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
11 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 0.00 192.40 +5.80 36 0 0 0
JUL-25 780 C 0.00 0.00 0.00 187.40 +5.80 35 0 0 0
JUL-25 785 C 0.00 0.00 0.00 182.40 +5.80 34 0 0 0
JUL-25 790 C 0.00 0.00 0.00 177.50 +5.90 36 0 0 0
JUL-25 795 C 0.00 0.00 0.00 172.50 +5.90 35 0 0 0
JUL-25 800 C 0.00 0.00 0.00 167.50 +5.80 34 0 0 0
JUL-25 805 C 0.00 0.00 0.00 162.50 +5.80 33 0 0 0
JUL-25 810 C 0.00 0.00 0.00 157.60 +5.90 33 0 0 0
JUL-25 815 C 0.00 0.00 0.00 152.60 +5.80 32 0 0 0
JUL-25 820 C 0.00 0.00 0.00 147.60 +5.80 31 0 0 0
JUL-25 825 C 0.00 0.00 0.00 142.70 +5.80 31 0 0 0
JUL-25 830 C 0.00 0.00 0.00 137.70 +5.80 30 0 0 0
JUL-25 835 C 0.00 0.00 0.00 132.80 +5.80 30 0 0 0
JUL-25 840 C 0.00 0.00 0.00 127.80 +5.70 29 0 0 0
JUL-25 845 C 0.00 0.00 0.00 122.90 +5.80 29 0 0 0
JUL-25 850 C 0.00 0.00 0.00 117.90 +5.70 28 0 0 0
JUL-25 855 C 0.00 0.00 0.00 113.00 +5.70 28 0 0 0
JUL-25 860 C 0.00 0.00 0.00 108.10 +5.60 27 0 0 0
JUL-25 865 C 0.00 0.00 0.00 103.20 +5.60 27 0 0 0
JUL-25 870 C 0.00 0.00 0.00 98.30 +5.60 26 0 0 0
JUL-25 875 C 0.00 0.00 0.00 93.50 +5.60 26 0 0 0
JUL-25 880 C 0.00 0.00 0.00 88.60 +5.50 25 0 0 0
JUL-25 885 C 0.00 0.00 0.00 83.80 +5.50 24 0 0 0
JUL-25 890 C 0.00 0.00 0.00 79.00 +5.40 24 0 0 0
JUL-25 895 C 0.00 0.00 0.00 74.30 +5.40 24 0 0 0
JUL-25 900 C 0.00 0.00 0.00 69.50 +5.30 23 0 0 0
JUL-25 905 C 0.00 0.00 0.00 64.80 +5.20 22 0 0 0
JUL-25 910 C 0.00 0.00 0.00 60.20 +5.10 22 0 0 0
JUL-25 915 C 0.00 0.00 0.00 55.60 +5.00 21 0 0 0
JUL-25 920 C 0.00 0.00 0.00 51.10 +4.90 21 0 0 0
JUL-25 925 C 0.00 0.00 0.00 46.70 +4.80 20 0 0 0
JUL-25 930 C 0.00 0.00 0.00 42.30 +4.60 20 0 0 0
JUL-25 935 C 0.00 0.00 0.00 38.10 +4.50 19 0 0 0
JUL-25 940 C 0.00 0.00 0.00 34.00 +4.40 19 0 0 0
JUL-25 945 C 0.00 0.00 0.00 30.00 +4.10 18 0 0 0
JUL-25 950 C 0.00 0.00 0.00 26.20 +3.90 17 0 0 0
JUL-25 955 C 0.00 0.00 0.00 22.50 +3.60 17 0 0 0
JUL-25 960 C 0.00 0.00 0.00 19.10 +3.40 16 0 0 0
JUL-25 965 C 0.00 0.00 0.00 15.90 +2.80 16 0 0 0
JUL-25 970 C 0.00 0.00 0.00 13.20 +2.50 16 0 0 0
JUL-25 975 C 0.00 0.00 0.00 10.80 +2.10 15 0 0 0
JUL-25 980 C 0.00 0.00 0.00 8.70 +1.90 15 0 0 0
JUL-25 985 C 0.00 0.00 0.00 6.90 +1.60 15 0 0 0
JUL-25 990 C 0.00 0.00 0.00 5.30 +1.30 15 0 0 0
JUL-25 995 C 0.00 0.00 0.00 4.00 +1.00 14 0 0 0
JUL-25 1000 C 0.00 0.00 0.00 2.90 +0.80 14 0 0 0
JUL-25 1010 C 0.00 0.00 0.00 1.50 +0.50 14 0 0 0
JUL-25 1020 C 0.00 0.00 0.00 0.60 +0.20 13 0 0 0
JUL-25 1030 C 0.00 0.00 0.00 0.20 +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 14 0 0 0
JUL-25 1060 C 0.00 0.00 0.00 0.10 0.00 16 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 36 0 0 0
JUL-25 780 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUL-25 785 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUL-25 790 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUL-25 795 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUL-25 800 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUL-25 805 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUL-25 810 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUL-25 815 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUL-25 820 P 0.00 0.00 0.00 0.10 -0.10 27 0 0 0
JUL-25 825 P 0.00 0.00 0.00 0.10 -0.20 26 0 0 0
JUL-25 830 P 0.00 0.00 0.00 0.20 -0.20 28 0 0 0
JUL-25 835 P 0.00 0.00 0.00 0.30 -0.20 28 0 0 0
JUL-25 840 P 0.00 0.00 0.00 0.40 -0.20 28 0 0 0
JUL-25 845 P 0.00 0.00 0.00 0.50 -0.20 28 0 0 0
JUL-25 850 P 0.00 0.00 0.00 0.60 -0.20 28 0 0 0
JUL-25 855 P 0.00 0.00 0.00 0.70 -0.20 28 0 0 0
JUL-25 860 P 0.00 0.00 0.00 0.80 -0.30 27 0 0 0
JUL-25 865 P 0.00 0.00 0.00 0.90 -0.30 27 0 0 0
JUL-25 870 P 0.00 0.00 0.00 1.00 -0.30 26 0 0 0
JUL-25 875 P 0.00 0.00 0.00 1.20 -0.30 26 0 0 0
JUL-25 880 P 0.00 0.00 0.00 1.30 -0.40 25 0 0 0
JUL-25 885 P 0.00 0.00 0.00 1.50 -0.40 24 0 0 0
JUL-25 890 P 0.00 0.00 0.00 1.70 -0.50 24 0 0 0
JUL-25 895 P 0.00 0.00 0.00 2.00 -0.50 24 0 0 0
JUL-25 900 P 0.00 0.00 0.00 2.20 -0.60 23 0 0 0
JUL-25 905 P 0.00 0.00 0.00 2.50 -0.70 22 0 0 0
JUL-25 910 P 0.00 0.00 0.00 2.90 -0.80 22 0 0 0
JUL-25 915 P 0.00 0.00 0.00 3.30 -0.90 21 0 0 0
JUL-25 920 P 0.00 0.00 0.00 3.80 -1.00 21 0 0 0
JUL-25 925 P 0.00 0.00 0.00 4.40 -1.10 20 0 0 0
JUL-25 930 P 0.00 0.00 0.00 5.00 -1.30 20 0 0 0
JUL-25 935 P 0.00 0.00 0.00 5.80 -1.40 19 0 0 0
JUL-25 940 P 0.00 0.00 0.00 6.70 -1.50 19 0 0 0
JUL-25 945 P 0.00 0.00 0.00 7.70 -1.80 18 0 0 0
JUL-25 950 P 0.00 0.00 0.00 8.90 -2.00 17 0 0 0
JUL-25 955 P 0.00 0.00 0.00 10.20 -2.30 17 0 0 0
JUL-25 960 P 0.00 0.00 0.00 11.80 -2.50 16 0 0 0
JUL-25 965 P 0.00 0.00 0.00 13.60 -3.10 16 0 0 0
JUL-25 970 P 0.00 0.00 0.00 15.90 -3.40 16 0 0 0
JUL-25 975 P 0.00 0.00 0.00 18.50 -3.80 15 0 0 0
JUL-25 980 P 0.00 0.00 0.00 21.40 -4.00 15 0 0 0
JUL-25 985 P 0.00 0.00 0.00 24.60 -4.30 15 0 0 0
JUL-25 990 P 0.00 0.00 0.00 28.00 -4.60 15 0 0 0
JUL-25 995 P 0.00 0.00 0.00 31.70 -4.90 14 0 0 0
JUL-25 1000 P 0.00 0.00 0.00 35.60 -5.10 14 0 0 0
JUL-25 1010 P 0.00 0.00 0.00 44.20 -5.40 14 0 0 0
JUL-25 1020 P 0.00 0.00 0.00 53.30 -5.70 13 0 0 0
JUL-25 1030 P 0.00 0.00 0.00 62.90 -5.80 12 0 0 0
JUL-25 1040 P 0.00 0.00 0.00 72.80 -5.80 13 0 0 0
JUL-25 1050 P 0.00 0.00 0.00 82.70 -5.90 0 0 0 0
