL-25 905 C 0.00 0.00 0.00 44.90 -2.70 20 0 0 0
JUL-25 910 C 0.00 0.00 0.00 40.60 -2.70 20 0 0 0
JUL-25 915 C 0.00 0.00 0.00 36.50 -2.60 19 0 0 0
JUL-25 920 C 0.00 0.00 0.00 32.50 -2.50 19 0 0 0
JUL-25 925 C 0.00 0.00 0.00 28.60 -2.50 18 0 0 0
JUL-25 930 C 0.00 0.00 0.00 25.00 -2.30 18 0 0 0
JUL-25 935 C 0.00 0.00 0.00 21.50 -2.10 17 0 0 0
JUL-25 940 C 0.00 0.00 0.00 18.20 -2.00 16 0 0 0
JUL-25 945 C 0.00 0.00 0.00 15.10 -1.90 16 0 0 0
JUL-25 950 C 0.00 0.00 0.00 12.60 -1.70 16 0 0 0
JUL-25 955 C 0.00 0.00 0.00 10.30 -1.60 15 0 0 0
JUL-25 960 C 0.00 0.00 0.00 8.30 -1.40 15 0 0 0
JUL-25 965 C 0.00 0.00 0.00 6.60 -1.20 15 0 0 0
JUL-25 970 C 0.00 0.00 0.00 5.10 -1.00 15 0 0 0
JUL-25 975 C 0.00 0.00 0.00 3.90 -0.80 14 0 0 0
JUL-25 980 C 0.00 0.00 0.00 2.90 -0.70 14 0 0 0
JUL-25 985 C 0.00 0.00 0.00 2.10 -0.50 14 0 0 0
JUL-25 990 C 0.00 0.00 0.00 1.40 -0.50 13 0 0 0
JUL-25 995 C 0.00 0.00 0.00 1.00 -0.30 13 0 0 0
JUL-25 1000 C 0.00 0.00 0.00 0.60 -0.30 13 0 0 0
JUL-25 1010 C 0.00 0.00 0.00 0.20 -0.20 12 0 0 0
JUL-25 1020 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUL-25 1030 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUL-25 1040 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUL-25 1050 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUL-25 1060 C 0.00 0.00 0.00 0.10 0.00 18 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 0.10 0.00 30 0 0 0
JUL-25 780 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUL-25 785 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUL-25 790 P 0.00 0.00 0.00 0.10 -0.10 27 0 0 0
JUL-25 795 P 0.00 0.00 0.00 0.20 -0.10 29 0 0 0
JUL-25 800 P 0.00 0.00 0.00 0.30 -0.10 29 0 0 0
JUL-25 805 P 0.00 0.00 0.00 0.40 -0.10 29 0 0 0
JUL-25 810 P 0.00 0.00 0.00 0.50 -0.10 29 0 0 0
JUL-25 815 P 0.00 0.00 0.00 0.60 -0.10 29 0 0 0
JUL-25 820 P 0.00 0.00 0.00 0.70 -0.10 29 0 0 0
JUL-25 825 P 0.00 0.00 0.00 0.80 -0.10 29 0 0 0
JUL-25 830 P 0.00 0.00 0.00 0.90 -0.10 28 0 0 0
JUL-25 835 P 0.00 0.00 0.00 1.10 0.00 28 0 0 0
JUL-25 840 P 0.00 0.00 0.00 1.20 0.00 27 0 0 0
JUL-25 845 P 0.00 0.00 0.00 1.30 0.00 27 0 0 0
JUL-25 850 P 0.00 0.00 0.00 1.50 0.00 26 0 0 0
JUL-25 855 P 0.00 0.00 0.00 1.70 +0.10 26 0 0 0
JUL-25 860 P 0.00 0.00 0.00 1.90 +0.10 25 0 0 0
JUL-25 865 P 0.00 0.00 0.00 2.10 +0.10 25 0 0 0
JUL-25 870 P 0.00 0.00 0.00 2.30 0.00 24 0 0 0
JUL-25 875 P 0.00 0.00 0.00 2.60 0.00 23 0 0 0
JUL-25 880 P 0.00 0.00 0.00 3.00 +0.10 23 0 0 0
JUL-25 885 P 0.00 0.00 0.00 3.40 +0.20 22 0 0 0
JUL-25 890 P 0.00 0.00 0.00 3.80 +0.10 22 0 0 0
JUL-25 895 P 0.00 0.00 0.00 4.30 +0.20 21 0 0 0
JUL-25 900 P 0.00 0.00 0.00 4.90 +0.20 21 0 0 0
JUL-25 905 P 0.00 0.00 0.00 5.60 +0.30 20 0 0 0
JUL-25 910 P 0.00 0.00 0.00 6.30 +0.30 20 0 0 0
JUL-25 915 P 0.00 0.00 0.00 7.20 +0.40 19 0 0 0
JUL-25 920 P 0.00 0.00 0.00 8.20 +0.50 19 0 0 0
JUL-25 925 P 0.00 0.00 0.00 9.30 +0.50 18 0 0 0
JUL-25 930 P 0.00 0.00 0.00 10.70 +0.70 18 0 0 0
JUL-25 935 P 0.00 0.00 0.00 12.20 +0.90 17 0 0 0
JUL-25 940 P 0.00 0.00 0.00 13.90 +1.00 16 0 0 0
JUL-25 945 P 0.00 0.00 0.00 15.80 +1.10 16 0 0 0
JUL-25 950 P 0.00 0.00 0.00 18.30 +1.30 16 0 0 0
JUL-25 955 P 0.00 0.00 0.00 21.00 +1.40 15 0 0 0
JUL-25 960 P 0.00 0.00 0.00 24.00 +1.60 15 0 0 0
JUL-25 965 P 0.00 0.00 0.00 27.30 +1.80 15 0 0 0
JUL-25 970 P 0.00 0.00 0.00 30.80 +2.00 15 0 0 0
JUL-25 975 P 0.00 0.00 0.00 34.60 +2.20 14 0 0 0
JUL-25 980 P 0.00 0.00 0.00 38.60 +2.30 14 0 0 0
JUL-25 985 P 0.00 0.00 0.00 42.80 +2.50 14 0 0 0
JUL-25 990 P 0.00 0.00 0.00 47.10 +2.50 13 0 0 0
JUL-25 995 P 0.00 0.00 0.00 51.70 +2.70 13 0 0 0
JUL-25 1000 P 0.00 0.00 0.00 56.30 +2.70 13 0 0 0
JUL-25 1010 P 0.00 0.00 0.00 65.90 +2.80 12 0 0 0
JUL-25 1020 P 0.00 0.00 0.00 75.80 +3.00 13 0 0 0
JUL-25 1030 P 0.00 0.00 0.00 85.70 +3.00 0 0 0 0
JUL-25 1040 P 0.00 0.00 0.00 95.70 +3.00 0 0 0 0
JUL-25 1050 P 0.00 0.00 0.00 105.70 +3.00 0 0 0 0
JUL-25 1060 P 0.00 0.00 0.00 115.70 +3.00 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
AUG-25 840 C 0.00 0.00 0.00 102.30 -4.50 26 0 0 0
AUG-25 845 C 0.00 0.00 0.00 97.70 -4.50 26 0 0 0
AUG-25 850 C 0.00 0.00 0.00 93.10 -4.40 25 0 0 0
AUG-25 855 C 0.00 0.00 0.00 88.50 -4.50 24 0 0 0
AUG-25 860 C 0.00 0.00 0.00 84.00 -4.40 24 0 0 0
AUG-25 865 C 0.00 0.00 0.00 79.50 -4.40 23 0 0 0
AUG-25 870 C 0.00 0.00 0.00 75.00 -4.40 23 0 0 0
AUG-25 875 C 0.00 0.00 0.00 70.60 -4.30 22 0 0 0
AUG-25 880 C 0.00 0.00 0.00 66.20 -4.30 22 0 0 0
AUG-25 885 C 0.00 0.00 0.00 61.90 -4.30 21 0 0 0
AUG-25 890 C 0.00 0.00 0.00 57.70 -4.20 21 0 0 0
AUG-25 895 C 0.00 0.00 0.00 53.50 -4.10 20 0 0 0
AUG-25 900 C 0.00 0.00 0.00 49.40 -4.10 20 0 0 0
AUG-25 905 C 0.00 0.00 0.00 45.30 -4.10 19 0 0 0
AUG-25 910 C 0.00 0.00 0.00 41.40 -4.00 19 0 0 0
AUG-25 915 C 0.00 0.00 0.00 37.60 -3.80 18 0 0 0
AUG-25 920 C 0.00 0.00 0.00 33.80 -3.80 17 0 0 0
AUG-25 925 C 0.00 0.00 0.00 30.20 -3.70 17 0 0 0
AUG-25 930 C 0.00 0.00 0.00 26.80 -3.50 16 0 0 0
AUG-25 935 C 0.00 0.00 0.00 23.50 -3.40 16 0 0 0
AUG-25 940 C 0.00 0.00 0.00 20.70 -2.90 16 0 0 0
AUG-25 945 C 0.00 0.00 0.00 18.20 -2.60 15 0 0 0
AUG-25 950 C 0.00 0.00 0.00 15.80 -2.50 15 0 0 0
AUG-25 955 C 0.00 0.00 0.00 13.60 -2.30 15 0 0 0
AUG-25 960 C 0.00 0.00 0.00 11.60 -2.10 15 0 0 0
AUG-25 965 C 0.00 0.00 0.00 9.80 -1.90 14 0 0 0
AUG-25 970 C 0.00 0.00 0.00 8.20 -1.70 14 0 0 0
AUG-25 975 C 0.00 0.00 0.00 6.70 -1.60 14 0 0 0
AUG-25 980 C 0.00 0.00 0.00 5.40 -1.40 14 0 0 0
AUG-25 985 C 0.00 0.00 0.00 4.30 -1.30 13 0 0 0
AUG-25 990 C 0.00 0.00 0.00 3.40 -1.00 13 0 0 0
AUG-25 995 C 0.00 0.00 0.00 2.60 -0.90 13 0 0 0
AUG-25 1000 C 0.00 0.00 0.00 2.00 -0.70 13 0 0 0
AUG-25 1010 C 0.00 0.00 0.00 1.10 -0.40 12 0 0 0
AUG-25 1020 C 0.00 0.00 0.00 0.50 -0.30 12 0 0 0
AUG-25 1030 C 0.00 0.00 0.00 0.20 -0.20 11 0 0 0
AUG-25 1040 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
AUG-25 1050 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
AUG-25 1060 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
AUG-25 840 P 0.00 0.00 0.00 6.40 0.00 26 0 0 0
AUG-25 845 P 0.00 0.00 0.00 6.80 0.00 26 0 0 0
AUG-25 850 P 0.00 0.00 0.00 7.20 +0.10 25 0 0 0
AUG-25 855 P 0.00 0.00 0.00 7.60 0.00 24 0 0 0
AUG-25 860 P 0.00 0.00 0.00 8.10 +0.10 24 0 0 0
AUG-25 865 P 0.00 0.00 0.00 8.60 +0.10 23 0 0 0
AUG-25 870 P 0.00 0.00 0.00 9.10 +0.10 23 0 0 0
AUG-25 875 P 0.00 0.00 0.00 9.70 +0.20 22 0 0 0
AUG-25 880 P 0.00 0.00 0.00 10.30 +0.20 22 0 0 0
AUG-25 885 P 0.00 0.00 0.00 11.00 +0.20 21 0 0 0
AUG-25 890 P 0.00 0.00 0.00 11.80 +0.30 21 0 0 0
AUG-25 895 P 0.00 0.00 0.00 12.60 +0.40 20 0 0 0
AUG-25 900 P 0.00 0.00 0.00 13.50 +0.40 20 0 0 0
AUG-25 905 P 0.00 0.00 0.00 14.40 +0.40 19 0 0 0
AUG-25 910 P 0.00 0.00 0.00 15.50 +0.50 19 0 0 0
AUG-25 915 P 0.00 0.00 0.00 16.70 +0.70 18 0 0 0
AUG-25 920 P 0.00 0.00 0.00 17.90 +0.70 17 0 0 0
AUG-25 925 P 0.00 0.00 0.00 19.30 +0.80 17 0 0 0
AUG-25 930 P 0.00 0.00 0.00 20.90 +1.00 16 0 0 0
AUG-25 935 P 0.00 0.00 0.00 22.60 +1.10 16 0 0 0
AUG-25 940 P 0.00 0.00 0.00 24.80 +1.60 16 0 0 0
AUG-25 945 P 0.00 0.00 0.00 27.30 +1.90 15 0 0 0
AUG-25 950 P 0.00 0.00 0.00 29.90 +2.00 15 0 0 0
AUG-25 955 P 0.00 0.00 0.00 32.70 +2.20 15 0 0 0
AUG-25 960 P 0.00 0.00 0.00 35.70 +2.40 15 0 0 0
AUG-25 965 P 0.00 0.00 0.00 38.90 +2.60 14 0 0 0
AUG-25 970 P 0.00 0.00 0.00 42.30 +2.80 14 0 0 0
AUG-25 975 P 0.00 0.00 0.00 45.80 +2.90 14 0 0 0
AUG-25 980 P 0.00 0.00 0.00 49.50 +3.10 14 0 0 0
AUG-25 985 P 0.00 0.00 0.00 53.40 +3.20 13 0 0 0
AUG-25 990 P 0.00 0.00 0.00 57.50 +3.50 13 0 0 0
AUG-25 995 P 0.00 0.00 0.00 61.70 +3.60 13 0 0 0
AUG-25 1000 P 0.00 0.00 0.00 66.10 +3.80 13 0 0 0
AUG-25 1010 P 0.00 0.00 0.00 75.20 +4.10 12 0 0 0
AUG-25 1020 P 0.00 0.00 0.00 84.60 +4.20 12 0 0 0
AUG-25 1030 P 0.00 0.00 0.00 94.30 +4.30 11 0 0 0
AUG-25 1040 P 0.00 0.00 0.00 104.20 +4.50 11 0 0 0
AUG-25 1050 P 0.00 0.00 0.00 114.10 +4.50 0 0 0 0
AUG-25 1060 P 0.00 0.00 0.00 124.10 +4.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 301.80 -3.00 48 0 0 0
SEP-25 650 C 0.00 0.00 0.00 296.90 -3.00 48 0 0 0
SEP-25 655 C 0.00 0.00 0.00 292.00 -3.00 47 0 0 0
SEP-25 660 C 0.00 0.00 0.00 287.10 -3.00 47 0 0 0
SEP-25 665 C 0.00 0.00 0.00 282.30 -3.00 46 0 0 0
SEP-25 670 C 0.00 0.00 0.00 277.40 -3.00 46 0 0 0
SEP-25 675 C 0.00 0.00 0.00 272.50 -3.00 45 0 0 0
SEP-25 680 C 0.00 0.00 0.00 267.70 -2.90 45 0 0 0
SEP-25 685 C 0.00 0.00 0.00 262.80 -3.00 44 0 0 0
SEP-25 690 C 0.00 0.00 0.00 258.00 -2.90 43 0 0 0
SEP-25 695 C 0.00 0.00 0.00 253.10 -3.00 43 0 0 0
SEP-25 700 C 0.00 0.00 0.00 248.20 -3.00 42 0 0 0
SEP-25 705 C 0.00 0.00 0.00 243.40 -3.00 42 0 0 0
SEP-25 710 C 0.00 0.00 0.00 238.60 -2.90 41 0 0 0
SEP-25 715 C 0.00 0.00 0.00 233.70 -3.00 41 0 0 0
SEP-25 720 C 0.00 0.00 0.00 228.90 -2.90 40 0 0 0
SEP-25 725 C 0.00 0.00 0.00 224.10 -2.90 40 0 0 0
SEP-25 730 C 0.00 0.00 0.00 219.20 -3.00 39 0 0 0
SEP-25 735 C 0.00 0.00 0.00 214.40 -3.00 38 0 0 0
SEP-25 740 C 0.00 0.00 0.00 209.60 -2.90 38 0 0 0
SEP-25 745 C 0.00 0.00 0.00 204.80 -2.90 37 0 0 0
SEP-25 750 C 0.00 0.00 0.00 200.00 -2.90 37 0 0 0
SEP-25 755 C 0.00 0.00 0.00 195.20 -2.90 36 0 0 0
SEP-25 760 C 0.00 0.00 0.00 190.40 -2.90 36 0 0 0
SEP-25 765 C 0.00 0.00 0.00 185.70 -2.80 35 0 0 0
SEP-25 770 C 0.00 0.00 0.00 180.90 -2.90 35 0 0 0
SEP-25 775 C 0.00 0.00 0.00 176.10 -2.90 34 0 0 0
SEP-25 780 C 0.00 0.00 0.00 171.40 -2.80 34 0 0 0
SEP-25 785 C 0.00 0.00 0.00 166.60 -2.90 33 0 0 0
SEP-25 790 C 0.00 0.00 0.00 161.90 -2.80 33 0 0 0
SEP-25 795 C 0.00 0.00 0.00 157.20 -2.80 32 0 0 0
SEP-25 800 C 0.00 0.00 0.00 152.50 -2.80 32 0 0 0
SEP-25 805 C 0.00 0.00 0.00 147.80 -2.80 31 0 0 0
SEP-25 810 C 0.00 0.00 0.00 143.10 -2.80 30 0 0 0
SEP-25 815 C 0.00 0.00 0.00 138.40 -2.80 30 0 0 0
SEP-25 820 C 0.00 0.00 0.00 133.80 -2.70 29 0 0 0
SEP-25 825 C 0.00 0.00 0.00 129.10 -2.80 29 0 0 0
SEP-25 830 C 0.00 0.00 0.00 124.50 -2.70 28 0 0 0
SEP-25 835 C 0.00 0.00 0.00 119.90 -2.70 28 0 0 0
SEP-25 840 C 0.00 0.00 0.00 115.30 -2.70 27 0 0 0
SEP-25 845 C 0.00 0.00 0.00 110.80 -2.60 27 0 0 0
SEP-25 850 C 0.00 0.00 0.00 106.20 -2.70 26 0 0 0
SEP-25 855 C 0.00 0.00 0.00 101.70 -2.60 26 0 0 0