JUL-25 1060 P 0.00 0.00 0.00 92.70 -5.90 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 0.00 126.60 +5.60 29 0 0 0
AUG-25 845 C 0.00 0.00 0.00 121.80 +5.50 28 0 0 0
AUG-25 850 C 0.00 0.00 0.00 117.10 +5.50 28 0 0 0
AUG-25 855 C 0.00 0.00 0.00 112.40 +5.50 27 0 0 0
AUG-25 860 C 0.00 0.00 0.00 107.70 +5.40 27 0 0 0
AUG-25 865 C 0.00 0.00 0.00 103.00 +5.40 26 0 0 0
AUG-25 870 C 0.00 0.00 0.00 98.40 +5.40 26 0 0 0
AUG-25 875 C 0.00 0.00 0.00 93.80 +5.30 25 0 0 0
AUG-25 880 C 0.00 0.00 0.00 89.20 +5.30 24 0 0 0
AUG-25 885 C 0.00 0.00 0.00 84.70 +5.30 24 0 0 0
AUG-25 890 C 0.00 0.00 0.00 80.10 +5.10 23 0 0 0
AUG-25 895 C 0.00 0.00 0.00 75.70 +5.10 23 0 0 0
AUG-25 900 C 0.00 0.00 0.00 71.20 +5.00 22 0 0 0
AUG-25 905 C 0.00 0.00 0.00 66.90 +5.00 22 0 0 0
AUG-25 910 C 0.00 0.00 0.00 62.50 +4.90 21 0 0 0
AUG-25 915 C 0.00 0.00 0.00 58.30 +4.90 21 0 0 0
AUG-25 920 C 0.00 0.00 0.00 54.10 +4.80 20 0 0 0
AUG-25 925 C 0.00 0.00 0.00 49.90 +4.60 20 0 0 0
AUG-25 930 C 0.00 0.00 0.00 45.90 +4.50 19 0 0 0
AUG-25 935 C 0.00 0.00 0.00 41.90 +4.40 19 0 0 0
AUG-25 940 C 0.00 0.00 0.00 38.10 +4.30 18 0 0 0
AUG-25 945 C 0.00 0.00 0.00 34.30 +4.10 17 0 0 0
AUG-25 950 C 0.00 0.00 0.00 30.70 +3.90 17 0 0 0
AUG-25 955 C 0.00 0.00 0.00 27.20 +3.70 16 0 0 0
AUG-25 960 C 0.00 0.00 0.00 23.90 +3.20 16 0 0 0
AUG-25 965 C 0.00 0.00 0.00 21.10 +2.90 16 0 0 0
AUG-25 970 C 0.00 0.00 0.00 18.50 +2.70 15 0 0 0
AUG-25 975 C 0.00 0.00 0.00 16.10 +2.50 15 0 0 0
AUG-25 980 C 0.00 0.00 0.00 13.90 +2.30 15 0 0 0
AUG-25 985 C 0.00 0.00 0.00 11.80 +2.00 15 0 0 0
AUG-25 990 C 0.00 0.00 0.00 10.00 +1.90 14 0 0 0
AUG-25 995 C 0.00 0.00 0.00 8.30 +1.60 14 0 0 0
AUG-25 1000 C 0.00 0.00 0.00 6.90 +1.50 14 0 0 0
AUG-25 1010 C 0.00 0.00 0.00 4.50 +1.10 13 0 0 0
AUG-25 1020 C 0.00 0.00 0.00 2.70 +0.70 13 0 0 0
AUG-25 1030 C 0.00 0.00 0.00 1.50 +0.40 12 0 0 0
AUG-25 1040 C 0.00 0.00 0.00 0.80 +0.30 12 0 0 0
AUG-25 1050 C 0.00 0.00 0.00 0.30 +0.10 11 0 0 0
AUG-25 1060 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
AUG-25 840 P 0.00 0.00 0.00 4.80 -0.40 29 0 0 0
AUG-25 845 P 0.00 0.00 0.00 5.00 -0.50 28 0 0 0
AUG-25 850 P 0.00 0.00 0.00 5.30 -0.50 28 0 0 0
AUG-25 855 P 0.00 0.00 0.00 5.60 -0.50 27 0 0 0
AUG-25 860 P 0.00 0.00 0.00 5.90 -0.60 27 0 0 0
AUG-25 865 P 0.00 0.00 0.00 6.20 -0.60 26 0 0 0
AUG-25 870 P 0.00 0.00 0.00 6.60 -0.60 26 0 0 0
AUG-25 875 P 0.00 0.00 0.00 7.00 -0.70 25 0 0 0
AUG-25 880 P 0.00 0.00 0.00 7.40 -0.70 24 0 0 0
AUG-25 885 P 0.00 0.00 0.00 7.90 -0.70 24 0 0 0
AUG-25 890 P 0.00 0.00 0.00 8.30 -0.90 23 0 0 0
AUG-25 895 P 0.00 0.00 0.00 8.90 -0.90 23 0 0 0
AUG-25 900 P 0.00 0.00 0.00 9.40 -1.00 22 0 0 0
AUG-25 905 P 0.00 0.00 0.00 10.10 -1.00 22 0 0 0
AUG-25 910 P 0.00 0.00 0.00 10.70 -1.10 21 0 0 0
AUG-25 915 P 0.00 0.00 0.00 11.50 -1.10 21 0 0 0
AUG-25 920 P 0.00 0.00 0.00 12.30 -1.20 20 0 0 0
AUG-25 925 P 0.00 0.00 0.00 13.10 -1.40 20 0 0 0
AUG-25 930 P 0.00 0.00 0.00 14.10 -1.50 19 0 0 0
AUG-25 935 P 0.00 0.00 0.00 15.10 -1.60 19 0 0 0
AUG-25 940 P 0.00 0.00 0.00 16.30 -1.70 18 0 0 0
AUG-25 945 P 0.00 0.00 0.00 17.50 -1.90 17 0 0 0
AUG-25 950 P 0.00 0.00 0.00 18.90 -2.10 17 0 0 0
AUG-25 955 P 0.00 0.00 0.00 20.40 -2.30 16 0 0 0
AUG-25 960 P 0.00 0.00 0.00 22.10 -2.80 16 0 0 0
AUG-25 965 P 0.00 0.00 0.00 24.30 -3.10 16 0 0 0
AUG-25 970 P 0.00 0.00 0.00 26.70 -3.30 15 0 0 0
AUG-25 975 P 0.00 0.00 0.00 29.30 -3.50 15 0 0 0
AUG-25 980 P 0.00 0.00 0.00 32.10 -3.70 15 0 0 0
AUG-25 985 P 0.00 0.00 0.00 35.00 -4.00 15 0 0 0
AUG-25 990 P 0.00 0.00 0.00 38.20 -4.10 14 0 0 0
AUG-25 995 P 0.00 0.00 0.00 41.50 -4.40 14 0 0 0
AUG-25 1000 P 0.00 0.00 0.00 45.10 -4.50 14 0 0 0
AUG-25 1010 P 0.00 0.00 0.00 52.70 -4.90 13 0 0 0
AUG-25 1020 P 0.00 0.00 0.00 60.90 -5.30 13 0 0 0
AUG-25 1030 P 0.00 0.00 0.00 69.70 -5.60 12 0 0 0
AUG-25 1040 P 0.00 0.00 0.00 79.00 -5.70 12 0 0 0
AUG-25 1050 P 0.00 0.00 0.00 88.50 -5.90 11 0 0 0
AUG-25 1060 P 0.00 0.00 0.00 98.30 -6.00 10 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 0.00 314.90 -3.70 49 0 0 0
SEP-25 650 C 0.00 0.00 0.00 310.00 -3.70 49 0 0 0
SEP-25 655 C 0.00 0.00 0.00 305.10 -3.70 48 0 0 0
SEP-25 660 C 0.00 0.00 0.00 300.30 -3.60 48 0 0 0
SEP-25 665 C 0.00 0.00 0.00 295.40 -3.70 47 0 0 0
SEP-25 670 C 0.00 0.00 0.00 290.50 -3.70 47 0 0 0
SEP-25 675 C 0.00 0.00 0.00 285.60 -3.70 46 0 0 0
SEP-25 680 C 0.00 0.00 0.00 280.70 -3.70 46 0 0 0
SEP-25 685 C 0.00 0.00 0.00 275.80 -3.70 45 0 0 0
SEP-25 690 C 0.00 0.00 0.00 271.00 -3.70 45 0 0 0
SEP-25 695 C 0.00 0.00 0.00 266.10 -3.70 44 0 0 0
SEP-25 700 C 0.00 0.00 0.00 261.20 -3.70 43 0 0 0
SEP-25 705 C 0.00 0.00 0.00 256.40 -3.70 43 0 0 0
SEP-25 710 C 0.00 0.00 0.00 251.50 -3.70 42 0 0 0
SEP-25 715 C 0.00 0.00 0.00 246.60 -3.80 42 0 0 0
SEP-25 720 C 0.00 0.00 0.00 241.80 -3.70 41 0 0 0
SEP-25 725 C 0.00 0.00 0.00 237.00 -3.70 41 0 0 0
SEP-25 730 C 0.00 0.00 0.00 232.10 -3.70 40 0 0 0
SEP-25 735 C 0.00 0.00 0.00 227.30 -3.70 40 0 0 0
SEP-25 740 C 0.00 0.00 0.00 222.40 -3.80 39 0 0 0
SEP-25 745 C 0.00 0.00 0.00 217.60 -3.70 39 0 0 0
SEP-25 750 C 0.00 0.00 0.00 212.80 -3.70 38 0 0 0
SEP-25 755 C 0.00 0.00 0.00 208.00 -3.70 37 0 0 0
SEP-25 760 C 0.00 0.00 0.00 203.20 -3.70 37 0 0 0
SEP-25 765 C 0.00 0.00 0.00 198.30 -3.80 36 0 0 0
SEP-25 770 C 0.00 0.00 0.00 193.50 -3.80 36 0 0 0
SEP-25 775 C 0.00 0.00 0.00 188.80 -3.70 35 0 0 0
SEP-25 780 C 0.00 0.00 0.00 184.00 -3.70 35 0 0 0
SEP-25 785 C 0.00 0.00 0.00 179.20 -3.70 34 0 0 0
SEP-25 790 C 0.00 0.00 0.00 174.40 -3.80 34 0 0 0
SEP-25 795 C 0.00 0.00 0.00 169.70 -3.70 33 0 0 0
SEP-25 800 C 0.00 0.00 0.00 164.90 -3.80 33 0 0 0
SEP-25 805 C 0.00 0.00 0.00 160.20 -3.70 32 0 0 0
SEP-25 810 C 0.00 0.00 0.00 155.50 -3.70 32 0 0 0
SEP-25 815 C 0.00 0.00 0.00 150.70 -3.80 31 0 0 0
SEP-25 820 C 0.00 0.00 0.00 146.00 -3.80 30 0 0 0
SEP-25 825 C 0.00 0.00 0.00 141.30 -3.80 30 0 0 0
SEP-25 830 C 0.00 0.00 0.00 136.70 -3.70 29 0 0 0
SEP-25 835 C 0.00 0.00 0.00 132.00 -3.70 29 0 0 0
SEP-25 840 C 0.00 0.00 0.00 127.30 -3.80 28 0 0 0
SEP-25 845 C 0.00 0.00 0.00 122.70 -3.70 28 0 0 0
SEP-25 850 C 0.00 0.00 0.00 118.10 -3.70 27 0 0 0
SEP-25 855 C 0.00 0.00 0.00 113.50 -3.70 27 0 0 0
SEP-25 860 C 0.00 0.00 0.00 108.90 -3.70 26 0 0 0
SEP-25 865 C 0.00 0.00 0.00 104.40 -3.70 26 0 0 0
SEP-25 870 C 0.00 0.00 0.00 99.90 -3.60 25 0 0 0
SEP-25 875 C 0.00 0.00 0.00 95.40 -3.60 25 0 0 0
SEP-25 880 C 0.00 0.00 0.00 90.90 -3.70 24 0 0 0
SEP-25 885 C 0.00 0.00 0.00 86.50 -3.60 23 0 0 0
SEP-25 890 C 0.00 0.00 0.00 82.10 -3.60 23 0 0 0
SEP-25 895 C 0.00 0.00 0.00 77.70 -3.60 22 0 0 0
SEP-25 900 C 0.00 0.00 0.00 73.40 -3.60 22 0 0 0
SEP-25 905 C 0.00 0.00 0.00 69.10 -3.60 21 0 0 0
SEP-25 910 C 0.00 0.00 0.00 64.90 -3.50 21 0 0 0
SEP-25 915 C 0.00 0.00 0.00 60.70 -3.50 20 0 0 0
SEP-25 920 C 0.00 0.00 0.00 56.60 -3.50 20 0 0 0
SEP-25 925 C 0.00 0.00 0.00 52.50 -3.50 19 0 0 0
SEP-25 930 C 0.00 0.00 0.00 48.60 -3.30 19 0 0 0
SEP-25 935 C 0.00 0.00 0.00 44.70 -3.30 18 0 0 0
SEP-25 940 C 0.00 0.00 0.00 40.90 -3.20 17 0 0 0
SEP-25 945 C 0.00 0.00 0.00 37.10 -3.20 17 0 0 0
SEP-25 950 C 0.00 0.00 0.00 33.50 -3.10 16 0 0 0
SEP-25 955 C 0.00 0.00 0.00 30.00 -3.10 16 0 0 0
SEP-25 960 C 0.00 0.00 0.00 27.20 -2.40 16 0 0 0
SEP-25 965 C 0.00 0.00 0.00 24.50 -2.30 15 0 0 0
SEP-25 970 C 0.00 0.00 0.00 21.90 -2.20 15 0 0 0
SEP-25 975 C 0.00 0.00 0.00 19.50 -2.10 15 0 0 0
SEP-25 980 C 0.00 0.00 0.00 17.30 -1.90 15 0 0 0
SEP-25 985 C 0.00 0.00 0.00 15.10 -1.90 14 0 0 0
SEP-25 990 C 0.00 0.00 0.00 13.20 -1.70 14 0 0 0
SEP-25 995 C 0.00 0.00 0.00 11.40 -1.60 14 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 9.70 -1.50 14 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 6.90 -1.20 13 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 4.70 -0.90 13 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 3.00 -0.70 12 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 1.80 -0.50 12 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 1.00 -0.30 11 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.50 -0.20 11 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.20 -0.10 10 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 3.50 -0.20 49 0 0 0
SEP-25 650 P 0.00 0.00 0.00 3.60 -0.20 49 0 0 0
SEP-25 655 P 0.00 0.00 0.00 3.70 -0.20 48 0 0 0
SEP-25 660 P 0.00 0.00 0.00 3.90 -0.10 48 0 0 0
SEP-25 665 P 0.00 0.00 0.00 4.00 -0.20 47 0 0 0
SEP-25 670 P 0.00 0.00 0.00 4.10 -0.20 47 0 0 0
SEP-25 675 P 0.00 0.00 0.00 4.20 -0.20 46 0 0 0
SEP-25 680 P 0.00 0.00 0.00 4.30 -0.20 46 0 0 0
SEP-25 685 P 0.00 0.00 0.00 4.40 -0.20 45 0 0 0
SEP-25 690 P 0.00 0.00 0.00 4.60 -0.20 45 0 0 0
SEP-25 695 P 0.00 0.00 0.00 4.70 -0.20 44 0 0 0
SEP-25 700 P 0.00 0.00 0.00 4.80 -0.20 43 0 0 0
SEP-25 705 P 0.00 0.00 0.00 5.00 -0.20 43 0 0 0
SEP-25 710 P 0.00 0.00 0.00 5.10 -0.20 42 0 0 0
SEP-25 715 P 0.00 0.00 0.00 5.20 -0.30 42 0 0 0
SEP-25 720 P 0.00 0.00 0.00 5.40 -0.20 41 0 0 0
SEP-25 725 P 0.00 0.00 0.00 5.60 -0.20 41 0 0 0
SEP-25 730 P 0.00 0.00 0.00 5.70 -0.20 40 0 0 0
SEP-25 735 P 0.00 0.00 0.00 5.90 -0.20 40 0 0 0
SEP-25 740 P 0.00 0.00 0.00 6.00 -0.30 39 0 0 0
SEP-25 745 P 0.00 0.00 0.00 6.20 -0.20 39 0 0 0
SEP-25 750 P 0.00 0.00 0.00 6.40 -0.20 38 0 0 0
SEP-25 755 P 0.00 0.00 0.00 6.60 -0.20 37 0 0 0
SEP-25 760 P 0.00 0.00 0.00 6.80 -0.20 37 0 0 0
SEP-25 765 P 0.00 0.00 0.00 6.90 -0.30 36 0 0 0
SEP-25 770 P 0.00 0.00 0.00 7.10 -0.30 36 0 0 0
SEP-25 775 P 0.00 0.00 0.00 7.40 -0.20 35 0 0 0
SEP-25 780 P 0.00 0.00 0.00 7.60 -0.20 35 0 0 0
SEP-25 785 P 0.00 0.00 0.00 7.80 -0.20 34 0 0 0
SEP-25 790 P 0.00 0.00 0.00 8.00 -0.30 34 0 0 0
SEP-25 795 P 0.00 0.00 0.00 8.30 -0.20 33 0 0 0
SEP-25 800 P 0.00 0.00 0.00 8.50 -0.30 33 0 0 0
SEP-25 805 P 0.00 0.00 0.00 8.80 -0.20 32 0 0 0
SEP-25 810 P 0.00 0.00 0.00 9.10 -0.20 32 0 0 0
SEP-25 815 P 0.00 0.00 0.00 9.30 -0.30 31 0 0 0
SEP-25 820 P 0.00 0.00 0.00 9.60 -0.30 30 0 0 0
SEP-25 825 P 0.00 0.00 0.00 9.90 -0.30 30 0 0 0
SEP-25 830 P 0.00 0.00 0.00 10.30 -0.20 29 0 0 0
SEP-25 835 P 0.00 0.00 0.00 10.60 -0.20 29 0 0 0
SEP-25 840 P 0.00 0.00 0.00 10.90 -0.30 28 0 0 0
SEP-25 845 P 0.00 0.00 0.00 11.30 -0.20 28 0 0 0
SEP-25 850 P 0.00 0.00 0.00 11.70 -0.20 27 0 0 0
SEP-25 855 P 0.00 0.00 0.00 12.10 -0.20 27 0 0 0
SEP-25 860 P 0.00 0.00 0.00 12.50 -0.20 26 0 0 0
SEP-25 865 P 0.00 0.00 0.00 13.00 -0.20 26 0 0 0
SEP-25 870 P 0.00 0.00 0.00 13.50 -0.10 25 0 0 0
SEP-25 875 P 0.00 0.00 0.00 14.00 -0.10 25 0 0 0
SEP-25 880 P 0.00 0.00 0.00 14.50 -0.20 24 0 0 0
SEP-25 885 P 0.00 0.00 0.00 15.10 -0.10 23 0 0 0