SEP-25 860 C 0.00 0.00 0.00 97.20 -2.60 25 0 0 0
SEP-25 865 C 0.00 0.00 0.00 92.80 -2.50 25 0 0 0
SEP-25 870 C 0.00 0.00 0.00 88.30 -2.60 24 0 0 0
SEP-25 875 C 0.00 0.00 0.00 83.90 -2.50 23 0 0 0
SEP-25 880 C 0.00 0.00 0.00 79.60 -2.40 23 0 0 0
SEP-25 885 C 0.00 0.00 0.00 75.30 -2.40 22 0 0 0
SEP-25 890 C 0.00 0.00 0.00 71.00 -2.40 22 0 0 0
SEP-25 895 C 0.00 0.00 0.00 66.80 -2.30 21 0 0 0
SEP-25 900 C 0.00 0.00 0.00 62.60 -2.30 21 0 0 0
SEP-25 905 C 0.00 0.00 0.00 58.50 -2.20 20 0 0 0
SEP-25 910 C 0.00 0.00 0.00 54.40 -2.20 20 0 0 0
SEP-25 915 C 0.00 0.00 0.00 50.40 -2.20 19 0 0 0
SEP-25 920 C 0.00 0.00 0.00 46.50 -2.10 19 0 0 0
SEP-25 925 C 0.00 0.00 0.00 42.70 -2.00 18 0 0 0
SEP-25 930 C 0.00 0.00 0.00 39.00 -1.90 17 0 0 0
SEP-25 935 C 0.00 0.00 0.00 35.30 -1.90 17 0 0 0
SEP-25 940 C 0.00 0.00 0.00 31.80 -1.80 16 0 0 0
SEP-25 945 C 0.00 0.00 0.00 28.40 -1.70 16 0 0 0
SEP-25 950 C 0.00 0.00 0.00 25.70 -1.60 16 0 0 0
SEP-25 955 C 0.00 0.00 0.00 23.10 -1.50 15 0 0 0
SEP-25 960 C 0.00 0.00 0.00 20.60 -1.50 15 0 0 0
SEP-25 965 C 0.00 0.00 0.00 18.30 -1.30 15 0 0 0
SEP-25 970 C 0.00 0.00 0.00 16.10 -1.30 15 0 0 0
SEP-25 975 C 0.00 0.00 0.00 14.10 -1.20 14 0 0 0
SEP-25 980 C 0.00 0.00 0.00 12.20 -1.10 14 0 0 0
SEP-25 985 C 0.00 0.00 0.00 10.50 -1.00 14 0 0 0
SEP-25 990 C 0.00 0.00 0.00 9.00 -0.90 14 0 0 0
SEP-25 995 C 0.00 0.00 0.00 7.60 -0.80 13 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 6.30 -0.70 13 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 4.20 -0.60 13 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 2.70 -0.40 12 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 1.60 -0.20 12 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.90 -0.10 11 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.40 -0.10 11 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.20 0.00 10 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 P 0.00 0.00 0.00 4.00 0.00 48 0 0 0
SEP-25 650 P 0.00 0.00 0.00 4.10 0.00 48 0 0 0
SEP-25 655 P 0.00 0.00 0.00 4.20 0.00 47 0 0 0
SEP-25 660 P 0.00 0.00 0.00 4.30 0.00 47 0 0 0
SEP-25 665 P 0.00 0.00 0.00 4.50 0.00 46 0 0 0
SEP-25 670 P 0.00 0.00 0.00 4.60 0.00 46 0 0 0
SEP-25 675 P 0.00 0.00 0.00 4.70 0.00 45 0 0 0
SEP-25 680 P 0.00 0.00 0.00 4.90 +0.10 45 0 0 0
SEP-25 685 P 0.00 0.00 0.00 5.00 0.00 44 0 0 0
SEP-25 690 P 0.00 0.00 0.00 5.20 +0.10 43 0 0 0
SEP-25 695 P 0.00 0.00 0.00 5.30 0.00 43 0 0 0
SEP-25 700 P 0.00 0.00 0.00 5.40 0.00 42 0 0 0
SEP-25 705 P 0.00 0.00 0.00 5.60 0.00 42 0 0 0
SEP-25 710 P 0.00 0.00 0.00 5.80 +0.10 41 0 0 0
SEP-25 715 P 0.00 0.00 0.00 5.90 0.00 41 0 0 0
SEP-25 720 P 0.00 0.00 0.00 6.10 +0.10 40 0 0 0
SEP-25 725 P 0.00 0.00 0.00 6.30 +0.10 40 0 0 0
SEP-25 730 P 0.00 0.00 0.00 6.40 0.00 39 0 0 0
SEP-25 735 P 0.00 0.00 0.00 6.60 0.00 38 0 0 0
SEP-25 740 P 0.00 0.00 0.00 6.80 +0.10 38 0 0 0
SEP-25 745 P 0.00 0.00 0.00 7.00 +0.10 37 0 0 0
SEP-25 750 P 0.00 0.00 0.00 7.20 +0.10 37 0 0 0
SEP-25 755 P 0.00 0.00 0.00 7.40 +0.10 36 0 0 0
SEP-25 760 P 0.00 0.00 0.00 7.60 +0.10 36 0 0 0
SEP-25 765 P 0.00 0.00 0.00 7.90 +0.20 35 0 0 0
SEP-25 770 P 0.00 0.00 0.00 8.10 +0.10 35 0 0 0
SEP-25 775 P 0.00 0.00 0.00 8.30 +0.10 34 0 0 0
SEP-25 780 P 0.00 0.00 0.00 8.60 +0.20 34 0 0 0
SEP-25 785 P 0.00 0.00 0.00 8.80 +0.10 33 0 0 0
SEP-25 790 P 0.00 0.00 0.00 9.10 +0.20 33 0 0 0
SEP-25 795 P 0.00 0.00 0.00 9.40 +0.20 32 0 0 0
SEP-25 800 P 0.00 0.00 0.00 9.70 +0.20 32 0 0 0
SEP-25 805 P 0.00 0.00 0.00 10.00 +0.20 31 0 0 0
SEP-25 810 P 0.00 0.00 0.00 10.30 +0.20 30 0 0 0
SEP-25 815 P 0.00 0.00 0.00 10.60 +0.20 30 0 0 0
SEP-25 820 P 0.00 0.00 0.00 11.00 +0.30 29 0 0 0
SEP-25 825 P 0.00 0.00 0.00 11.30 +0.20 29 0 0 0
SEP-25 830 P 0.00 0.00 0.00 11.70 +0.30 28 0 0 0
SEP-25 835 P 0.00 0.00 0.00 12.10 +0.30 28 0 0 0
SEP-25 840 P 0.00 0.00 0.00 12.50 +0.30 27 0 0 0
SEP-25 845 P 0.00 0.00 0.00 13.00 +0.40 27 0 0 0
SEP-25 850 P 0.00 0.00 0.00 13.40 +0.30 26 0 0 0
SEP-25 855 P 0.00 0.00 0.00 13.90 +0.40 26 0 0 0
SEP-25 860 P 0.00 0.00 0.00 14.40 +0.40 25 0 0 0
SEP-25 865 P 0.00 0.00 0.00 15.00 +0.50 25 0 0 0
SEP-25 870 P 0.00 0.00 0.00 15.50 +0.40 24 0 0 0
SEP-25 875 P 0.00 0.00 0.00 16.10 +0.50 23 0 0 0
SEP-25 880 P 0.00 0.00 0.00 16.80 +0.60 23 0 0 0
SEP-25 885 P 0.00 0.00 0.00 17.50 +0.60 22 0 0 0
SEP-25 890 P 0.00 0.00 0.00 18.20 +0.60 22 0 0 0
SEP-25 895 P 0.00 0.00 0.00 19.00 +0.70 21 0 0 0
SEP-25 900 P 0.00 0.00 0.00 19.80 +0.70 21 0 0 0
SEP-25 905 P 0.00 0.00 0.00 20.70 +0.80 20 0 0 0
SEP-25 910 P 0.00 0.00 0.00 21.60 +0.80 20 0 0 0
SEP-25 915 P 0.00 0.00 0.00 22.60 +0.80 19 0 0 0
SEP-25 920 P 0.00 0.00 0.00 23.70 +0.90 19 0 0 0
SEP-25 925 P 0.00 0.00 0.00 24.90 +1.00 18 0 0 0
SEP-25 930 P 0.00 0.00 0.00 26.20 +1.10 17 0 0 0
SEP-25 935 P 0.00 0.00 0.00 27.50 +1.10 17 0 0 0
SEP-25 940 P 0.00 0.00 0.00 29.00 +1.20 16 0 0 0
SEP-25 945 P 0.00 0.00 0.00 30.60 +1.30 16 0 0 0
SEP-25 950 P 0.00 0.00 0.00 32.90 +1.40 16 0 0 0
SEP-25 955 P 0.00 0.00 0.00 35.30 +1.50 15 0 0 0
SEP-25 960 P 0.00 0.00 0.00 37.80 +1.50 15 0 0 0
SEP-25 965 P 0.00 0.00 0.00 40.50 +1.70 15 0 0 0
SEP-25 970 P 0.00 0.00 0.00 43.30 +1.70 15 0 0 0
SEP-25 975 P 0.00 0.00 0.00 46.30 +1.80 14 0 0 0
SEP-25 980 P 0.00 0.00 0.00 49.40 +1.90 14 0 0 0
SEP-25 985 P 0.00 0.00 0.00 52.70 +2.00 14 0 0 0
SEP-25 990 P 0.00 0.00 0.00 56.20 +2.10 14 0 0 0
SEP-25 995 P 0.00 0.00 0.00 59.80 +2.20 13 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 63.50 +2.30 13 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 71.40 +2.40 13 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 79.90 +2.60 12 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 88.80 +2.80 12 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 98.10 +2.90 11 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 107.60 +2.90 11 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 117.40 +3.00 10 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 127.30 +3.00 10 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 137.20 +3.00 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 147.20 +3.00 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 157.20 +3.00 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 167.20 +3.00 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 177.20 +3.00 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 187.20 +3.00 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 0.00 312.30 -3.50 48 0 0 0
DEC-25 650 C 0.00 0.00 0.00 307.50 -3.50 47 0 0 0
DEC-25 655 C 0.00 0.00 0.00 302.80 -3.50 47 0 0 0
DEC-25 660 C 0.00 0.00 0.00 298.00 -3.50 46 0 0 0
DEC-25 665 C 0.00 0.00 0.00 293.30 -3.40 46 0 0 0
DEC-25 670 C 0.00 0.00 0.00 288.50 -3.50 45 0 0 0
DEC-25 675 C 0.00 0.00 0.00 283.70 -3.50 44 0 0 0
DEC-25 680 C 0.00 0.00 0.00 279.00 -3.50 44 0 0 0
DEC-25 685 C 0.00 0.00 0.00 274.20 -3.50 43 0 0 0
DEC-25 690 C 0.00 0.00 0.00 269.50 -3.50 43 0 0 0
DEC-25 695 C 0.00 0.00 0.00 264.70 -3.50 42 0 0 0
DEC-25 700 C 0.00 0.00 0.00 260.00 -3.50 42 0 0 0
DEC-25 705 C 0.00 0.00 0.00 255.20 -3.50 41 0 0 0
DEC-25 710 C 0.00 0.00 0.00 250.50 -3.50 41 0 0 0
DEC-25 715 C 0.00 0.00 0.00 245.70 -3.60 40 0 0 0
DEC-25 720 C 0.00 0.00 0.00 241.00 -3.50 40 0 0 0
DEC-25 725 C 0.00 0.00 0.00 236.30 -3.50 39 0 0 0
DEC-25 730 C 0.00 0.00 0.00 231.50 -3.50 39 0 0 0
DEC-25 735 C 0.00 0.00 0.00 226.80 -3.50 38 0 0 0
DEC-25 740 C 0.00 0.00 0.00 222.10 -3.50 37 0 0 0
DEC-25 745 C 0.00 0.00 0.00 217.30 -3.60 37 0 0 0
DEC-25 750 C 0.00 0.00 0.00 212.60 -3.60 36 0 0 0
DEC-25 755 C 0.00 0.00 0.00 207.90 -3.50 36 0 0 0
DEC-25 760 C 0.00 0.00 0.00 203.20 -3.50 35 0 0 0
DEC-25 765 C 0.00 0.00 0.00 198.50 -3.50 35 0 0 0
DEC-25 770 C 0.00 0.00 0.00 193.80 -3.50 34 0 0 0
DEC-25 775 C 0.00 0.00 0.00 189.10 -3.50 34 0 0 0
DEC-25 780 C 0.00 0.00 0.00 184.40 -3.50 33 0 0 0
DEC-25 785 C 0.00 0.00 0.00 179.70 -3.50 33 0 0 0
DEC-25 790 C 0.00 0.00 0.00 175.00 -3.60 32 0 0 0
DEC-25 795 C 0.00 0.00 0.00 170.30 -3.60 31 0 0 0
DEC-25 800 C 0.00 0.00 0.00 165.70 -3.50 31 0 0 0
DEC-25 805 C 0.00 0.00 0.00 161.00 -3.60 30 0 0 0
DEC-25 810 C 0.00 0.00 0.00 156.40 -3.50 30 0 0 0
DEC-25 815 C 0.00 0.00 0.00 151.70 -3.60 29 0 0 0
DEC-25 820 C 0.00 0.00 0.00 147.10 -3.60 29 0 0 0
DEC-25 825 C 0.00 0.00 0.00 142.50 -3.50 28 0 0 0
DEC-25 830 C 0.00 0.00 0.00 137.90 -3.50 28 0 0 0
DEC-25 835 C 0.00 0.00 0.00 133.30 -3.50 27 0 0 0
DEC-25 840 C 0.00 0.00 0.00 128.70 -3.50 27 0 0 0
DEC-25 845 C 0.00 0.00 0.00 124.10 -3.60 26 0 0 0
DEC-25 850 C 0.00 0.00 0.00 119.60 -3.50 26 0 0 0
DEC-25 855 C 0.00 0.00 0.00 115.10 -3.50 25 0 0 0
DEC-25 860 C 0.00 0.00 0.00 110.50 -3.60 24 0 0 0
DEC-25 865 C 0.00 0.00 0.00 106.10 -3.50 24 0 0 0
DEC-25 870 C 0.00 0.00 0.00 101.60 -3.50 23 0 0 0
DEC-25 875 C 0.00 0.00 0.00 97.10 -3.50 23 0 0 0
DEC-25 880 C 0.00 0.00 0.00 92.70 -3.50 22 0 0 0
DEC-25 885 C 0.00 0.00 0.00 88.30 -3.50 22 0 0 0
DEC-25 890 C 0.00 0.00 0.00 84.00 -3.40 21 0 0 0
DEC-25 895 C 0.00 0.00 0.00 79.60 -3.40 21 0 0 0
DEC-25 900 C 0.00 0.00 0.00 75.30 -3.40 20 0 0 0
DEC-25 905 C 0.00 0.00 0.00 71.10 -3.40 20 0 0 0
DEC-25 910 C 0.00 0.00 0.00 66.90 -3.30 19 0 0 0
DEC-25 915 C 0.00 0.00 0.00 62.70 -3.30 19 0 0 0
DEC-25 920 C 0.00 0.00 0.00 58.60 -3.30 18 0 0 0
DEC-25 925 C 0.00 0.00 0.00 54.50 -3.30 17 0 0 0
DEC-25 930 C 0.00 0.00 0.00 50.60 -3.20 17 0 0 0
DEC-25 935 C 0.00 0.00 0.00 46.60 -3.20 16 0 0 0
DEC-25 940 C 0.00 0.00 0.00 42.80 -3.10 16 0 0 0
DEC-25 945 C 0.00 0.00 0.00 39.80 -2.30 16 0 0 0
DEC-25 950 C 0.00 0.00 0.00 36.90 -2.20 15 0 0 0
DEC-25 955 C 0.00 0.00 0.00 34.10 -2.20 15 0 0 0
DEC-25 960 C 0.00 0.00 0.00 31.40 -2.10 15 0 0 0
DEC-25 965 C 0.00 0.00 0.00 28.80 -2.00 15 0 0 0
DEC-25 970 C 0.00 0.00 0.00 26.30 -1.90 14 0 0 0
DEC-25 975 C 0.00 0.00 0.00 23.90 -1.90 14 0 0 0
DEC-25 980 C 0.00 0.00 0.00 21.60 -1.80 14 0 0 0
DEC-25 985 C 0.00 0.00 0.00 19.40 -1.80 14 0 0 0
DEC-25 990 C 0.00 0.00 0.00 17.40 -1.60 13 0 0 0