SEP-25 890 P 0.00 0.00 0.00 15.70 -0.10 23 0 0 0
SEP-25 895 P 0.00 0.00 0.00 16.30 -0.10 22 0 0 0
SEP-25 900 P 0.00 0.00 0.00 17.00 -0.10 22 0 0 0
SEP-25 905 P 0.00 0.00 0.00 17.70 -0.10 21 0 0 0
SEP-25 910 P 0.00 0.00 0.00 18.50 0.00 21 0 0 0
SEP-25 915 P 0.00 0.00 0.00 19.30 0.00 20 0 0 0
SEP-25 920 P 0.00 0.00 0.00 20.20 0.00 20 0 0 0
SEP-25 925 P 0.00 0.00 0.00 21.10 0.00 19 0 0 0
SEP-25 930 P 0.00 0.00 0.00 22.20 +0.20 19 0 0 0
SEP-25 935 P 0.00 0.00 0.00 23.30 +0.20 18 0 0 0
SEP-25 940 P 0.00 0.00 0.00 24.50 +0.30 17 0 0 0
SEP-25 945 P 0.00 0.00 0.00 25.70 +0.30 17 0 0 0
SEP-25 950 P 0.00 0.00 0.00 27.10 +0.40 16 0 0 0
SEP-25 955 P 0.00 0.00 0.00 28.60 +0.40 16 0 0 0
SEP-25 960 P 0.00 0.00 0.00 30.80 +1.10 16 0 0 0
SEP-25 965 P 0.00 0.00 0.00 33.10 +1.20 15 0 0 0
SEP-25 970 P 0.00 0.00 0.00 35.50 +1.30 15 0 0 0
SEP-25 975 P 0.00 0.00 0.00 38.10 +1.40 15 0 0 0
SEP-25 980 P 0.00 0.00 0.00 40.90 +1.60 15 0 0 0
SEP-25 985 P 0.00 0.00 0.00 43.70 +1.60 14 0 0 0
SEP-25 990 P 0.00 0.00 0.00 46.80 +1.80 14 0 0 0
SEP-25 995 P 0.00 0.00 0.00 50.00 +1.90 14 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 53.30 +2.00 14 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 60.50 +2.30 13 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 68.30 +2.60 13 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 76.60 +2.80 12 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 85.40 +3.00 12 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 94.60 +3.20 11 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 104.10 +3.30 11 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 113.80 +3.40 10 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 123.70 +3.50 10 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 133.60 +3.50 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 143.60 +3.50 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 153.60 +3.50 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 163.60 +3.50 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 173.60 +3.50 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
DEC-25 645 C 0.00 0.00 0.00 335.60 +5.70 50 0 0 0
DEC-25 650 C 0.00 0.00 0.00 330.90 +5.80 50 0 0 0
DEC-25 655 C 0.00 0.00 0.00 326.10 +5.80 49 0 0 0
DEC-25 660 C 0.00 0.00 0.00 321.30 +5.70 49 0 0 0
DEC-25 665 C 0.00 0.00 0.00 316.60 +5.80 48 0 0 0
DEC-25 670 C 0.00 0.00 0.00 311.80 +5.70 48 0 0 0
DEC-25 675 C 0.00 0.00 0.00 307.10 +5.80 47 0 0 0
DEC-25 680 C 0.00 0.00 0.00 302.30 +5.80 47 0 0 0
DEC-25 685 C 0.00 0.00 0.00 297.50 +5.70 46 0 0 0
DEC-25 690 C 0.00 0.00 0.00 292.80 +5.80 46 0 0 0
DEC-25 695 C 0.00 0.00 0.00 288.00 +5.70 45 0 0 0
DEC-25 700 C 0.00 0.00 0.00 283.30 +5.80 44 0 0 0
DEC-25 705 C 0.00 0.00 0.00 278.50 +5.70 44 0 0 0
DEC-25 710 C 0.00 0.00 0.00 273.80 +5.80 43 0 0 0
DEC-25 715 C 0.00 0.00 0.00 269.00 +5.70 43 0 0 0
DEC-25 720 C 0.00 0.00 0.00 264.30 +5.80 42 0 0 0
DEC-25 725 C 0.00 0.00 0.00 259.50 +5.70 42 0 0 0
DEC-25 730 C 0.00 0.00 0.00 254.80 +5.80 41 0 0 0
DEC-25 735 C 0.00 0.00 0.00 250.00 +5.70 41 0 0 0
DEC-25 740 C 0.00 0.00 0.00 245.30 +5.70 40 0 0 0
DEC-25 745 C 0.00 0.00 0.00 240.50 +5.70 40 0 0 0
DEC-25 750 C 0.00 0.00 0.00 235.80 +5.70 39 0 0 0
DEC-25 755 C 0.00 0.00 0.00 231.10 +5.70 39 0 0 0
DEC-25 760 C 0.00 0.00 0.00 226.30 +5.60 38 0 0 0
DEC-25 765 C 0.00 0.00 0.00 221.60 +5.70 37 0 0 0
DEC-25 770 C 0.00 0.00 0.00 216.90 +5.70 37 0 0 0
DEC-25 775 C 0.00 0.00 0.00 212.20 +5.70 36 0 0 0
DEC-25 780 C 0.00 0.00 0.00 207.40 +5.60 36 0 0 0
DEC-25 785 C 0.00 0.00 0.00 202.70 +5.60 35 0 0 0
DEC-25 790 C 0.00 0.00 0.00 198.00 +5.60 35 0 0 0
DEC-25 795 C 0.00 0.00 0.00 193.30 +5.60 34 0 0 0
DEC-25 800 C 0.00 0.00 0.00 188.60 +5.60 34 0 0 0
DEC-25 805 C 0.00 0.00 0.00 183.90 +5.50 33 0 0 0
DEC-25 810 C 0.00 0.00 0.00 179.30 +5.60 33 0 0 0
DEC-25 815 C 0.00 0.00 0.00 174.60 +5.60 32 0 0 0
DEC-25 820 C 0.00 0.00 0.00 169.90 +5.50 31 0 0 0
DEC-25 825 C 0.00 0.00 0.00 165.20 +5.50 31 0 0 0
DEC-25 830 C 0.00 0.00 0.00 160.60 +5.50 30 0 0 0
DEC-25 835 C 0.00 0.00 0.00 155.90 +5.50 30 0 0 0
DEC-25 840 C 0.00 0.00 0.00 151.30 +5.50 29 0 0 0
DEC-25 845 C 0.00 0.00 0.00 146.70 +5.50 29 0 0 0
DEC-25 850 C 0.00 0.00 0.00 142.10 +5.50 28 0 0 0
DEC-25 855 C 0.00 0.00 0.00 137.50 +5.50 28 0 0 0
DEC-25 860 C 0.00 0.00 0.00 132.90 +5.40 27 0 0 0
DEC-25 865 C 0.00 0.00 0.00 128.30 +5.40 27 0 0 0
DEC-25 870 C 0.00 0.00 0.00 123.70 +5.30 26 0 0 0
DEC-25 875 C 0.00 0.00 0.00 119.20 +5.30 26 0 0 0
DEC-25 880 C 0.00 0.00 0.00 114.70 +5.30 25 0 0 0
DEC-25 885 C 0.00 0.00 0.00 110.10 +5.20 24 0 0 0
DEC-25 890 C 0.00 0.00 0.00 105.70 +5.30 24 0 0 0
DEC-25 895 C 0.00 0.00 0.00 101.20 +5.20 23 0 0 0
DEC-25 900 C 0.00 0.00 0.00 96.70 +5.10 23 0 0 0
DEC-25 905 C 0.00 0.00 0.00 92.30 +5.10 22 0 0 0
DEC-25 910 C 0.00 0.00 0.00 87.90 +5.00 22 0 0 0
DEC-25 915 C 0.00 0.00 0.00 83.60 +5.10 21 0 0 0
DEC-25 920 C 0.00 0.00 0.00 79.30 +5.00 21 0 0 0
DEC-25 925 C 0.00 0.00 0.00 75.00 +5.00 20 0 0 0
DEC-25 930 C 0.00 0.00 0.00 70.70 +4.90 20 0 0 0
DEC-25 935 C 0.00 0.00 0.00 66.50 +4.80 19 0 0 0
DEC-25 940 C 0.00 0.00 0.00 62.40 +4.80 19 0 0 0
DEC-25 945 C 0.00 0.00 0.00 58.30 +4.70 18 0 0 0
DEC-25 950 C 0.00 0.00 0.00 54.20 +4.60 17 0 0 0