DEC-25 995 C 0.00 0.00 0.00 15.50 -1.50 13 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 13.70 -1.40 13 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 10.40 -1.30 12 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 7.70 -1.10 12 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 5.50 -0.90 11 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 3.70 -0.70 11 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 2.40 -0.50 10 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 1.40 -0.40 10 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.80 -0.20 9 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.40 -0.10 9 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.20 0.00 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 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 16.80 -0.50 48 0 0 0
DEC-25 650 P 0.00 0.00 0.00 17.00 -0.50 47 0 0 0
DEC-25 655 P 0.00 0.00 0.00 17.30 -0.50 47 0 0 0
DEC-25 660 P 0.00 0.00 0.00 17.50 -0.50 46 0 0 0
DEC-25 665 P 0.00 0.00 0.00 17.80 -0.40 46 0 0 0
DEC-25 670 P 0.00 0.00 0.00 18.00 -0.50 45 0 0 0
DEC-25 675 P 0.00 0.00 0.00 18.20 -0.50 44 0 0 0
DEC-25 680 P 0.00 0.00 0.00 18.50 -0.50 44 0 0 0
DEC-25 685 P 0.00 0.00 0.00 18.70 -0.50 43 0 0 0
DEC-25 690 P 0.00 0.00 0.00 19.00 -0.50 43 0 0 0
DEC-25 695 P 0.00 0.00 0.00 19.20 -0.50 42 0 0 0
DEC-25 700 P 0.00 0.00 0.00 19.50 -0.50 42 0 0 0
DEC-25 705 P 0.00 0.00 0.00 19.70 -0.50 41 0 0 0
DEC-25 710 P 0.00 0.00 0.00 20.00 -0.50 41 0 0 0
DEC-25 715 P 0.00 0.00 0.00 20.20 -0.60 40 0 0 0
DEC-25 720 P 0.00 0.00 0.00 20.50 -0.50 40 0 0 0
DEC-25 725 P 0.00 0.00 0.00 20.80 -0.50 39 0 0 0
DEC-25 730 P 0.00 0.00 0.00 21.00 -0.50 39 0 0 0
DEC-25 735 P 0.00 0.00 0.00 21.30 -0.50 38 0 0 0
DEC-25 740 P 0.00 0.00 0.00 21.60 -0.50 37 0 0 0
DEC-25 745 P 0.00 0.00 0.00 21.80 -0.60 37 0 0 0
DEC-25 750 P 0.00 0.00 0.00 22.10 -0.60 36 0 0 0
DEC-25 755 P 0.00 0.00 0.00 22.40 -0.50 36 0 0 0
DEC-25 760 P 0.00 0.00 0.00 22.70 -0.50 35 0 0 0
DEC-25 765 P 0.00 0.00 0.00 23.00 -0.50 35 0 0 0
DEC-25 770 P 0.00 0.00 0.00 23.30 -0.50 34 0 0 0
DEC-25 775 P 0.00 0.00 0.00 23.60 -0.50 34 0 0 0
DEC-25 780 P 0.00 0.00 0.00 23.90 -0.50 33 0 0 0
DEC-25 785 P 0.00 0.00 0.00 24.20 -0.50 33 0 0 0
DEC-25 790 P 0.00 0.00 0.00 24.50 -0.60 32 0 0 0
DEC-25 795 P 0.00 0.00 0.00 24.80 -0.60 31 0 0 0
DEC-25 800 P 0.00 0.00 0.00 25.20 -0.50 31 0 0 0
DEC-25 805 P 0.00 0.00 0.00 25.50 -0.60 30 0 0 0
DEC-25 810 P 0.00 0.00 0.00 25.90 -0.50 30 0 0 0
DEC-25 815 P 0.00 0.00 0.00 26.20 -0.60 29 0 0 0
DEC-25 820 P 0.00 0.00 0.00 26.60 -0.60 29 0 0 0
DEC-25 825 P 0.00 0.00 0.00 27.00 -0.50 28 0 0 0
DEC-25 830 P 0.00 0.00 0.00 27.40 -0.50 28 0 0 0
DEC-25 835 P 0.00 0.00 0.00 27.80 -0.50 27 0 0 0
DEC-25 840 P 0.00 0.00 0.00 28.20 -0.50 27 0 0 0
DEC-25 845 P 0.00 0.00 0.00 28.60 -0.60 26 0 0 0
DEC-25 850 P 0.00 0.00 0.00 29.10 -0.50 26 0 0 0
DEC-25 855 P 0.00 0.00 0.00 29.60 -0.50 25 0 0 0
DEC-25 860 P 0.00 0.00 0.00 30.00 -0.60 24 0 0 0
DEC-25 865 P 0.00 0.00 0.00 30.60 -0.50 24 0 0 0
DEC-25 870 P 0.00 0.00 0.00 31.10 -0.50 23 0 0 0
DEC-25 875 P 0.00 0.00 0.00 31.60 -0.50 23 0 0 0
DEC-25 880 P 0.00 0.00 0.00 32.20 -0.50 22 0 0 0
DEC-25 885 P 0.00 0.00 0.00 32.80 -0.50 22 0 0 0
DEC-25 890 P 0.00 0.00 0.00 33.50 -0.40 21 0 0 0
DEC-25 895 P 0.00 0.00 0.00 34.10 -0.40 21 0 0 0
DEC-25 900 P 0.00 0.00 0.00 34.80 -0.40 20 0 0 0
DEC-25 905 P 0.00 0.00 0.00 35.60 -0.40 20 0 0 0
DEC-25 910 P 0.00 0.00 0.00 36.40 -0.30 19 0 0 0
DEC-25 915 P 0.00 0.00 0.00 37.20 -0.30 19 0 0 0
DEC-25 920 P 0.00 0.00 0.00 38.10 -0.30 18 0 0 0
DEC-25 925 P 0.00 0.00 0.00 39.00 -0.30 17 0 0 0
DEC-25 930 P 0.00 0.00 0.00 40.10 -0.20 17 0 0 0
DEC-25 935 P 0.00 0.00 0.00 41.10 -0.20 16 0 0 0
DEC-25 940 P 0.00 0.00 0.00 42.30 -0.10 16 0 0 0
DEC-25 945 P 0.00 0.00 0.00 44.30 +0.70 16 0 0 0
DEC-25 950 P 0.00 0.00 0.00 46.40 +0.80 15 0 0 0
DEC-25 955 P 0.00 0.00 0.00 48.60 +0.80 15 0 0 0
DEC-25 960 P 0.00 0.00 0.00 50.90 +0.90 15 0 0 0
DEC-25 965 P 0.00 0.00 0.00 53.30 +1.00 15 0 0 0
DEC-25 970 P 0.00 0.00 0.00 55.80 +1.10 14 0 0 0
DEC-25 975 P 0.00 0.00 0.00 58.40 +1.10 14 0 0 0
DEC-25 980 P 0.00 0.00 0.00 61.10 +1.20 14 0 0 0
DEC-25 985 P 0.00 0.00 0.00 63.90 +1.20 14 0 0 0
DEC-25 990 P 0.00 0.00 0.00 66.90 +1.40 13 0 0 0
DEC-25 995 P 0.00 0.00 0.00 70.00 +1.50 13 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 73.20 +1.60 13 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 79.90 +1.70 12 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 87.20 +1.90 12 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 95.00 +2.10 11 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 103.20 +2.30 11 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 111.90 +2.50 10 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 120.90 +2.60 10 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 130.30 +2.80 9 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 139.90 +2.90 9 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 149.70 +3.00 9 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 159.60 +3.00 8 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 169.50 +3.00 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 179.50 +3.00 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 189.50 +3.00 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 0.00 324.10 -2.80 48 0 0 0