DEC-25 955 C 0.00 0.00 0.00 50.20 +4.40 17 0 0 0
DEC-25 960 C 0.00 0.00 0.00 46.30 +4.40 16 0 0 0
DEC-25 965 C 0.00 0.00 0.00 42.50 +3.50 16 0 0 0
DEC-25 970 C 0.00 0.00 0.00 39.50 +3.40 16 0 0 0
DEC-25 975 C 0.00 0.00 0.00 36.60 +3.20 15 0 0 0
DEC-25 980 C 0.00 0.00 0.00 33.90 +3.20 15 0 0 0
DEC-25 985 C 0.00 0.00 0.00 31.20 +3.10 15 0 0 0
DEC-25 990 C 0.00 0.00 0.00 28.60 +2.90 15 0 0 0
DEC-25 995 C 0.00 0.00 0.00 26.10 +2.80 14 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 23.70 +2.60 14 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 19.30 +2.30 14 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 15.40 +2.10 13 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 12.00 +1.80 13 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 9.00 +1.50 12 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 6.50 +1.20 12 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 4.60 +1.00 11 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 3.00 +0.70 11 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 1.90 +0.50 10 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 1.10 +0.30 10 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.60 +0.20 9 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.30 +0.10 9 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 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
DEC-25 645 P 0.00 0.00 0.00 17.10 -0.20 50 0 0 0
DEC-25 650 P 0.00 0.00 0.00 17.40 -0.10 50 0 0 0
DEC-25 655 P 0.00 0.00 0.00 17.60 -0.10 49 0 0 0
DEC-25 660 P 0.00 0.00 0.00 17.80 -0.20 49 0 0 0
DEC-25 665 P 0.00 0.00 0.00 18.10 -0.10 48 0 0 0
DEC-25 670 P 0.00 0.00 0.00 18.30 -0.20 48 0 0 0
DEC-25 675 P 0.00 0.00 0.00 18.60 -0.10 47 0 0 0
DEC-25 680 P 0.00 0.00 0.00 18.80 -0.10 47 0 0 0
DEC-25 685 P 0.00 0.00 0.00 19.00 -0.20 46 0 0 0
DEC-25 690 P 0.00 0.00 0.00 19.30 -0.10 46 0 0 0
DEC-25 695 P 0.00 0.00 0.00 19.50 -0.20 45 0 0 0
DEC-25 700 P 0.00 0.00 0.00 19.80 -0.10 44 0 0 0
DEC-25 705 P 0.00 0.00 0.00 20.00 -0.20 44 0 0 0
DEC-25 710 P 0.00 0.00 0.00 20.30 -0.10 43 0 0 0
DEC-25 715 P 0.00 0.00 0.00 20.50 -0.20 43 0 0 0
DEC-25 720 P 0.00 0.00 0.00 20.80 -0.10 42 0 0 0
DEC-25 725 P 0.00 0.00 0.00 21.00 -0.20 42 0 0 0
DEC-25 730 P 0.00 0.00 0.00 21.30 -0.10 41 0 0 0
DEC-25 735 P 0.00 0.00 0.00 21.50 -0.20 41 0 0 0
DEC-25 740 P 0.00 0.00 0.00 21.80 -0.20 40 0 0 0
DEC-25 745 P 0.00 0.00 0.00 22.00 -0.20 40 0 0 0
DEC-25 750 P 0.00 0.00 0.00 22.30 -0.20 39 0 0 0
DEC-25 755 P 0.00 0.00 0.00 22.60 -0.20 39 0 0 0
DEC-25 760 P 0.00 0.00 0.00 22.80 -0.30 38 0 0 0
DEC-25 765 P 0.00 0.00 0.00 23.10 -0.20 37 0 0 0
DEC-25 770 P 0.00 0.00 0.00 23.40 -0.20 37 0 0 0
DEC-25 775 P 0.00 0.00 0.00 23.70 -0.20 36 0 0 0
DEC-25 780 P 0.00 0.00 0.00 23.90 -0.30 36 0 0 0
DEC-25 785 P 0.00 0.00 0.00 24.20 -0.30 35 0 0 0
DEC-25 790 P 0.00 0.00 0.00 24.50 -0.30 35 0 0 0
DEC-25 795 P 0.00 0.00 0.00 24.80 -0.30 34 0 0 0
DEC-25 800 P 0.00 0.00 0.00 25.10 -0.30 34 0 0 0
DEC-25 805 P 0.00 0.00 0.00 25.40 -0.40 33 0 0 0
DEC-25 810 P 0.00 0.00 0.00 25.80 -0.30 33 0 0 0
DEC-25 815 P 0.00 0.00 0.00 26.10 -0.30 32 0 0 0
DEC-25 820 P 0.00 0.00 0.00 26.40 -0.40 31 0 0 0
DEC-25 825 P 0.00 0.00 0.00 26.70 -0.40 31 0 0 0
DEC-25 830 P 0.00 0.00 0.00 27.10 -0.40 30 0 0 0
DEC-25 835 P 0.00 0.00 0.00 27.40 -0.40 30 0 0 0
DEC-25 840 P 0.00 0.00 0.00 27.80 -0.40 29 0 0 0
DEC-25 845 P 0.00 0.00 0.00 28.20 -0.40 29 0 0 0
DEC-25 850 P 0.00 0.00 0.00 28.60 -0.40 28 0 0 0
DEC-25 855 P 0.00 0.00 0.00 29.00 -0.40 28 0 0 0
DEC-25 860 P 0.00 0.00 0.00 29.40 -0.50 27 0 0 0
DEC-25 865 P 0.00 0.00 0.00 29.80 -0.50 27 0 0 0
DEC-25 870 P 0.00 0.00 0.00 30.20 -0.60 26 0 0 0
DEC-25 875 P 0.00 0.00 0.00 30.70 -0.60 26 0 0 0
DEC-25 880 P 0.00 0.00 0.00 31.20 -0.60 25 0 0 0
DEC-25 885 P 0.00 0.00 0.00 31.60 -0.70 24 0 0 0
DEC-25 890 P 0.00 0.00 0.00 32.20 -0.60 24 0 0 0
DEC-25 895 P 0.00 0.00 0.00 32.70 -0.70 23 0 0 0
DEC-25 900 P 0.00 0.00 0.00 33.20 -0.80 23 0 0 0
DEC-25 905 P 0.00 0.00 0.00 33.80 -0.80 22 0 0 0
DEC-25 910 P 0.00 0.00 0.00 34.40 -0.90 22 0 0 0
DEC-25 915 P 0.00 0.00 0.00 35.10 -0.80 21 0 0 0
DEC-25 920 P 0.00 0.00 0.00 35.80 -0.90 21 0 0 0
DEC-25 925 P 0.00 0.00 0.00 36.50 -0.90 20 0 0 0
DEC-25 930 P 0.00 0.00 0.00 37.20 -1.00 20 0 0 0
DEC-25 935 P 0.00 0.00 0.00 38.00 -1.10 19 0 0 0
DEC-25 940 P 0.00 0.00 0.00 38.90 -1.10 19 0 0 0
DEC-25 945 P 0.00 0.00 0.00 39.80 -1.20 18 0 0 0
DEC-25 950 P 0.00 0.00 0.00 40.70 -1.30 17 0 0 0
DEC-25 955 P 0.00 0.00 0.00 41.70 -1.50 17 0 0 0
DEC-25 960 P 0.00 0.00 0.00 42.80 -1.50 16 0 0 0
DEC-25 965 P 0.00 0.00 0.00 44.00 -2.40 16 0 0 0
DEC-25 970 P 0.00 0.00 0.00 46.00 -2.50 16 0 0 0
DEC-25 975 P 0.00 0.00 0.00 48.10 -2.70 15 0 0 0
DEC-25 980 P 0.00 0.00 0.00 50.40 -2.70 15 0 0 0
DEC-25 985 P 0.00 0.00 0.00 52.70 -2.80 15 0 0 0
DEC-25 990 P 0.00 0.00 0.00 55.10 -3.00 15 0 0 0
DEC-25 995 P 0.00 0.00 0.00 57.60 -3.10 14 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 60.20 -3.30 14 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 65.80 -3.60 14 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 71.90 -3.80 13 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 78.50 -4.10 13 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 85.50 -4.40 12 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 93.00 -4.70 12 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 101.10 -4.90 11 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 109.50 -5.20 11 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 118.40 -5.40 10 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 127.60 -5.60 10 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 137.10 -5.70 9 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 146.80 -5.80 9 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 156.60 -5.90 8 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 166.50 -5.90 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 0.00 347.20 +5.90 50 0 0 0
MAR-26 650 C 0.00 0.00 0.00 342.50 +5.90 49 0 0 0
MAR-26 655 C 0.00 0.00 0.00 337.70 +5.90 49 0 0 0
MAR-26 660 C 0.00 0.00 0.00 333.00 +5.90 48 0 0 0
MAR-26 665 C 0.00 0.00 0.00 328.30 +5.90 48 0 0 0
MAR-26 670 C 0.00 0.00 0.00 323.50 +5.90 47 0 0 0
MAR-26 675 C 0.00 0.00 0.00 318.80 +5.90 47 0 0 0
MAR-26 680 C 0.00 0.00 0.00 314.00 +5.80 46 0 0 0
MAR-26 685 C 0.00 0.00 0.00 309.30 +5.90 46 0 0 0
MAR-26 690 C 0.00 0.00 0.00 304.60 +5.90 45 0 0 0
MAR-26 695 C 0.00 0.00 0.00 299.80 +5.90 44 0 0 0
MAR-26 700 C 0.00 0.00 0.00 295.10 +5.90 44 0 0 0
MAR-26 705 C 0.00 0.00 0.00 290.30 +5.90 43 0 0 0
MAR-26 710 C 0.00 0.00 0.00 285.60 +5.90 43 0 0 0
MAR-26 715 C 0.00 0.00 0.00 280.80 +5.80 42 0 0 0
MAR-26 720 C 0.00 0.00 0.00 276.10 +5.90 42 0 0 0
MAR-26 725 C 0.00 0.00 0.00 271.30 +5.80 41 0 0 0
MAR-26 730 C 0.00 0.00 0.00 266.60 +5.90 41 0 0 0
MAR-26 735 C 0.00 0.00 0.00 261.80 +5.80 40 0 0 0
MAR-26 740 C 0.00 0.00 0.00 257.00 +5.80 40 0 0 0
MAR-26 745 C 0.00 0.00 0.00 252.30 +5.80 39 0 0 0
MAR-26 750 C 0.00 0.00 0.00 247.50 +5.80 39 0 0 0
MAR-26 755 C 0.00 0.00 0.00 242.80 +5.90 38 0 0 0
MAR-26 760 C 0.00 0.00 0.00 238.00 +5.80 37 0 0 0
MAR-26 765 C 0.00 0.00 0.00 233.30 +5.90 37 0 0 0
MAR-26 770 C 0.00 0.00 0.00 228.50 +5.80 36 0 0 0
MAR-26 775 C 0.00 0.00 0.00 223.70 +5.70 36 0 0 0
MAR-26 780 C 0.00 0.00 0.00 219.00 +5.80 35 0 0 0
MAR-26 785 C 0.00 0.00 0.00 214.20 +5.70 35 0 0 0
MAR-26 790 C 0.00 0.00 0.00 209.50 +5.80 34 0 0 0
MAR-26 795 C 0.00 0.00 0.00 204.70 +5.70 34 0 0 0
MAR-26 800 C 0.00 0.00 0.00 200.00 +5.80 33 0 0 0
MAR-26 805 C 0.00 0.00 0.00 195.20 +5.70 33 0 0 0
MAR-26 810 C 0.00 0.00 0.00 190.50 +5.70 32 0 0 0
MAR-26 815 C 0.00 0.00 0.00 185.80 +5.80 32 0 0 0
MAR-26 820 C 0.00 0.00 0.00 181.00 +5.70 31 0 0 0
MAR-26 825 C 0.00 0.00 0.00 176.30 +5.70 30 0 0 0
MAR-26 830 C 0.00 0.00 0.00 171.60 +5.70 30 0 0 0
MAR-26 835 C 0.00 0.00 0.00 166.80 +5.60 29 0 0 0
MAR-26 840 C 0.00 0.00 0.00 162.10 +5.60 29 0 0 0
MAR-26 845 C 0.00 0.00 0.00 157.40 +5.60 28 0 0 0
MAR-26 850 C 0.00 0.00 0.00 152.70 +5.60 28 0 0 0
MAR-26 855 C 0.00 0.00 0.00 148.00 +5.60 27 0 0 0
MAR-26 860 C 0.00 0.00 0.00 143.30 +5.60 27 0 0 0
MAR-26 865 C 0.00 0.00 0.00 138.60 +5.50 26 0 0 0
MAR-26 870 C 0.00 0.00 0.00 134.00 +5.60 26 0 0 0
MAR-26 875 C 0.00 0.00 0.00 129.30 +5.50 25 0 0 0
MAR-26 880 C 0.00 0.00 0.00 124.70 +5.50 24 0 0 0
MAR-26 885 C 0.00 0.00 0.00 120.00 +5.40 24 0 0 0
MAR-26 890 C 0.00 0.00 0.00 115.40 +5.40 23 0 0 0
MAR-26 895 C 0.00 0.00 0.00 110.80 +5.40 23 0 0 0
MAR-26 900 C 0.00 0.00 0.00 106.20 +5.40 22 0 0 0
MAR-26 905 C 0.00 0.00 0.00 101.70 +5.40 22 0 0 0
MAR-26 910 C 0.00 0.00 0.00 97.10 +5.30 21 0 0 0
MAR-26 915 C 0.00 0.00 0.00 92.60 +5.30 21 0 0 0
MAR-26 920 C 0.00 0.00 0.00 88.10 +5.20 20 0 0 0
MAR-26 925 C 0.00 0.00 0.00 83.60 +5.10 20 0 0 0
MAR-26 930 C 0.00 0.00 0.00 79.20 +5.10 19 0 0 0
MAR-26 935 C 0.00 0.00 0.00 74.80 +5.10 19 0 0 0
MAR-26 940 C 0.00 0.00 0.00 70.50 +5.10 18 0 0 0
MAR-26 945 C 0.00 0.00 0.00 66.10 +4.90 17 0 0 0
MAR-26 950 C 0.00 0.00 0.00 61.90 +4.90 17 0 0 0
MAR-26 955 C 0.00 0.00 0.00 57.70 +4.80 16 0 0 0
MAR-26 960 C 0.00 0.00 0.00 53.50 +3.80 16 0 0 0
MAR-26 965 C 0.00 0.00 0.00 50.40 +3.70 16 0 0 0
MAR-26 970 C 0.00 0.00 0.00 47.30 +3.60 15 0 0 0
MAR-26 975 C 0.00 0.00 0.00 44.30 +3.50 15 0 0 0
MAR-26 980 C 0.00 0.00 0.00 41.40 +3.40 15 0 0 0
MAR-26 985 C 0.00 0.00 0.00 38.50 +3.30 15 0 0 0
MAR-26 990 C 0.00 0.00 0.00 35.80 +3.20 14 0 0 0
MAR-26 995 C 0.00 0.00 0.00 33.10 +3.10 14 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 30.50 +2.90 14 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 25.70 +2.70 13 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 21.20 +2.50 13 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 17.20 +2.20 12 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 13.60 +1.90 12 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 10.40 +1.60 11 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 7.80 +1.40 11 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 5.60 +1.10 10 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 3.80 +0.80 10 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 2.40 +0.60 9 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 1.50 +0.50 9 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.80 +0.30 8 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.40 +0.20 8 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.20 +0.10 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 31.40 0.00 50 0 0 0
MAR-26 650 P 0.00 0.00 0.00 31.70 0.00 49 0 0 0
MAR-26 655 P 0.00 0.00 0.00 31.90 0.00 49 0 0 0
MAR-26 660 P 0.00 0.00 0.00 32.20 0.00 48 0 0 0
MAR-26 665 P 0.00 0.00 0.00 32.50 0.00 48 0 0 0
MAR-26 670 P 0.00 0.00 0.00 32.70 0.00 47 0 0 0
MAR-26 675 P 0.00 0.00 0.00 33.00 0.00 47 0 0 0
MAR-26 680 P 0.00 0.00 0.00 33.20 -0.10 46 0 0 0
MAR-26 685 P 0.00 0.00 0.00 33.50 0.00 46 0 0 0
MAR-26 690 P 0.00 0.00 0.00 33.80 0.00 45 0 0 0
MAR-26 695 P 0.00 0.00 0.00 34.00 0.00 44 0 0 0
MAR-26 700 P 0.00 0.00 0.00 34.30 0.00 44 0 0 0
MAR-26 705 P 0.00 0.00 0.00 34.50 0.00 43 0 0 0
MAR-26 710 P 0.00 0.00 0.00 34.80 0.00 43 0 0 0
MAR-26 715 P 0.00 0.00 0.00 35.00 -0.10 42 0 0 0
MAR-26 720 P 0.00 0.00 0.00 35.30 0.00 42 0 0 0
MAR-26 725 P 0.00 0.00 0.00 35.50 -0.10 41 0 0 0
MAR-26 730 P 0.00 0.00 0.00 35.80 0.00 41 0 0 0
MAR-26 735 P 0.00 0.00 0.00 36.00 -0.10 40 0 0 0
MAR-26 740 P 0.00 0.00 0.00 36.20 -0.10 40 0 0 0
MAR-26 745 P 0.00 0.00 0.00 36.50 -0.10 39 0 0 0
MAR-26 750 P 0.00 0.00 0.00 36.70 -0.10 39 0 0 0
MAR-26 755 P 0.00 0.00 0.00 37.00 0.00 38 0 0 0
MAR-26 760 P 0.00 0.00 0.00 37.20 -0.10 37 0 0 0
MAR-26 765 P 0.00 0.00 0.00 37.50 0.00 37 0 0 0
MAR-26 770 P 0.00 0.00 0.00 37.70 -0.10 36 0 0 0
MAR-26 775 P 0.00 0.00 0.00 37.90 -0.20 36 0 0 0
MAR-26 780 P 0.00 0.00 0.00 38.20 -0.10 35 0 0 0
MAR-26 785 P 0.00 0.00 0.00 38.40 -0.20 35 0 0 0
MAR-26 790 P 0.00 0.00 0.00 38.70 -0.10 34 0 0 0
MAR-26 795 P 0.00 0.00 0.00 38.90 -0.20 34 0 0 0
MAR-26 800 P 0.00 0.00 0.00 39.20 -0.10 33 0 0 0
MAR-26 805 P 0.00 0.00 0.00 39.40 -0.20 33 0 0 0
MAR-26 810 P 0.00 0.00 0.00 39.70 -0.20 32 0 0 0
MAR-26 815 P 0.00 0.00 0.00 40.00 -0.10 32 0 0 0
MAR-26 820 P 0.00 0.00 0.00 40.20 -0.20 31 0 0 0
MAR-26 825 P 0.00 0.00 0.00 40.50 -0.20 30 0 0 0
MAR-26 830 P 0.00 0.00 0.00 40.80 -0.20 30 0 0 0
MAR-26 835 P 0.00 0.00 0.00 41.00 -0.30 29 0 0 0
MAR-26 840 P 0.00 0.00 0.00 41.30 -0.30 29 0 0 0
MAR-26 845 P 0.00 0.00 0.00 41.60 -0.30 28 0 0 0
MAR-26 850 P 0.00 0.00 0.00 41.90 -0.30 28 0 0 0
MAR-26 855 P 0.00 0.00 0.00 42.20 -0.30 27 0 0 0
MAR-26 860 P 0.00 0.00 0.00 42.50 -0.30 27 0 0 0
MAR-26 865 P 0.00 0.00 0.00 42.80 -0.40 26 0 0 0
MAR-26 870 P 0.00 0.00 0.00 43.20 -0.30 26 0 0 0
MAR-26 875 P 0.00 0.00 0.00 43.50 -0.40 25 0 0 0
MAR-26 880 P 0.00 0.00 0.00 43.90 -0.40 24 0 0 0
MAR-26 885 P 0.00 0.00 0.00 44.20 -0.50 24 0 0 0
MAR-26 890 P 0.00 0.00 0.00 44.60 -0.50 23 0 0 0
MAR-26 895 P 0.00 0.00 0.00 45.00 -0.50 23 0 0 0
MAR-26 900 P 0.00 0.00 0.00 45.40 -0.50 22 0 0 0
MAR-26 905 P 0.00 0.00 0.00 45.90 -0.50 22 0 0 0
MAR-26 910 P 0.00 0.00 0.00 46.30 -0.60 21 0 0 0
MAR-26 915 P 0.00 0.00 0.00 46.80 -0.60 21 0 0 0
MAR-26 920 P 0.00 0.00 0.00 47.30 -0.70 20 0 0 0
MAR-26 925 P 0.00 0.00 0.00 47.80 -0.80 20 0 0 0
MAR-26 930 P 0.00 0.00 0.00 48.40 -0.80 19 0 0 0
MAR-26 935 P 0.00 0.00 0.00 49.00 -0.80 19 0 0 0
MAR-26 940 P 0.00 0.00 0.00 49.70 -0.80 18 0 0 0
MAR-26 945 P 0.00 0.00 0.00 50.30 -1.00 17 0 0 0
MAR-26 950 P 0.00 0.00 0.00 51.10 -1.00 17 0 0 0
MAR-26 955 P 0.00 0.00 0.00 51.90 -1.10 16 0 0 0
MAR-26 960 P 0.00 0.00 0.00 52.70 -2.10 16 0 0 0
MAR-26 965 P 0.00 0.00 0.00 54.60 -2.20 16 0 0 0
MAR-26 970 P 0.00 0.00 0.00 56.50 -2.30 15 0 0 0
MAR-26 975 P 0.00 0.00 0.00 58.50 -2.40 15 0 0 0
MAR-26 980 P 0.00 0.00 0.00 60.60 -2.50 15 0 0 0
MAR-26 985 P 0.00 0.00 0.00 62.70 -2.60 15 0 0 0
MAR-26 990 P 0.00 0.00 0.00 65.00 -2.70 14 0 0 0
MAR-26 995 P 0.00 0.00 0.00 67.30 -2.80 14 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 69.70 -3.00 14 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 74.90 -3.20 13 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 80.40 -3.40 13 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 86.40 -3.70 12 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 92.80 -4.00 12 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 99.60 -4.30 11 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 107.00 -4.50 11 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 114.80 -4.80 10 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 123.00 -5.10 10 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 131.60 -5.30 9 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 140.70 -5.40 9 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 150.00 -5.60 8 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 159.60 -5.70 8 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 169.40 -5.80 8 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 0.00 259.50 +5.90 39 0 0 0
JUN-26 755 C 0.00 0.00 0.00 254.70 +5.90 38 0 0 0
JUN-26 760 C 0.00 0.00 0.00 249.90 +5.90 37 0 0 0
JUN-26 765 C 0.00 0.00 0.00 245.10 +5.90 37 0 0 0
JUN-26 770 C 0.00 0.00 0.00 240.30 +5.90 36 0 0 0
JUN-26 775 C 0.00 0.00 0.00 235.50 +5.90 36 0 0 0
JUN-26 780 C 0.00 0.00 0.00 230.70 +5.90 35 0 0 0
JUN-26 785 C 0.00 0.00 0.00 225.80 +5.80 35 0 0 0
JUN-26 790 C 0.00 0.00 0.00 221.00 +5.80 34 0 0 0
JUN-26 795 C 0.00 0.00 0.00 216.20 +5.80 34 0 0 0
JUN-26 800 C 0.00 0.00 0.00 211.40 +5.90 33 0 0 0
JUN-26 805 C 0.00 0.00 0.00 206.60 +5.90 33 0 0 0
JUN-26 810 C 0.00 0.00 0.00 201.80 +5.90 32 0 0 0
JUN-26 815 C 0.00 0.00 0.00 196.90 +5.80 31 0 0 0
JUN-26 820 C 0.00 0.00 0.00 192.10 +5.80 31 0 0 0
JUN-26 825 C 0.00 0.00 0.00 187.30 +5.80 30 0 0 0
JUN-26 830 C 0.00 0.00 0.00 182.50 +5.80 30 0 0 0
JUN-26 835 C 0.00 0.00 0.00 177.70 +5.80 29 0 0 0
JUN-26 840 C 0.00 0.00 0.00 172.90 +5.80 29 0 0 0
JUN-26 845 C 0.00 0.00 0.00 168.00 +5.70 28 0 0 0
JUN-26 850 C 0.00 0.00 0.00 163.20 +5.70 28 0 0 0
JUN-26 855 C 0.00 0.00 0.00 158.40 +5.70 27 0 0 0
JUN-26 860 C 0.00 0.00 0.00 153.60 +5.70 27 0 0 0
JUN-26 865 C 0.00 0.00 0.00 148.80 +5.60 26 0 0 0
JUN-26 870 C 0.00 0.00 0.00 144.10 +5.70 26 0 0 0
JUN-26 875 C 0.00 0.00 0.00 139.30 +5.70 25 0 0 0
JUN-26 880 C 0.00 0.00 0.00 134.50 +5.60 24 0 0 0
JUN-26 885 C 0.00 0.00 0.00 129.80 +5.70 24 0 0 0
JUN-26 890 C 0.00 0.00 0.00 125.00 +5.60 23 0 0 0
JUN-26 895 C 0.00 0.00 0.00 120.30 +5.60 23 0 0 0
JUN-26 900 C 0.00 0.00 0.00 115.60 +5.60 22 0 0 0
JUN-26 905 C 0.00 0.00 0.00 110.80 +5.50 22 0 0 0
JUN-26 910 C 0.00 0.00 0.00 106.20 +5.50 21 0 0 0
JUN-26 915 C 0.00 0.00 0.00 101.50 +5.50 21 0 0 0
JUN-26 920 C 0.00 0.00 0.00 96.80 +5.40 20 0 0 0
JUN-26 925 C 0.00 0.00 0.00 92.20 +5.40 20 0 0 0
JUN-26 930 C 0.00 0.00 0.00 87.60 +5.30 19 0 0 0
JUN-26 935 C 0.00 0.00 0.00 83.00 +5.20 19 0 0 0
JUN-26 940 C 0.00 0.00 0.00 78.50 +5.20 18 0 0 0
JUN-26 945 C 0.00 0.00 0.00 74.00 +5.20 17 0 0 0
JUN-26 950 C 0.00 0.00 0.00 69.50 +5.10 17 0 0 0
JUN-26 955 C 0.00 0.00 0.00 65.10 +5.00 16 0 0 0
JUN-26 960 C 0.00 0.00 0.00 60.70 +3.80 16 0 0 0
JUN-26 965 C 0.00 0.00 0.00 57.50 +3.80 16 0 0 0
JUN-26 970 C 0.00 0.00 0.00 54.30 +3.70 15 0 0 0
JUN-26 975 C 0.00 0.00 0.00 51.20 +3.60 15 0 0 0
JUN-26 980 C 0.00 0.00 0.00 48.20 +3.50 15 0 0 0
JUN-26 985 C 0.00 0.00 0.00 45.20 +3.40 15 0 0 0
JUN-26 990 C 0.00 0.00 0.00 42.30 +3.30 14 0 0 0
JUN-26 995 C 0.00 0.00 0.00 39.50 +3.20 14 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 36.80 +3.20 14 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 31.60 +3.00 13 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 26.70 +2.70 13 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 22.20 +2.40 12 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 18.10 +2.20 12 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 14.50 +2.00 11 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 11.30 +1.70 11 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 51.10 +0.10 39 0 0 0
JUN-26 755 P 0.00 0.00 0.00 51.30 +0.10 38 0 0 0
JUN-26 760 P 0.00 0.00 0.00 51.50 +0.10 37 0 0 0
JUN-26 765 P 0.00 0.00 0.00 51.70 +0.10 37 0 0 0
JUN-26 770 P 0.00 0.00 0.00 51.90 +0.10 36 0 0 0
JUN-26 775 P 0.00 0.00 0.00 52.10 +0.10 36 0 0 0
JUN-26 780 P 0.00 0.00 0.00 52.30 +0.10 35 0 0 0
JUN-26 785 P 0.00 0.00 0.00 52.40 0.00 35 0 0 0
JUN-26 790 P 0.00 0.00 0.00 52.60 0.00 34 0 0 0
JUN-26 795 P 0.00 0.00 0.00 52.80 0.00 34 0 0 0
JUN-26 800 P 0.00 0.00 0.00 53.00 +0.10 33 0 0 0
JUN-26 805 P 0.00 0.00 0.00 53.20 +0.10 33 0 0 0
JUN-26 810 P 0.00 0.00 0.00 53.40 +0.10 32 0 0 0
JUN-26 815 P 0.00 0.00 0.00 53.50 0.00 31 0 0 0
JUN-26 820 P 0.00 0.00 0.00 53.70 0.00 31 0 0 0
JUN-26 825 P 0.00 0.00 0.00 53.90 0.00 30 0 0 0
JUN-26 830 P 0.00 0.00 0.00 54.10 0.00 30 0 0 0
JUN-26 835 P 0.00 0.00 0.00 54.30 0.00 29 0 0 0
JUN-26 840 P 0.00 0.00 0.00 54.50 0.00 29 0 0 0
JUN-26 845 P 0.00 0.00 0.00 54.60 -0.10 28 0 0 0
JUN-26 850 P 0.00 0.00 0.00 54.80 -0.10 28 0 0 0
JUN-26 855 P 0.00 0.00 0.00 55.00 -0.10 27 0 0 0
JUN-26 860 P 0.00 0.00 0.00 55.20 -0.10 27 0 0 0
JUN-26 865 P 0.00 0.00 0.00 55.40 -0.20 26 0 0 0
JUN-26 870 P 0.00 0.00 0.00 55.70 -0.10 26 0 0 0
JUN-26 875 P 0.00 0.00 0.00 55.90 -0.10 25 0 0 0
JUN-26 880 P 0.00 0.00 0.00 56.10 -0.20 24 0 0 0
JUN-26 885 P 0.00 0.00 0.00 56.40 -0.10 24 0 0 0
JUN-26 890 P 0.00 0.00 0.00 56.60 -0.20 23 0 0 0
JUN-26 895 P 0.00 0.00 0.00 56.90 -0.20 23 0 0 0
JUN-26 900 P 0.00 0.00 0.00 57.20 -0.20 22 0 0 0
JUN-26 905 P 0.00 0.00 0.00 57.40 -0.30 22 0 0 0
JUN-26 910 P 0.00 0.00 0.00 57.80 -0.30 21 0 0 0
JUN-26 915 P 0.00 0.00 0.00 58.10 -0.30 21 0 0 0
JUN-26 920 P 0.00 0.00 0.00 58.40 -0.40 20 0 0 0
JUN-26 925 P 0.00 0.00 0.00 58.80 -0.40 20 0 0 0
JUN-26 930 P 0.00 0.00 0.00 59.20 -0.50 19 0 0 0
JUN-26 935 P 0.00 0.00 0.00 59.60 -0.60 19 0 0 0
JUN-26 940 P 0.00 0.00 0.00 60.10 -0.60 18 0 0 0
JUN-26 945 P 0.00 0.00 0.00 60.60 -0.60 17 0 0 0
JUN-26 950 P 0.00 0.00 0.00 61.10 -0.70 17 0 0 0
JUN-26 955 P 0.00 0.00 0.00 61.70 -0.80 16 0 0 0
JUN-26 960 P 0.00 0.00 0.00 62.30 -2.00 16 0 0 0
JUN-26 965 P 0.00 0.00 0.00 64.10 -2.00 16 0 0 0
JUN-26 970 P 0.00 0.00 0.00 65.90 -2.10 15 0 0 0
JUN-26 975 P 0.00 0.00 0.00 67.80 -2.20 15 0 0 0
JUN-26 980 P 0.00 0.00 0.00 69.80 -2.30 15 0 0 0
JUN-26 985 P 0.00 0.00 0.00 71.80 -2.40 15 0 0 0
JUN-26 990 P 0.00 0.00 0.00 73.90 -2.50 14 0 0 0
JUN-26 995 P 0.00 0.00 0.00 76.10 -2.60 14 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 78.40 -2.60 14 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 83.20 -2.80 13 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 88.30 -3.10 13 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 93.80 -3.40 12 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 99.70 -3.60 12 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 106.10 -3.80 11 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 112.90 -4.10 11 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