MAR-26 650 C 0.00 0.00 0.00 319.40 -2.80 47 0 0 0
MAR-26 655 C 0.00 0.00 0.00 314.70 -2.70 47 0 0 0
MAR-26 660 C 0.00 0.00 0.00 310.00 -2.70 46 0 0 0
MAR-26 665 C 0.00 0.00 0.00 305.20 -2.80 46 0 0 0
MAR-26 670 C 0.00 0.00 0.00 300.50 -2.70 45 0 0 0
MAR-26 675 C 0.00 0.00 0.00 295.80 -2.70 44 0 0 0
MAR-26 680 C 0.00 0.00 0.00 291.10 -2.70 44 0 0 0
MAR-26 685 C 0.00 0.00 0.00 286.30 -2.70 43 0 0 0
MAR-26 690 C 0.00 0.00 0.00 281.60 -2.70 43 0 0 0
MAR-26 695 C 0.00 0.00 0.00 276.90 -2.60 42 0 0 0
MAR-26 700 C 0.00 0.00 0.00 272.10 -2.70 42 0 0 0
MAR-26 705 C 0.00 0.00 0.00 267.40 -2.70 41 0 0 0
MAR-26 710 C 0.00 0.00 0.00 262.70 -2.60 41 0 0 0
MAR-26 715 C 0.00 0.00 0.00 257.90 -2.70 40 0 0 0
MAR-26 720 C 0.00 0.00 0.00 253.20 -2.60 40 0 0 0
MAR-26 725 C 0.00 0.00 0.00 248.40 -2.70 39 0 0 0
MAR-26 730 C 0.00 0.00 0.00 243.70 -2.60 39 0 0 0
MAR-26 735 C 0.00 0.00 0.00 239.00 -2.60 38 0 0 0
MAR-26 740 C 0.00 0.00 0.00 234.20 -2.60 37 0 0 0
MAR-26 745 C 0.00 0.00 0.00 229.50 -2.60 37 0 0 0
MAR-26 750 C 0.00 0.00 0.00 224.80 -2.50 36 0 0 0
MAR-26 755 C 0.00 0.00 0.00 220.00 -2.60 36 0 0 0
MAR-26 760 C 0.00 0.00 0.00 215.30 -2.60 35 0 0 0
MAR-26 765 C 0.00 0.00 0.00 210.60 -2.50 35 0 0 0
MAR-26 770 C 0.00 0.00 0.00 205.80 -2.60 34 0 0 0
MAR-26 775 C 0.00 0.00 0.00 201.10 -2.50 34 0 0 0
MAR-26 780 C 0.00 0.00 0.00 196.40 -2.50 33 0 0 0
MAR-26 785 C 0.00 0.00 0.00 191.70 -2.50 33 0 0 0
MAR-26 790 C 0.00 0.00 0.00 187.00 -2.40 32 0 0 0
MAR-26 795 C 0.00 0.00 0.00 182.20 -2.50 31 0 0 0
MAR-26 800 C 0.00 0.00 0.00 177.50 -2.50 31 0 0 0
MAR-26 805 C 0.00 0.00 0.00 172.80 -2.50 30 0 0 0
MAR-26 810 C 0.00 0.00 0.00 168.10 -2.40 30 0 0 0
MAR-26 815 C 0.00 0.00 0.00 163.40 -2.40 29 0 0 0
MAR-26 820 C 0.00 0.00 0.00 158.70 -2.40 29 0 0 0
MAR-26 825 C 0.00 0.00 0.00 154.10 -2.30 28 0 0 0
MAR-26 830 C 0.00 0.00 0.00 149.40 -2.30 28 0 0 0
MAR-26 835 C 0.00 0.00 0.00 144.70 -2.40 27 0 0 0
MAR-26 840 C 0.00 0.00 0.00 140.10 -2.30 27 0 0 0
MAR-26 845 C 0.00 0.00 0.00 135.40 -2.30 26 0 0 0
MAR-26 850 C 0.00 0.00 0.00 130.80 -2.30 26 0 0 0
MAR-26 855 C 0.00 0.00 0.00 126.20 -2.20 25 0 0 0
MAR-26 860 C 0.00 0.00 0.00 121.60 -2.20 24 0 0 0
MAR-26 865 C 0.00 0.00 0.00 117.00 -2.20 24 0 0 0
MAR-26 870 C 0.00 0.00 0.00 112.40 -2.20 23 0 0 0
MAR-26 875 C 0.00 0.00 0.00 107.80 -2.20 23 0 0 0
MAR-26 880 C 0.00 0.00 0.00 103.30 -2.10 22 0 0 0
MAR-26 885 C 0.00 0.00 0.00 98.80 -2.10 22 0 0 0
MAR-26 890 C 0.00 0.00 0.00 94.30 -2.00 21 0 0 0
MAR-26 895 C 0.00 0.00 0.00 89.80 -2.00 21 0 0 0
MAR-26 900 C 0.00 0.00 0.00 85.30 -2.10 20 0 0 0
MAR-26 905 C 0.00 0.00 0.00 80.90 -2.00 20 0 0 0
MAR-26 910 C 0.00 0.00 0.00 76.60 -1.90 19 0 0 0
MAR-26 915 C 0.00 0.00 0.00 72.20 -1.90 19 0 0 0
MAR-26 920 C 0.00 0.00 0.00 67.90 -1.90 18 0 0 0
MAR-26 925 C 0.00 0.00 0.00 63.70 -1.80 17 0 0 0
MAR-26 930 C 0.00 0.00 0.00 59.50 -1.70 17 0 0 0
MAR-26 935 C 0.00 0.00 0.00 55.30 -1.70 16 0 0 0
MAR-26 940 C 0.00 0.00 0.00 51.20 -1.70 16 0 0 0
MAR-26 945 C 0.00 0.00 0.00 48.10 -1.70 16 0 0 0
MAR-26 950 C 0.00 0.00 0.00 45.10 -1.60 15 0 0 0
MAR-26 955 C 0.00 0.00 0.00 42.20 -1.50 15 0 0 0
MAR-26 960 C 0.00 0.00 0.00 39.30 -1.50 15 0 0 0
MAR-26 965 C 0.00 0.00 0.00 36.50 -1.50 15 0 0 0
MAR-26 970 C 0.00 0.00 0.00 33.90 -1.30 14 0 0 0
MAR-26 975 C 0.00 0.00 0.00 31.30 -1.30 14 0 0 0
MAR-26 980 C 0.00 0.00 0.00 28.80 -1.20 14 0 0 0
MAR-26 985 C 0.00 0.00 0.00 26.40 -1.20 14 0 0 0
MAR-26 990 C 0.00 0.00 0.00 24.10 -1.10 13 0 0 0
MAR-26 995 C 0.00 0.00 0.00 21.90 -1.00 13 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 19.80 -1.00 13 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 15.90 -0.90 12 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 12.50 -0.70 12 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 9.50 -0.60 11 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 7.00 -0.50 11 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 5.00 -0.40 10 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 3.30 -0.30 10 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 2.10 -0.20 9 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 1.20 -0.20 9 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.70 -0.10 8 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.30 -0.10 8 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 -0.10 7 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 31.10 +0.20 48 0 0 0
MAR-26 650 P 0.00 0.00 0.00 31.40 +0.20 47 0 0 0
MAR-26 655 P 0.00 0.00 0.00 31.70 +0.30 47 0 0 0
MAR-26 660 P 0.00 0.00 0.00 32.00 +0.30 46 0 0 0
MAR-26 665 P 0.00 0.00 0.00 32.20 +0.20 46 0 0 0
MAR-26 670 P 0.00 0.00 0.00 32.50 +0.30 45 0 0 0
MAR-26 675 P 0.00 0.00 0.00 32.80 +0.30 44 0 0 0
MAR-26 680 P 0.00 0.00 0.00 33.10 +0.30 44 0 0 0
MAR-26 685 P 0.00 0.00 0.00 33.30 +0.30 43 0 0 0
MAR-26 690 P 0.00 0.00 0.00 33.60 +0.30 43 0 0 0
MAR-26 695 P 0.00 0.00 0.00 33.90 +0.40 42 0 0 0
MAR-26 700 P 0.00 0.00 0.00 34.10 +0.30 42 0 0 0
MAR-26 705 P 0.00 0.00 0.00 34.40 +0.30 41 0 0 0
MAR-26 710 P 0.00 0.00 0.00 34.70 +0.40 41 0 0 0
MAR-26 715 P 0.00 0.00 0.00 34.90 +0.30 40 0 0 0
MAR-26 720 P 0.00 0.00 0.00 35.20 +0.40 40 0 0 0
MAR-26 725 P 0.00 0.00 0.00 35.40 +0.30 39 0 0 0
MAR-26 730 P 0.00 0.00 0.00 35.70 +0.40 39 0 0 0
MAR-26 735 P 0.00 0.00 0.00 36.00 +0.40 38 0 0 0
MAR-26 740 P 0.00 0.00 0.00 36.20 +0.40 37 0 0 0
MAR-26 745 P 0.00 0.00 0.00 36.50 +0.40 37 0 0 0
MAR-26 750 P 0.00 0.00 0.00 36.80 +0.50 36 0 0 0
MAR-26 755 P 0.00 0.00 0.00 37.00 +0.40 36 0 0 0
MAR-26 760 P 0.00 0.00 0.00 37.30 +0.40 35 0 0 0
MAR-26 765 P 0.00 0.00 0.00 37.60 +0.50 35 0 0 0
MAR-26 770 P 0.00 0.00 0.00 37.80 +0.40 34 0 0 0
MAR-26 775 P 0.00 0.00 0.00 38.10 +0.50 34 0 0 0
MAR-26 780 P 0.00 0.00 0.00 38.40 +0.50 33 0 0 0
MAR-26 785 P 0.00 0.00 0.00 38.70 +0.50 33 0 0 0
MAR-26 790 P 0.00 0.00 0.00 39.00 +0.60 32 0 0 0
MAR-26 795 P 0.00 0.00 0.00 39.20 +0.50 31 0 0 0
MAR-26 800 P 0.00 0.00 0.00 39.50 +0.50 31 0 0 0
MAR-26 805 P 0.00 0.00 0.00 39.80 +0.50 30 0 0 0
MAR-26 810 P 0.00 0.00 0.00 40.10 +0.60 30 0 0 0
MAR-26 815 P 0.00 0.00 0.00 40.40 +0.60 29 0 0 0
MAR-26 820 P 0.00 0.00 0.00 40.70 +0.60 29 0 0 0
MAR-26 825 P 0.00 0.00 0.00 41.10 +0.70 28 0 0 0
MAR-26 830 P 0.00 0.00 0.00 41.40 +0.70 28 0 0 0
MAR-26 835 P 0.00 0.00 0.00 41.70 +0.60 27 0 0 0
MAR-26 840 P 0.00 0.00 0.00 42.10 +0.70 27 0 0 0
MAR-26 845 P 0.00 0.00 0.00 42.40 +0.70 26 0 0 0
MAR-26 850 P 0.00 0.00 0.00 42.80 +0.70 26 0 0 0
MAR-26 855 P 0.00 0.00 0.00 43.20 +0.80 25 0 0 0
MAR-26 860 P 0.00 0.00 0.00 43.60 +0.80 24 0 0 0
MAR-26 865 P 0.00 0.00 0.00 44.00 +0.80 24 0 0 0
MAR-26 870 P 0.00 0.00 0.00 44.40 +0.80 23 0 0 0
MAR-26 875 P 0.00 0.00 0.00 44.80 +0.80 23 0 0 0
MAR-26 880 P 0.00 0.00 0.00 45.30 +0.90 22 0 0 0
MAR-26 885 P 0.00 0.00 0.00 45.80 +0.90 22 0 0 0
MAR-26 890 P 0.00 0.00 0.00 46.30 +1.00 21 0 0 0
MAR-26 895 P 0.00 0.00 0.00 46.80 +1.00 21 0 0 0
MAR-26 900 P 0.00 0.00 0.00 47.30 +0.90 20 0 0 0
MAR-26 905 P 0.00 0.00 0.00 47.90 +1.00 20 0 0 0
MAR-26 910 P 0.00 0.00 0.00 48.60 +1.10 19 0 0 0
MAR-26 915 P 0.00 0.00 0.00 49.20 +1.10 19 0 0 0
MAR-26 920 P 0.00 0.00 0.00 49.90 +1.10 18 0 0 0
MAR-26 925 P 0.00 0.00 0.00 50.70 +1.20 17 0 0 0
MAR-26 930 P 0.00 0.00 0.00 51.50 +1.30 17 0 0 0
MAR-26 935 P 0.00 0.00 0.00 52.30 +1.30 16 0 0 0
MAR-26 940 P 0.00 0.00 0.00 53.20 +1.30 16 0 0 0
MAR-26 945 P 0.00 0.00 0.00 55.10 +1.30 16 0 0 0
MAR-26 950 P 0.00 0.00 0.00 57.10 +1.40 15 0 0 0
MAR-26 955 P 0.00 0.00 0.00 59.20 +1.50 15 0 0 0
MAR-26 960 P 0.00 0.00 0.00 61.30 +1.50 15 0 0 0
MAR-26 965 P 0.00 0.00 0.00 63.50 +1.50 15 0 0 0
MAR-26 970 P 0.00 0.00 0.00 65.90 +1.70 14 0 0 0
MAR-26 975 P 0.00 0.00 0.00 68.30 +1.70 14 0 0 0
MAR-26 980 P 0.00 0.00 0.00 70.80 +1.80 14 0 0 0
MAR-26 985 P 0.00 0.00 0.00 73.40 +1.80 14 0 0 0
MAR-26 990 P 0.00 0.00 0.00 76.10 +1.90 13 0 0 0
MAR-26 995 P 0.00 0.00 0.00 78.90 +2.00 13 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 81.80 +2.00 13 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 87.90 +2.10 12 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 94.50 +2.30 12 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 101.50 +2.40 11 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 109.00 +2.50 11 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 117.00 +2.60 10 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 125.30 +2.70 10 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 134.10 +2.80 9 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 143.20 +2.80 9 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 152.70 +2.90 8 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 162.30 +2.90 8 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 172.10 +2.90 7 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 182.00 +2.90 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 192.00 +3.00 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
JUN-26 750 C 0.00 0.00 0.00 234.70 -4.00 36 0 0 0
JUN-26 755 C 0.00 0.00 0.00 229.90 -4.00 35 0 0 0
JUN-26 760 C 0.00 0.00 0.00 225.10 -4.00 35 0 0 0
JUN-26 765 C 0.00 0.00 0.00 220.30 -4.00 34 0 0 0
JUN-26 770 C 0.00 0.00 0.00 215.50 -4.00 34 0 0 0
JUN-26 775 C 0.00 0.00 0.00 210.70 -4.00 33 0 0 0
JUN-26 780 C 0.00 0.00 0.00 205.90 -4.00 33 0 0 0
JUN-26 785 C 0.00 0.00 0.00 201.10 -4.00 32 0 0 0
JUN-26 790 C 0.00 0.00 0.00 196.30 -4.00 31 0 0 0
JUN-26 795 C 0.00 0.00 0.00 191.50 -4.00 31 0 0 0
JUN-26 800 C 0.00 0.00 0.00 186.70 -4.00 30 0 0 0
JUN-26 805 C 0.00 0.00 0.00 181.90 -4.00 30 0 0 0
JUN-26 810 C 0.00 0.00 0.00 177.10 -4.00 29 0 0 0
JUN-26 815 C 0.00 0.00 0.00 172.30 -4.00 29 0 0 0
JUN-26 820 C 0.00 0.00 0.00 167.50 -4.00 28 0 0 0
JUN-26 825 C 0.00 0.00 0.00 162.80 -3.90 28 0 0 0
JUN-26 830 C 0.00 0.00 0.00 158.00 -3.90 27 0 0 0
JUN-26 835 C 0.00 0.00 0.00 153.20 -4.00 27 0 0 0
JUN-26 840 C 0.00 0.00 0.00 148.40 -4.00 26 0 0 0
JUN-26 845 C 0.00 0.00 0.00 143.70 -3.90 26 0 0 0
JUN-26 850 C 0.00 0.00 0.00 138.90 -3.90 25 0 0 0
JUN-26 855 C 0.00 0.00 0.00 134.10 -4.00 24 0 0 0
JUN-26 860 C 0.00 0.00 0.00 129.40 -3.90 24 0 0 0
JUN-26 865 C 0.00 0.00 0.00 124.70 -3.90 23 0 0 0
JUN-26 870 C 0.00 0.00 0.00 119.90 -4.00 23 0 0 0
JUN-26 875 C 0.00 0.00 0.00 115.20 -4.00 22 0 0 0
JUN-26 880 C 0.00 0.00 0.00 110.60 -3.90 22 0 0 0
JUN-26 885 C 0.00 0.00 0.00 105.90 -3.90 21 0 0 0
JUN-26 890 C 0.00 0.00 0.00 101.20 -3.90 21 0 0 0
JUN-26 895 C 0.00 0.00 0.00 96.60 -3.90 20 0 0 0
JUN-26 900 C 0.00 0.00 0.00 92.00 -3.80 20 0 0 0
JUN-26 905 C 0.00 0.00 0.00 87.40 -3.80 19 0 0 0
JUN-26 910 C 0.00 0.00 0.00 82.80 -3.90 19 0 0 0
JUN-26 915 C 0.00 0.00 0.00 78.30 -3.80 18 0 0 0
JUN-26 920 C 0.00 0.00 0.00 73.80 -3.80 17 0 0 0
JUN-26 925 C 0.00 0.00 0.00 69.40 -3.70 17 0 0 0
JUN-26 930 C 0.00 0.00 0.00 65.00 -3.70 16 0 0 0
JUN-26 935 C 0.00 0.00 0.00 60.60 -3.70 16 0 0 0
JUN-26 940 C 0.00 0.00 0.00 57.40 -2.50 16 0 0 0
JUN-26 945 C 0.00 0.00 0.00 54.20 -2.50 15 0 0 0
JUN-26 950 C 0.00 0.00 0.00 51.10 -2.50 15 0 0 0
JUN-26 955 C 0.00 0.00 0.00 48.00 -2.50 15 0 0 0
JUN-26 960 C 0.00 0.00 0.00 45.10 -2.40 15 0 0 0
JUN-26 965 C 0.00 0.00 0.00 42.20 -2.30 14 0 0 0
JUN-26 970 C 0.00 0.00 0.00 39.40 -2.20 14 0 0 0
JUN-26 975 C 0.00 0.00 0.00 36.60 -2.20 14 0 0 0
JUN-26 980 C 0.00 0.00 0.00 34.00 -2.10 14 0 0 0
JUN-26 985 C 0.00 0.00 0.00 31.40 -2.10 13 0 0 0
JUN-26 990 C 0.00 0.00 0.00 28.90 -2.10 13 0 0 0
JUN-26 995 C 0.00 0.00 0.00 26.50 -2.00 13 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 24.20 -1.90 13 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 19.90 -1.80 12 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 16.10 -1.60 12 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 12.60 -1.50 11 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 9.70 -1.20 11 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 7.10 -1.10 10 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 5.00 -0.90 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 49.00 -1.00 36 0 0 0
JUN-26 755 P 0.00 0.00 0.00 49.20 -1.00 35 0 0 0
JUN-26 760 P 0.00 0.00 0.00 49.40 -1.00 35 0 0 0
JUN-26 765 P 0.00 0.00 0.00 49.60 -1.00 34 0 0 0
JUN-26 770 P 0.00 0.00 0.00 49.80 -1.00 34 0 0 0
JUN-26 775 P 0.00 0.00 0.00 50.00 -1.00 33 0 0 0
JUN-26 780 P 0.00 0.00 0.00 50.20 -1.00 33 0 0 0
JUN-26 785 P 0.00 0.00 0.00 50.40 -1.00 32 0 0 0
JUN-26 790 P 0.00 0.00 0.00 50.60 -1.00 31 0 0 0
JUN-26 795 P 0.00 0.00 0.00 50.80 -1.00 31 0 0 0
JUN-26 800 P 0.00 0.00 0.00 51.00 -1.00 30 0 0 0
JUN-26 805 P 0.00 0.00 0.00 51.20 -1.00 30 0 0 0
JUN-26 810 P 0.00 0.00 0.00 51.40 -1.00 29 0 0 0
JUN-26 815 P 0.00 0.00 0.00 51.60 -1.00 29 0 0 0
JUN-26 820 P 0.00 0.00 0.00 51.80 -1.00 28 0 0 0
JUN-26 825 P 0.00 0.00 0.00 52.10 -0.90 28 0 0 0
JUN-26 830 P 0.00 0.00 0.00 52.30 -0.90 27 0 0 0
JUN-26 835 P 0.00 0.00 0.00 52.50 -1.00 27 0 0 0
JUN-26 840 P 0.00 0.00 0.00 52.70 -1.00 26 0 0 0
JUN-26 845 P 0.00 0.00 0.00 53.00 -0.90 26 0 0 0
JUN-26 850 P 0.00 0.00 0.00 53.20 -0.90 25 0 0 0
JUN-26 855 P 0.00 0.00 0.00 53.40 -1.00 24 0 0 0
JUN-26 860 P 0.00 0.00 0.00 53.70 -0.90 24 0 0 0
JUN-26 865 P 0.00 0.00 0.00 54.00 -0.90 23 0 0 0
JUN-26 870 P 0.00 0.00 0.00 54.20 -1.00 23 0 0 0
JUN-26 875 P 0.00 0.00 0.00 54.50 -1.00 22 0 0 0
JUN-26 880 P 0.00 0.00 0.00 54.90 -0.90 22 0 0 0
JUN-26 885 P 0.00 0.00 0.00 55.20 -0.90 21 0 0 0
JUN-26 890 P 0.00 0.00 0.00 55.50 -0.90 21 0 0 0
JUN-26 895 P 0.00 0.00 0.00 55.90 -0.90 20 0 0 0
JUN-26 900 P 0.00 0.00 0.00 56.30 -0.80 20 0 0 0
JUN-26 905 P 0.00 0.00 0.00 56.70 -0.80 19 0 0 0
JUN-26 910 P 0.00 0.00 0.00 57.10 -0.90 19 0 0 0
JUN-26 915 P 0.00 0.00 0.00 57.60 -0.80 18 0 0 0
JUN-26 920 P 0.00 0.00 0.00 58.10 -0.80 17 0 0 0
JUN-26 925 P 0.00 0.00 0.00 58.70 -0.70 17 0 0 0
JUN-26 930 P 0.00 0.00 0.00 59.30 -0.70 16 0 0 0
JUN-26 935 P 0.00 0.00 0.00 59.90 -0.70 16 0 0 0
JUN-26 940 P 0.00 0.00 0.00 61.70 +0.50 16 0 0 0
JUN-26 945 P 0.00 0.00 0.00 63.50 +0.50 15 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 +0.50 15 0 0 0
JUN-26 960 P 0.00 0.00 0.00 69.40 +0.60 15 0 0 0
JUN-26 965 P 0.00 0.00 0.00 71.50 +0.70 14 0 0 0
JUN-26 970 P 0.00 0.00 0.00 73.70 +0.80 14 0 0 0
JUN-26 975 P 0.00 0.00 0.00 75.90 +0.80 14 0 0 0
JUN-26 980 P 0.00 0.00 0.00 78.30 +0.90 14 0 0 0
JUN-26 985 P 0.00 0.00 0.00 80.70 +0.90 13 0 0 0
JUN-26 990 P 0.00 0.00 0.00 83.20 +0.90 13 0 0 0
JUN-26 995 P 0.00 0.00 0.00 85.80 +1.00 13 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 88.50 +1.10 13 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 94.20 +1.20 12 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 100.40 +1.40 12 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 106.90 +1.50 11 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 114.00 +1.80 11 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 121.40 +1.90 10 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 129.30 +2.10 10 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED