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
21 JUL 2025, MONDAY
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 0.00 220.80 -1.70 0 0 0 0
JUL-25 780 C 0.00 0.00 0.00 215.80 -1.70 0 0 0 0
JUL-25 785 C 0.00 0.00 0.00 210.80 -1.70 0 0 0 0
JUL-25 790 C 0.00 0.00 0.00 205.80 -1.70 0 0 0 0
JUL-25 795 C 0.00 0.00 0.00 200.80 -1.70 0 0 0 0
JUL-25 800 C 0.00 0.00 0.00 195.80 -1.70 0 0 0 0
JUL-25 805 C 0.00 0.00 0.00 190.80 -1.70 0 0 0 0
JUL-25 810 C 0.00 0.00 0.00 185.80 -1.70 0 0 0 0
JUL-25 815 C 0.00 0.00 0.00 180.80 -1.70 0 0 0 0
JUL-25 820 C 0.00 0.00 0.00 175.80 -1.70 0 0 0 0
JUL-25 825 C 0.00 0.00 0.00 170.80 -1.70 0 0 0 0
JUL-25 830 C 0.00 0.00 0.00 165.80 -1.70 0 0 0 0
JUL-25 835 C 0.00 0.00 0.00 160.80 -1.80 0 0 0 0
JUL-25 840 C 0.00 0.00 0.00 155.80 -1.80 0 0 0 0
JUL-25 845 C 0.00 0.00 0.00 150.80 -1.80 0 0 0 0
JUL-25 850 C 0.00 0.00 0.00 145.80 -1.80 0 0 0 0
JUL-25 855 C 0.00 0.00 0.00 140.80 -1.80 0 0 0 0
JUL-25 860 C 0.00 0.00 0.00 135.80 -1.80 0 0 0 0
JUL-25 865 C 0.00 0.00 0.00 130.80 -1.80 0 0 0 0
JUL-25 870 C 0.00 0.00 0.00 125.80 -1.90 0 0 0 0
JUL-25 875 C 0.00 0.00 0.00 120.90 -1.80 31 0 0 0
JUL-25 880 C 0.00 0.00 0.00 115.90 -1.80 30 0 0 0
JUL-25 885 C 0.00 0.00 0.00 110.90 -1.80 28 0 0 0
JUL-25 890 C 0.00 0.00 0.00 105.90 -1.90 27 0 0 0
JUL-25 895 C 0.00 0.00 0.00 100.90 -1.90 26 0 0 0
JUL-25 900 C 0.00 0.00 0.00 96.00 -1.90 27 0 0 0
JUL-25 905 C 0.00 0.00 0.00 91.00 -2.00 26 0 0 0
JUL-25 910 C 0.00 0.00 0.00 86.00 -2.10 24 0 0 0
JUL-25 915 C 0.00 0.00 0.00 81.10 -2.10 25 0 0 0
JUL-25 920 C 0.00 0.00 0.00 76.20 -2.10 24 0 0 0
JUL-25 925 C 0.00 0.00 0.00 71.30 -2.10 24 0 0 0
JUL-25 930 C 0.00 0.00 0.00 66.40 -2.20 23 0 0 0
JUL-25 935 C 0.00 0.00 0.00 61.50 -2.30 22 0 0 0
JUL-25 940 C 0.00 0.00 0.00 56.70 -2.40 22 0 0 0
JUL-25 945 C 0.00 0.00 0.00 51.90 -2.50 21 0 0 0
JUL-25 950 C 0.00 0.00 0.00 47.20 -2.60 21 0 0 0
JUL-25 955 C 0.00 0.00 0.00 42.60 -2.60 20 0 0 0
JUL-25 960 C 0.00 0.00 0.00 38.00 -2.80 20 0 0 0
JUL-25 965 C 0.00 0.00 0.00 33.60 -2.80 19 0 0 0
JUL-25 970 C 0.00 0.00 0.00 29.30 -2.90 19 0 0 0
JUL-25 975 C 0.00 0.00 0.00 25.20 -2.90 18 0 0 0
JUL-25 980 C 0.00 0.00 0.00 21.30 -3.00 18 0 0 0
JUL-25 985 C 0.00 0.00 0.00 17.60 -3.00 17 0 0 0
JUL-25 990 C 0.00 0.00 0.00 14.20 -2.90 16 0 0 0
JUL-25 995 C 0.00 0.00 0.00 11.10 -2.90 16 0 0 0
JUL-25 1000 C 0.00 0.00 0.00 8.60 -2.50 16 0 0 0
JUL-25 1010 C 0.00 0.00 0.00 4.70 -2.00 15 0 0 0
JUL-25 1020 C 0.00 0.00 0.00 2.30 -1.40 15 0 0 0
JUL-25 1030 C 0.00 0.00 0.00 0.90 -0.90 14 0 0 0
JUL-25 1040 C 0.00 0.00 0.00 0.30 -0.40 14 0 0 0
JUL-25 1050 C 0.00 0.00 0.00 0.10 -0.20 14 0 0 0
JUL-25 1060 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUL-25 1070 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUL-25 1080 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUL-25 1090 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUL-25 1100 C 0.00 0.00 0.00 0.10 0.00 24 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 56 0 0 0
JUL-25 780 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
JUL-25 785 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
JUL-25 790 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
JUL-25 795 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
JUL-25 800 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
JUL-25 805 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
JUL-25 810 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
JUL-25 815 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
JUL-25 820 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
JUL-25 825 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUL-25 830 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
JUL-25 835 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUL-25 840 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
JUL-25 845 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUL-25 850 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUL-25 855 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUL-25 860 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUL-25 865 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUL-25 870 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUL-25 875 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUL-25 880 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUL-25 885 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUL-25 890 P 0.00 0.00 0.00 0.10 -0.10 27 0 0 0
JUL-25 895 P 0.00 0.00 0.00 0.10 -0.20 26 0 0 0
JUL-25 900 P 0.00 0.00 0.00 0.10 -0.30 25 0 0 0
JUL-25 905 P 0.00 0.00 0.00 0.10 -0.40 23 0 0 0
JUL-25 910 P 0.00 0.00 0.00 0.20 -0.40 24 0 0 0
JUL-25 915 P 0.00 0.00 0.00 0.30 -0.40 25 0 0 0
JUL-25 920 P 0.00 0.00 0.00 0.40 -0.40 24 0 0 0
JUL-25 925 P 0.00 0.00 0.00 0.50 -0.40 24 0 0 0
JUL-25 930 P 0.00 0.00 0.00 0.60 -0.50 23 0 0 0
JUL-25 935 P 0.00 0.00 0.00 0.70 -0.60 22 0 0 0
JUL-25 940 P 0.00 0.00 0.00 0.90 -0.70 22 0 0 0
JUL-25 945 P 0.00 0.00 0.00 1.10 -0.80 21 0 0 0
JUL-25 950 P 0.00 0.00 0.00 1.40 -0.90 21 0 0 0
JUL-25 955 P 0.00 0.00 0.00 1.80 -0.90 20 0 0 0
JUL-25 960 P 0.00 0.00 0.00 2.20 -1.10 20 0 0 0
JUL-25 965 P 0.00 0.00 0.00 2.80 -1.10 19 0 0 0
JUL-25 970 P 0.00 0.00 0.00 3.50 -1.20 19 0 0 0
JUL-25 975 P 0.00 0.00 0.00 4.40 -1.20 18 0 0 0
JUL-25 980 P 0.00 0.00 0.00 5.50 -1.30 18 0 0 0
JUL-25 985 P 0.00 0.00 0.00 6.80 -1.30 17 0 0 0
JUL-25 990 P 0.00 0.00 0.00 8.40 -1.20 16 0 0 0
JUL-25 995 P 0.00 0.00 0.00 10.30 -1.20 16 0 0 0
JUL-25 1000 P 0.00 0.00 0.00 12.80 -0.80 16 0 0 0
JUL-25 1010 P 0.00 0.00 0.00 18.90 -0.30 15 0 0 0
JUL-25 1020 P 0.00 0.00 0.00 26.50 +0.30 15 0 0 0
JUL-25 1030 P 0.00 0.00 0.00 35.10 +0.80 14 0 0 0
JUL-25 1040 P 0.00 0.00 0.00 44.50 +1.30 14 0 0 0
JUL-25 1050 P 0.00 0.00 0.00 54.30 +1.50 14 0 0 0
JUL-25 1060 P 0.00 0.00 0.00 64.20 +1.60 0 0 0 0
JUL-25 1070 P 0.00 0.00 0.00 74.20 +1.70 0 0 0 0
JUL-25 1080 P 0.00 0.00 0.00 84.20 +1.70 0 0 0 0
JUL-25 1090 P 0.00 0.00 0.00 94.20 +1.70 0 0 0 0
JUL-25 1100 P 0.00 0.00 0.00 104.20 +1.70 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 840 C 0.00 0.00 0.00 154.80 -2.70 32 0 0 0
AUG-25 845 C 0.00 0.00 0.00 150.00 -2.60 32 0 0 0
AUG-25 850 C 0.00 0.00 0.00 145.10 -2.70 31 0 0 0
AUG-25 855 C 0.00 0.00 0.00 140.30 -2.70 30 0 0 0
AUG-25 860 C 0.00 0.00 0.00 135.50 -2.70 30 0 0 0
AUG-25 865 C 0.00 0.00 0.00 130.60 -2.80 29 0 0 0
AUG-25 870 C 0.00 0.00 0.00 125.80 -2.80 29 0 0 0
AUG-25 875 C 0.00 0.00 0.00 121.10 -2.70 28 0 0 0
AUG-25 880 C 0.00 0.00 0.00 116.30 -2.80 28 0 0 0
AUG-25 885 C 0.00 0.00 0.00 111.50 -2.80 27 0 0 0
AUG-25 890 C 0.00 0.00 0.00 106.80 -2.80 27 0 0 0
AUG-25 895 C 0.00 0.00 0.00 102.10 -2.80 26 0 0 0
AUG-25 900 C 0.00 0.00 0.00 97.40 -2.90 26 0 0 0
AUG-25 905 C 0.00 0.00 0.00 92.80 -2.80 25 0 0 0
AUG-25 910 C 0.00 0.00 0.00 88.10 -2.90 24 0 0 0
AUG-25 915 C 0.00 0.00 0.00 83.50 -2.90 24 0 0 0
AUG-25 920 C 0.00 0.00 0.00 79.00 -2.90 23 0 0 0
AUG-25 925 C 0.00 0.00 0.00 74.50 -2.90 23 0 0 0
AUG-25 930 C 0.00 0.00 0.00 70.00 -2.90 22 0 0 0
AUG-25 935 C 0.00 0.00 0.00 65.60 -2.90 22 0 0 0
AUG-25 940 C 0.00 0.00 0.00 61.20 -3.00 21 0 0 0
AUG-25 945 C 0.00 0.00 0.00 56.90 -2.90 21 0 0 0
AUG-25 950 C 0.00 0.00 0.00 52.60 -3.00 20 0 0 0
AUG-25 955 C 0.00 0.00 0.00 48.50 -2.90 20 0 0 0
AUG-25 960 C 0.00 0.00 0.00 44.40 -2.90 19 0 0 0
AUG-25 965 C 0.00 0.00 0.00 40.40 -2.90 19 0 0 0
AUG-25 970 C 0.00 0.00 0.00 36.50 -2.90 18 0 0 0
AUG-25 975 C 0.00 0.00 0.00 32.80 -2.80 17 0 0 0
AUG-25 980 C 0.00 0.00 0.00 29.10 -2.80 17 0 0 0
AUG-25 985 C 0.00 0.00 0.00 25.70 -2.70 16 0 0 0
AUG-25 990 C 0.00 0.00 0.00 22.30 -2.70 16 0 0 0
AUG-25 995 C 0.00 0.00 0.00 19.60 -2.10 16 0 0 0
AUG-25 1000 C 0.00 0.00 0.00 17.00 -2.10 15 0 0 0
AUG-25 1010 C 0.00 0.00 0.00 12.40 -1.90 15 0 0 0
AUG-25 1020 C 0.00 0.00 0.00 8.70 -1.60 14 0 0 0
AUG-25 1030 C 0.00 0.00 0.00 5.80 -1.30 14 0 0 0
AUG-25 1040 C 0.00 0.00 0.00 3.60 -1.00 13 0 0 0
AUG-25 1050 C 0.00 0.00 0.00 2.10 -0.70 13 0 0 0
AUG-25 1060 C 0.00 0.00 0.00 1.10 -0.40 12 0 0 0
AUG-25 1070 C 0.00 0.00 0.00 0.50 -0.30 12 0 0 0
AUG-25 1080 C 0.00 0.00 0.00 0.20 -0.20 11 0 0 0
AUG-25 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
AUG-25 1100 C 0.00 0.00 0.00 0.10 0.00 12 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 2.40 -0.60 32 0 0 0
AUG-25 845 P 0.00 0.00 0.00 2.60 -0.50 32 0 0 0
AUG-25 850 P 0.00 0.00 0.00 2.70 -0.60 31 0 0 0
AUG-25 855 P 0.00 0.00 0.00 2.90 -0.60 30 0 0 0
AUG-25 860 P 0.00 0.00 0.00 3.10 -0.60 30 0 0 0
AUG-25 865 P 0.00 0.00 0.00 3.20 -0.70 29 0 0 0
AUG-25 870 P 0.00 0.00 0.00 3.40 -0.70 29 0 0 0
AUG-25 875 P 0.00 0.00 0.00 3.70 -0.60 28 0 0 0
AUG-25 880 P 0.00 0.00 0.00 3.90 -0.70 28 0 0 0
AUG-25 885 P 0.00 0.00 0.00 4.10 -0.70 27 0 0 0
AUG-25 890 P 0.00 0.00 0.00 4.40 -0.70 27 0 0 0
AUG-25 895 P 0.00 0.00 0.00 4.70 -0.70 26 0 0 0
AUG-25 900 P 0.00 0.00 0.00 5.00 -0.80 26 0 0 0
AUG-25 905 P 0.00 0.00 0.00 5.40 -0.70 25 0 0 0
AUG-25 910 P 0.00 0.00 0.00 5.70 -0.80 24 0 0 0
AUG-25 915 P 0.00 0.00 0.00 6.10 -0.80 24 0 0 0
AUG-25 920 P 0.00 0.00 0.00 6.60 -0.80 23 0 0 0
AUG-25 925 P 0.00 0.00 0.00 7.10 -0.80 23 0 0 0
AUG-25 930 P 0.00 0.00 0.00 7.60 -0.80 22 0 0 0
AUG-25 935 P 0.00 0.00 0.00 8.20 -0.80 22 0 0 0
AUG-25 940 P 0.00 0.00 0.00 8.80 -0.90 21 0 0 0
AUG-25 945 P 0.00 0.00 0.00 9.50 -0.80 21 0 0 0
AUG-25 950 P 0.00 0.00 0.00 10.20 -0.90 20 0 0 0
AUG-25 955 P 0.00 0.00 0.00 11.10 -0.80 20 0 0 0
AUG-25 960 P 0.00 0.00 0.00 12.00 -0.80 19 0 0 0
AUG-25 965 P 0.00 0.00 0.00 13.00 -0.80 19 0 0 0
AUG-25 970 P 0.00 0.00 0.00 14.10 -0.80 18 0 0 0
AUG-25 975 P 0.00 0.00 0.00 15.40 -0.70 17 0 0 0
AUG-25 980 P 0.00 0.00 0.00 16.70 -0.70 17 0 0 0
AUG-25 985 P 0.00 0.00 0.00 18.30 -0.60 16 0 0 0
AUG-25 990 P 0.00 0.00 0.00 19.90 -0.60 16 0 0 0
AUG-25 995 P 0.00 0.00 0.00 22.20 0.00 16 0 0 0
AUG-25 1000 P 0.00 0.00 0.00 24.60 0.00 15 0 0 0
AUG-25 1010 P 0.00 0.00 0.00 30.00 +0.20 15 0 0 0
AUG-25 1020 P 0.00 0.00 0.00 36.30 +0.50 14 0 0 0
AUG-25 1030 P 0.00 0.00 0.00 43.40 +0.80 14 0 0 0
AUG-25 1040 P 0.00 0.00 0.00 51.20 +1.10 13 0 0 0
AUG-25 1050 P 0.00 0.00 0.00 59.70 +1.40 13 0 0 0
AUG-25 1060 P 0.00 0.00 0.00 68.70 +1.70 12 0 0 0
AUG-25 1070 P 0.00 0.00 0.00 78.10 +1.80 12 0 0 0
AUG-25 1080 P 0.00 0.00 0.00 87.80 +1.90 11 0 0 0
AUG-25 1090 P 0.00 0.00 0.00 97.70 +2.10 11 0 0 0
AUG-25 1100 P 0.00 0.00 0.00 107.60 +2.10 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 343.70 -2.10 53 0 0 0
SEP-25 650 C 0.00 0.00 0.00 338.70 -2.20 52 0 0 0
SEP-25 655 C 0.00 0.00 0.00 333.80 -2.20 51 0 0 0
SEP-25 660 C 0.00 0.00 0.00 328.90 -2.20 51 0 0 0
SEP-25 665 C 0.00 0.00 0.00 324.00 -2.10 50 0 0 0
SEP-25 670 C 0.00 0.00 0.00 319.10 -2.10 50 0 0 0
SEP-25 675 C 0.00 0.00 0.00 314.20 -2.10 49 0 0 0
SEP-25 680 C 0.00 0.00 0.00 309.30 -2.10 49 0 0 0
SEP-25 685 C 0.00 0.00 0.00 304.40 -2.20 48 0 0 0
SEP-25 690 C 0.00 0.00 0.00 299.50 -2.20 48 0 0 0
SEP-25 695 C 0.00 0.00 0.00 294.60 -2.20 47 0 0 0
SEP-25 700 C 0.00 0.00 0.00 289.70 -2.20 47 0 0 0
SEP-25 705 C 0.00 0.00 0.00 284.80 -2.20 46 0 0 0
SEP-25 710 C 0.00 0.00 0.00 279.90 -2.20 46 0 0 0
SEP-25 715 C 0.00 0.00 0.00 275.00 -2.20 45 0 0 0
SEP-25 720 C 0.00 0.00 0.00 270.10 -2.30 44 0 0 0
SEP-25 725 C 0.00 0.00 0.00 265.20 -2.30 44 0 0 0
SEP-25 730 C 0.00 0.00 0.00 260.30 -2.30 43 0 0 0
SEP-25 735 C 0.00 0.00 0.00 255.50 -2.30 43 0 0 0
SEP-25 740 C 0.00 0.00 0.00 250.60 -2.30 42 0 0 0
SEP-25 745 C 0.00 0.00 0.00 245.70 -2.30 42 0 0 0
SEP-25 750 C 0.00 0.00 0.00 240.90 -2.30 41 0 0 0
SEP-25 755 C 0.00 0.00 0.00 236.00 -2.30 41 0 0 0
SEP-25 760 C 0.00 0.00 0.00 231.10 -2.40 40 0 0 0
SEP-25 765 C 0.00 0.00 0.00 226.30 -2.40 40 0 0 0
SEP-25 770 C 0.00 0.00 0.00 221.40 -2.40 39 0 0 0
SEP-25 775 C 0.00 0.00 0.00 216.60 -2.40 39 0 0 0
SEP-25 780 C 0.00 0.00 0.00 211.80 -2.40 38 0 0 0
SEP-25 785 C 0.00 0.00 0.00 206.90 -2.50 37 0 0 0
SEP-25 790 C 0.00 0.00 0.00 202.10 -2.40 37 0 0 0
SEP-25 795 C 0.00 0.00 0.00 197.30 -2.40 36 0 0 0
SEP-25 800 C 0.00 0.00 0.00 192.50 -2.40 36 0 0 0
SEP-25 805 C 0.00 0.00 0.00 187.70 -2.40 35 0 0 0
SEP-25 810 C 0.00 0.00 0.00 182.90 -2.50 35 0 0 0
SEP-25 815 C 0.00 0.00 0.00 178.10 -2.50 34 0 0 0
SEP-25 820 C 0.00 0.00 0.00 173.30 -2.50 34 0 0 0
SEP-25 825 C 0.00 0.00 0.00 168.50 -2.60 33 0 0 0
SEP-25 830 C 0.00 0.00 0.00 163.80 -2.50 33 0 0 0
SEP-25 835 C 0.00 0.00 0.00 159.00 -2.60 32 0 0 0
SEP-25 840 C 0.00 0.00 0.00 154.30 -2.50 32 0 0 0
SEP-25 845 C 0.00 0.00 0.00 149.60 -2.50 31 0 0 0
SEP-25 850 C 0.00 0.00 0.00 144.80 -2.60 30 0 0 0
SEP-25 855 C 0.00 0.00 0.00 140.10 -2.60 30 0 0 0
SEP-25 860 C 0.00 0.00 0.00 135.40 -2.60 29 0 0 0
SEP-25 865 C 0.00 0.00 0.00 130.80 -2.60 29 0 0 0
SEP-25 870 C 0.00 0.00 0.00 126.10 -2.60 28 0 0 0
SEP-25 875 C 0.00 0.00 0.00 121.50 -2.60 28 0 0 0
SEP-25 880 C 0.00 0.00 0.00 116.80 -2.70 27 0 0 0
SEP-25 885 C 0.00 0.00 0.00 112.20 -2.70 27 0 0 0
SEP-25 890 C 0.00 0.00 0.00 107.70 -2.60 26 0 0 0
SEP-25 895 C 0.00 0.00 0.00 103.10 -2.70 26 0 0 0
SEP-25 900 C 0.00 0.00 0.00 98.60 -2.60 25 0 0 0
SEP-25 905 C 0.00 0.00 0.00 94.10 -2.60 25 0 0 0
SEP-25 910 C 0.00 0.00 0.00 89.60 -2.70 24 0 0 0
SEP-25 915 C 0.00 0.00 0.00 85.20 -2.60 23 0 0 0
SEP-25 920 C 0.00 0.00 0.00 80.80 -2.60 23 0 0 0
SEP-25 925 C 0.00 0.00 0.00 76.40 -2.70 22 0 0 0
SEP-25 930 C 0.00 0.00 0.00 72.10 -2.70 22 0 0 0
SEP-25 935 C 0.00 0.00 0.00 67.80 -2.70 21 0 0 0
SEP-25 940 C 0.00 0.00 0.00 63.60 -2.70 21 0 0 0
SEP-25 945 C 0.00 0.00 0.00 59.40 -2.70 20 0 0 0
SEP-25 950 C 0.00 0.00 0.00 55.30 -2.70 20 0 0 0
SEP-25 955 C 0.00 0.00 0.00 51.30 -2.60 19 0 0 0
SEP-25 960 C 0.00 0.00 0.00 47.30 -2.60 19 0 0 0
SEP-25 965 C 0.00 0.00 0.00 43.40 -2.60 18 0 0 0
SEP-25 970 C 0.00 0.00 0.00 39.60 -2.60 17 0 0 0
SEP-25 975 C 0.00 0.00 0.00 35.90 -2.60 17 0 0 0
SEP-25 980 C 0.00 0.00 0.00 32.30 -2.50 16 0 0 0
SEP-25 985 C 0.00 0.00 0.00 28.90 -2.40 16 0 0 0
SEP-25 990 C 0.00 0.00 0.00 26.10 -1.80 16 0 0 0
SEP-25 995 C 0.00 0.00 0.00 23.40 -1.80 15 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 20.80 -1.80 15 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 16.20 -1.60 15 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 12.30 -1.40 14 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 8.90 -1.30 14 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 6.20 -1.00 13 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 4.10 -0.80 13 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 2.60 -0.60 12 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 1.50 -0.40 12 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.80 -0.30 11 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.40 -0.10 11 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.20 0.00 10 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 12 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 2.50 -0.40 52 0 0 0
SEP-25 650 P 0.00 0.00 0.00 2.60 -0.40 52 0 0 0
SEP-25 655 P 0.00 0.00 0.00 2.70 -0.40 51 0 0 0
SEP-25 660 P 0.00 0.00 0.00 2.80 -0.40 51 0 0 0
SEP-25 665 P 0.00 0.00 0.00 2.90 -0.40 50 0 0 0
SEP-25 670 P 0.00 0.00 0.00 3.00 -0.40 50 0 0 0
SEP-25 675 P 0.00 0.00 0.00 3.10 -0.40 49 0 0 0
SEP-25 680 P 0.00 0.00 0.00 3.20 -0.40 49 0 0 0
SEP-25 685 P 0.00 0.00 0.00 3.30 -0.50 48 0 0 0
SEP-25 690 P 0.00 0.00 0.00 3.40 -0.50 48 0 0 0
SEP-25 695 P 0.00 0.00 0.00 3.50 -0.50 47 0 0 0
SEP-25 700 P 0.00 0.00 0.00 3.60 -0.50 47 0 0 0
SEP-25 705 P 0.00 0.00 0.00 3.70 -0.50 46 0 0 0
SEP-25 710 P 0.00 0.00 0.00 3.80 -0.50 46 0 0 0
SEP-25 715 P 0.00 0.00 0.00 3.90 -0.50 45 0 0 0
SEP-25 720 P 0.00 0.00 0.00 4.00 -0.60 44 0 0 0
SEP-25 725 P 0.00 0.00 0.00 4.10 -0.60 44 0 0 0
SEP-25 730 P 0.00 0.00 0.00 4.20 -0.60 43 0 0 0
SEP-25 735 P 0.00 0.00 0.00 4.40 -0.60 43 0 0 0
SEP-25 740 P 0.00 0.00 0.00 4.50 -0.60 42 0 0 0
SEP-25 745 P 0.00 0.00 0.00 4.60 -0.60 42 0 0 0
SEP-25 750 P 0.00 0.00 0.00 4.80 -0.60 41 0 0 0
SEP-25 755 P 0.00 0.00 0.00 4.90 -0.60 41 0 0 0
SEP-25 760 P 0.00 0.00 0.00 5.00 -0.70 40 0 0 0
SEP-25 765 P 0.00 0.00 0.00 5.20 -0.70 40 0 0 0
SEP-25 770 P 0.00 0.00 0.00 5.30 -0.70 39 0 0 0
SEP-25 775 P 0.00 0.00 0.00 5.50 -0.70 39 0 0 0
SEP-25 780 P 0.00 0.00 0.00 5.70 -0.70 38 0 0 0
SEP-25 785 P 0.00 0.00 0.00 5.80 -0.80 37 0 0 0
SEP-25 790 P 0.00 0.00 0.00 6.00 -0.70 37 0 0 0
SEP-25 795 P 0.00 0.00 0.00 6.20 -0.70 36 0 0 0
SEP-25 800 P 0.00 0.00 0.00 6.40 -0.70 36 0 0 0
SEP-25 805 P 0.00 0.00 0.00 6.60 -0.70 35 0 0 0
SEP-25 810 P 0.00 0.00 0.00 6.80 -0.80 35 0 0 0
SEP-25 815 P 0.00 0.00 0.00 7.00 -0.80 34 0 0 0
SEP-25 820 P 0.00 0.00 0.00 7.20 -0.80 34 0 0 0
SEP-25 825 P 0.00 0.00 0.00 7.40 -0.90 33 0 0 0
SEP-25 830 P 0.00 0.00 0.00 7.70 -0.80 33 0 0 0
SEP-25 835 P 0.00 0.00 0.00 7.90 -0.90 32 0 0 0
SEP-25 840 P 0.00 0.00 0.00 8.20 -0.80 32 0 0 0
SEP-25 845 P 0.00 0.00 0.00 8.50 -0.80 31 0 0 0
SEP-25 850 P 0.00 0.00 0.00 8.70 -0.90 30 0 0 0
SEP-25 855 P 0.00 0.00 0.00 9.00 -0.90 30 0 0 0
SEP-25 860 P 0.00 0.00 0.00 9.30 -0.90 29 0 0 0
SEP-25 865 P 0.00 0.00 0.00 9.70 -0.90 29 0 0 0
SEP-25 870 P 0.00 0.00 0.00 10.00 -0.90 28 0 0 0
SEP-25 875 P 0.00 0.00 0.00 10.40 -0.90 28 0 0 0
SEP-25 880 P 0.00 0.00 0.00 10.70 -1.00 27 0 0 0
SEP-25 885 P 0.00 0.00 0.00 11.10 -1.00 27 0 0 0
SEP-25 890 P 0.00 0.00 0.00 11.60 -0.90 26 0 0 0
SEP-25 895 P 0.00 0.00 0.00 12.00 -1.00 26 0 0 0
SEP-25 900 P 0.00 0.00 0.00 12.50 -0.90 25 0 0 0
SEP-25 905 P 0.00 0.00 0.00 13.00 -0.90 25 0 0 0
SEP-25 910 P 0.00 0.00 0.00 13.50 -1.00 24 0 0 0
SEP-25 915 P 0.00 0.00 0.00 14.10 -0.90 23 0 0 0
SEP-25 920 P 0.00 0.00 0.00 14.70 -0.90 23 0 0 0
SEP-25 925 P 0.00 0.00 0.00 15.30 -1.00 22 0 0 0
SEP-25 930 P 0.00 0.00 0.00 16.00 -1.00 22 0 0 0
SEP-25 935 P 0.00 0.00 0.00 16.70 -1.00 21 0 0 0
SEP-25 940 P 0.00 0.00 0.00 17.50 -1.00 21 0 0 0
SEP-25 945 P 0.00 0.00 0.00 18.30 -1.00 20 0 0 0
SEP-25 950 P 0.00 0.00 0.00 19.20 -1.00 20 0 0 0
SEP-25 955 P 0.00 0.00 0.00 20.20 -0.90 19 0 0 0
SEP-25 960 P 0.00 0.00 0.00 21.20 -0.90 19 0 0 0
SEP-25 965 P 0.00 0.00 0.00 22.30 -0.90 18 0 0 0
SEP-25 970 P 0.00 0.00 0.00 23.50 -0.90 17 0 0 0
SEP-25 975 P 0.00 0.00 0.00 24.80 -0.90 17 0 0 0
SEP-25 980 P 0.00 0.00 0.00 26.20 -0.80 16 0 0 0
SEP-25 985 P 0.00 0.00 0.00 27.80 -0.70 16 0 0 0
SEP-25 990 P 0.00 0.00 0.00 30.00 -0.10 16 0 0 0
SEP-25 995 P 0.00 0.00 0.00 32.30 -0.10 15 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 34.70 -0.10 15 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 40.10 +0.10 15 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 46.20 +0.30 14 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 52.80 +0.40 14 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 60.10 +0.70 13 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 68.00 +0.90 13 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 76.50 +1.10 12 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 85.40 +1.30 12 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 94.70 +1.40 11 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 104.30 +1.60 11 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 114.10 +1.70 10 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 124.00 +1.70 10 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 133.90 +1.70 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 143.90 +1.70 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 362.70 -2.60 53 0 0 0
DEC-25 650 C 0.00 0.00 0.00 357.90 -2.60 53 0 0 0
DEC-25 655 C 0.00 0.00 0.00 353.10 -2.60 52 0 0 0
DEC-25 660 C 0.00 0.00 0.00 348.30 -2.70 51 0 0 0
DEC-25 665 C 0.00 0.00 0.00 343.50 -2.70 51 0 0 0
DEC-25 670 C 0.00 0.00 0.00 338.70 -2.70 50 0 0 0
DEC-25 675 C 0.00 0.00 0.00 334.00 -2.60 50 0 0 0
DEC-25 680 C 0.00 0.00 0.00 329.20 -2.70 49 0 0 0
DEC-25 685 C 0.00 0.00 0.00 324.40 -2.70 49 0 0 0
DEC-25 690 C 0.00 0.00 0.00 319.60 -2.70 48 0 0 0
DEC-25 695 C 0.00 0.00 0.00 314.90 -2.70 48 0 0 0
DEC-25 700 C 0.00 0.00 0.00 310.10 -2.70 47 0 0 0
DEC-25 705 C 0.00 0.00 0.00 305.30 -2.70 47 0 0 0
DEC-25 710 C 0.00 0.00 0.00 300.50 -2.80 46 0 0 0
DEC-25 715 C 0.00 0.00 0.00 295.80 -2.70 46 0 0 0
DEC-25 720 C 0.00 0.00 0.00 291.00 -2.70 45 0 0 0
DEC-25 725 C 0.00 0.00 0.00 286.20 -2.80 44 0 0 0
DEC-25 730 C 0.00 0.00 0.00 281.40 -2.80 44 0 0 0
DEC-25 735 C 0.00 0.00 0.00 276.70 -2.70 43 0 0 0
DEC-25 740 C 0.00 0.00 0.00 271.90 -2.80 43 0 0 0
DEC-25 745 C 0.00 0.00 0.00 267.10 -2.80 42 0 0 0
DEC-25 750 C 0.00 0.00 0.00 262.40 -2.80 42 0 0 0
DEC-25 755 C 0.00 0.00 0.00 257.60 -2.80 41 0 0 0
DEC-25 760 C 0.00 0.00 0.00 252.90 -2.80 41 0 0 0
DEC-25 765 C 0.00 0.00 0.00 248.10 -2.80 40 0 0 0
DEC-25 770 C 0.00 0.00 0.00 243.30 -2.90 40 0 0 0
DEC-25 775 C 0.00 0.00 0.00 238.60 -2.80 39 0 0 0
DEC-25 780 C 0.00 0.00 0.00 233.80 -2.90 38 0 0 0
DEC-25 785 C 0.00 0.00 0.00 229.10 -2.80 38 0 0 0
DEC-25 790 C 0.00 0.00 0.00 224.30 -2.90 37 0 0 0
DEC-25 795 C 0.00 0.00 0.00 219.60 -2.90 37 0 0 0
DEC-25 800 C 0.00 0.00 0.00 214.90 -2.80 36 0 0 0
DEC-25 805 C 0.00 0.00 0.00 210.10 -2.90 36 0 0 0
DEC-25 810 C 0.00 0.00 0.00 205.40 -2.90 35 0 0 0
DEC-25 815 C 0.00 0.00 0.00 200.70 -2.90 35 0 0 0
DEC-25 820 C 0.00 0.00 0.00 196.00 -2.80 34 0 0 0
DEC-25 825 C 0.00 0.00 0.00 191.20 -2.90 34 0 0 0
DEC-25 830 C 0.00 0.00 0.00 186.50 -2.90 33 0 0 0
DEC-25 835 C 0.00 0.00 0.00 181.80 -2.90 33 0 0 0
DEC-25 840 C 0.00 0.00 0.00 177.10 -2.90 32 0 0 0
DEC-25 845 C 0.00 0.00 0.00 172.40 -2.90 31 0 0 0
DEC-25 850 C 0.00 0.00 0.00 167.80 -2.90 31 0 0 0
DEC-25 855 C 0.00 0.00 0.00 163.10 -2.90 30 0 0 0
DEC-25 860 C 0.00 0.00 0.00 158.40 -2.90 30 0 0 0
DEC-25 865 C 0.00 0.00 0.00 153.70 -3.00 29 0 0 0
DEC-25 870 C 0.00 0.00 0.00 149.10 -2.90 29 0 0 0
DEC-25 875 C 0.00 0.00 0.00 144.50 -2.90 28 0 0 0
DEC-25 880 C 0.00 0.00 0.00 139.80 -3.00 28 0 0 0
DEC-25 885 C 0.00 0.00 0.00 135.20 -3.00 27 0 0 0
DEC-25 890 C 0.00 0.00 0.00 130.60 -3.00 27 0 0 0
DEC-25 895 C 0.00 0.00 0.00 126.00 -3.00 26 0 0 0
DEC-25 900 C 0.00 0.00 0.00 121.50 -2.90 26 0 0 0
DEC-25 905 C 0.00 0.00 0.00 116.90 -2.90 25 0 0 0
DEC-25 910 C 0.00 0.00 0.00 112.40 -2.90 25 0 0 0
DEC-25 915 C 0.00 0.00 0.00 107.80 -3.00 24 0 0 0
DEC-25 920 C 0.00 0.00 0.00 103.30 -3.00 23 0 0 0
DEC-25 925 C 0.00 0.00 0.00 98.90 -2.90 23 0 0 0
DEC-25 930 C 0.00 0.00 0.00 94.40 -3.00 22 0 0 0
DEC-25 935 C 0.00 0.00 0.00 90.00 -2.90 22 0 0 0
DEC-25 940 C 0.00 0.00 0.00 85.60 -2.90 21 0 0 0
DEC-25 945 C 0.00 0.00 0.00 81.20 -3.00 21 0 0 0
DEC-25 950 C 0.00 0.00 0.00 76.90 -2.90 20 0 0 0
DEC-25 955 C 0.00 0.00 0.00 72.60 -2.90 20 0 0 0
DEC-25 960 C 0.00 0.00 0.00 68.40 -2.90 19 0 0 0
DEC-25 965 C 0.00 0.00 0.00 64.20 -2.80 19 0 0 0
DEC-25 970 C 0.00 0.00 0.00 60.00 -2.90 18 0 0 0
DEC-25 975 C 0.00 0.00 0.00 55.90 -2.90 17 0 0 0
DEC-25 980 C 0.00 0.00 0.00 51.90 -2.80 17 0 0 0
DEC-25 985 C 0.00 0.00 0.00 47.90 -2.80 16 0 0 0
DEC-25 990 C 0.00 0.00 0.00 44.10 -2.70 16 0 0 0
DEC-25 995 C 0.00 0.00 0.00 41.00 -1.90 16 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 38.10 -1.90 15 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 32.50 -1.80 15 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 27.30 -1.70 14 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 22.50 -1.60 14 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 18.20 -1.50 13 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 14.40 -1.30 13 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 11.00 -1.20 12 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 8.20 -1.00 12 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 5.90 -0.80 11 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 4.00 -0.70 11 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 2.60 -0.50 10 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 1.60 -0.30 10 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 0.90 -0.20 9 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 0.40 -0.20 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 15.90 -0.90 53 0 0 0
DEC-25 650 P 0.00 0.00 0.00 16.10 -0.90 53 0 0 0
DEC-25 655 P 0.00 0.00 0.00 16.30 -0.90 52 0 0 0
DEC-25 660 P 0.00 0.00 0.00 16.50 -1.00 51 0 0 0
DEC-25 665 P 0.00 0.00 0.00 16.70 -1.00 51 0 0 0
DEC-25 670 P 0.00 0.00 0.00 16.90 -1.00 50 0 0 0
DEC-25 675 P 0.00 0.00 0.00 17.20 -0.90 50 0 0 0
DEC-25 680 P 0.00 0.00 0.00 17.40 -1.00 49 0 0 0
DEC-25 685 P 0.00 0.00 0.00 17.60 -1.00 49 0 0 0
DEC-25 690 P 0.00 0.00 0.00 17.80 -1.00 48 0 0 0
DEC-25 695 P 0.00 0.00 0.00 18.10 -1.00 48 0 0 0
DEC-25 700 P 0.00 0.00 0.00 18.30 -1.00 47 0 0 0
DEC-25 705 P 0.00 0.00 0.00 18.50 -1.00 47 0 0 0
DEC-25 710 P 0.00 0.00 0.00 18.70 -1.10 46 0 0 0
DEC-25 715 P 0.00 0.00 0.00 19.00 -1.00 46 0 0 0
DEC-25 720 P 0.00 0.00 0.00 19.20 -1.00 45 0 0 0
DEC-25 725 P 0.00 0.00 0.00 19.40 -1.10 44 0 0 0
DEC-25 730 P 0.00 0.00 0.00 19.60 -1.10 44 0 0 0
DEC-25 735 P 0.00 0.00 0.00 19.90 -1.00 43 0 0 0
DEC-25 740 P 0.00 0.00 0.00 20.10 -1.10 43 0 0 0
DEC-25 745 P 0.00 0.00 0.00 20.30 -1.10 42 0 0 0
DEC-25 750 P 0.00 0.00 0.00 20.60 -1.10 42 0 0 0
DEC-25 755 P 0.00 0.00 0.00 20.80 -1.10 41 0 0 0
DEC-25 760 P 0.00 0.00 0.00 21.10 -1.10 41 0 0 0
DEC-25 765 P 0.00 0.00 0.00 21.30 -1.10 40 0 0 0
DEC-25 770 P 0.00 0.00 0.00 21.50 -1.20 40 0 0 0
DEC-25 775 P 0.00 0.00 0.00 21.80 -1.10 39 0 0 0
DEC-25 780 P 0.00 0.00 0.00 22.00 -1.20 38 0 0 0
DEC-25 785 P 0.00 0.00 0.00 22.30 -1.10 38 0 0 0
DEC-25 790 P 0.00 0.00 0.00 22.50 -1.20 37 0 0 0
DEC-25 795 P 0.00 0.00 0.00 22.80 -1.20 37 0 0 0
DEC-25 800 P 0.00 0.00 0.00 23.10 -1.10 36 0 0 0
DEC-25 805 P 0.00 0.00 0.00 23.30 -1.20 36 0 0 0
DEC-25 810 P 0.00 0.00 0.00 23.60 -1.20 35 0 0 0
DEC-25 815 P 0.00 0.00 0.00 23.90 -1.20 35 0 0 0
DEC-25 820 P 0.00 0.00 0.00 24.20 -1.10 34 0 0 0
DEC-25 825 P 0.00 0.00 0.00 24.40 -1.20 34 0 0 0
DEC-25 830 P 0.00 0.00 0.00 24.70 -1.20 33 0 0 0
DEC-25 835 P 0.00 0.00 0.00 25.00 -1.20 33 0 0 0
DEC-25 840 P 0.00 0.00 0.00 25.30 -1.20 32 0 0 0
DEC-25 845 P 0.00 0.00 0.00 25.60 -1.20 31 0 0 0
DEC-25 850 P 0.00 0.00 0.00 26.00 -1.20 31 0 0 0
DEC-25 855 P 0.00 0.00 0.00 26.30 -1.20 30 0 0 0
DEC-25 860 P 0.00 0.00 0.00 26.60 -1.20 30 0 0 0
DEC-25 865 P 0.00 0.00 0.00 26.90 -1.30 29 0 0 0
DEC-25 870 P 0.00 0.00 0.00 27.30 -1.20 29 0 0 0
DEC-25 875 P 0.00 0.00 0.00 27.70 -1.20 28 0 0 0
DEC-25 880 P 0.00 0.00 0.00 28.00 -1.30 28 0 0 0
DEC-25 885 P 0.00 0.00 0.00 28.40 -1.30 27 0 0 0
DEC-25 890 P 0.00 0.00 0.00 28.80 -1.30 27 0 0 0
DEC-25 895 P 0.00 0.00 0.00 29.20 -1.30 26 0 0 0
DEC-25 900 P 0.00 0.00 0.00 29.70 -1.20 26 0 0 0
DEC-25 905 P 0.00 0.00 0.00 30.10 -1.20 25 0 0 0
DEC-25 910 P 0.00 0.00 0.00 30.60 -1.20 25 0 0 0
DEC-25 915 P 0.00 0.00 0.00 31.00 -1.30 24 0 0 0
DEC-25 920 P 0.00 0.00 0.00 31.50 -1.30 23 0 0 0
DEC-25 925 P 0.00 0.00 0.00 32.10 -1.20 23 0 0 0
DEC-25 930 P 0.00 0.00 0.00 32.60 -1.30 22 0 0 0
DEC-25 935 P 0.00 0.00 0.00 33.20 -1.20 22 0 0 0
DEC-25 940 P 0.00 0.00 0.00 33.80 -1.20 21 0 0 0
DEC-25 945 P 0.00 0.00 0.00 34.40 -1.30 21 0 0 0
DEC-25 950 P 0.00 0.00 0.00 35.10 -1.20 20 0 0 0
DEC-25 955 P 0.00 0.00 0.00 35.80 -1.20 20 0 0 0
DEC-25 960 P 0.00 0.00 0.00 36.60 -1.20 19 0 0 0
DEC-25 965 P 0.00 0.00 0.00 37.40 -1.10 19 0 0 0
DEC-25 970 P 0.00 0.00 0.00 38.20 -1.20 18 0 0 0
DEC-25 975 P 0.00 0.00 0.00 39.10 -1.20 17 0 0 0
DEC-25 980 P 0.00 0.00 0.00 40.10 -1.10 17 0 0 0
DEC-25 985 P 0.00 0.00 0.00 41.10 -1.10 16 0 0 0
DEC-25 990 P 0.00 0.00 0.00 42.30 -1.00 16 0 0 0
DEC-25 995 P 0.00 0.00 0.00 44.20 -0.20 16 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 46.30 -0.20 15 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 50.70 -0.10 15 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 55.50 0.00 14 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 60.70 +0.10 14 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 66.40 +0.20 13 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 72.60 +0.40 13 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 79.20 +0.50 12 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 86.40 +0.70 12 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 94.10 +0.90 11 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 102.20 +1.00 11 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 110.80 +1.20 10 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 119.80 +1.40 10 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 129.10 +1.50 9 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 138.60 +1.50 9 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 0.00 375.70 -2.10 53 0 0 0
MAR-26 650 C 0.00 0.00 0.00 371.00 -2.00 53 0 0 0
MAR-26 655 C 0.00 0.00 0.00 366.30 -2.00 52 0 0 0
MAR-26 660 C 0.00 0.00 0.00 361.60 -2.00 52 0 0 0
MAR-26 665 C 0.00 0.00 0.00 356.80 -2.00 51 0 0 0
MAR-26 670 C 0.00 0.00 0.00 352.10 -2.00 50 0 0 0
MAR-26 675 C 0.00 0.00 0.00 347.30 -2.00 50 0 0 0
MAR-26 680 C 0.00 0.00 0.00 342.60 -2.00 49 0 0 0
MAR-26 685 C 0.00 0.00 0.00 337.90 -2.00 49 0 0 0
MAR-26 690 C 0.00 0.00 0.00 333.10 -2.00 48 0 0 0
MAR-26 695 C 0.00 0.00 0.00 328.40 -2.00 48 0 0 0
MAR-26 700 C 0.00 0.00 0.00 323.60 -2.00 47 0 0 0
MAR-26 705 C 0.00 0.00 0.00 318.90 -2.00 47 0 0 0
MAR-26 710 C 0.00 0.00 0.00 314.10 -2.00 46 0 0 0
MAR-26 715 C 0.00 0.00 0.00 309.40 -1.90 46 0 0 0
MAR-26 720 C 0.00 0.00 0.00 304.60 -2.00 45 0 0 0
MAR-26 725 C 0.00 0.00 0.00 299.90 -1.90 44 0 0 0
MAR-26 730 C 0.00 0.00 0.00 295.10 -2.00 44 0 0 0
MAR-26 735 C 0.00 0.00 0.00 290.40 -1.90 43 0 0 0
MAR-26 740 C 0.00 0.00 0.00 285.60 -1.90 43 0 0 0
MAR-26 745 C 0.00 0.00 0.00 280.80 -2.00 42 0 0 0
MAR-26 750 C 0.00 0.00 0.00 276.10 -1.90 42 0 0 0
MAR-26 755 C 0.00 0.00 0.00 271.30 -1.90 41 0 0 0
MAR-26 760 C 0.00 0.00 0.00 266.50 -2.00 41 0 0 0
MAR-26 765 C 0.00 0.00 0.00 261.80 -1.90 40 0 0 0
MAR-26 770 C 0.00 0.00 0.00 257.00 -1.90 40 0 0 0
MAR-26 775 C 0.00 0.00 0.00 252.20 -1.90 39 0 0 0
MAR-26 780 C 0.00 0.00 0.00 247.50 -1.90 39 0 0 0
MAR-26 785 C 0.00 0.00 0.00 242.70 -1.90 38 0 0 0
MAR-26 790 C 0.00 0.00 0.00 237.90 -1.90 37 0 0 0
MAR-26 795 C 0.00 0.00 0.00 233.20 -1.90 37 0 0 0
MAR-26 800 C 0.00 0.00 0.00 228.40 -1.90 36 0 0 0
MAR-26 805 C 0.00 0.00 0.00 223.60 -1.90 36 0 0 0
MAR-26 810 C 0.00 0.00 0.00 218.90 -1.80 35 0 0 0
MAR-26 815 C 0.00 0.00 0.00 214.10 -1.90 35 0 0 0
MAR-26 820 C 0.00 0.00 0.00 209.40 -1.80 34 0 0 0
MAR-26 825 C 0.00 0.00 0.00 204.60 -1.80 34 0 0 0
MAR-26 830 C 0.00 0.00 0.00 199.80 -1.90 33 0 0 0
MAR-26 835 C 0.00 0.00 0.00 195.10 -1.80 33 0 0 0
MAR-26 840 C 0.00 0.00 0.00 190.30 -1.80 32 0 0 0
MAR-26 845 C 0.00 0.00 0.00 185.60 -1.80 32 0 0 0
MAR-26 850 C 0.00 0.00 0.00 180.80 -1.80 31 0 0 0
MAR-26 855 C 0.00 0.00 0.00 176.10 -1.80 30 0 0 0
MAR-26 860 C 0.00 0.00 0.00 171.40 -1.70 30 0 0 0
MAR-26 865 C 0.00 0.00 0.00 166.60 -1.80 29 0 0 0
MAR-26 870 C 0.00 0.00 0.00 161.90 -1.70 29 0 0 0
MAR-26 875 C 0.00 0.00 0.00 157.20 -1.70 28 0 0 0
MAR-26 880 C 0.00 0.00 0.00 152.50 -1.70 28 0 0 0
MAR-26 885 C 0.00 0.00 0.00 147.80 -1.70 27 0 0 0
MAR-26 890 C 0.00 0.00 0.00 143.10 -1.60 27 0 0 0
MAR-26 895 C 0.00 0.00 0.00 138.40 -1.60 26 0 0 0
MAR-26 900 C 0.00 0.00 0.00 133.70 -1.70 26 0 0 0
MAR-26 905 C 0.00 0.00 0.00 129.10 -1.60 25 0 0 0
MAR-26 910 C 0.00 0.00 0.00 124.40 -1.60 24 0 0 0
MAR-26 915 C 0.00 0.00 0.00 119.80 -1.60 24 0 0 0
MAR-26 920 C 0.00 0.00 0.00 115.10 -1.60 23 0 0 0
MAR-26 925 C 0.00 0.00 0.00 110.50 -1.60 23 0 0 0
MAR-26 930 C 0.00 0.00 0.00 105.90 -1.60 22 0 0 0
MAR-26 935 C 0.00 0.00 0.00 101.40 -1.50 22 0 0 0
MAR-26 940 C 0.00 0.00 0.00 96.80 -1.50 21 0 0 0
MAR-26 945 C 0.00 0.00 0.00 92.30 -1.50 21 0 0 0
MAR-26 950 C 0.00 0.00 0.00 87.80 -1.50 20 0 0 0
MAR-26 955 C 0.00 0.00 0.00 83.40 -1.40 20 0 0 0
MAR-26 960 C 0.00 0.00 0.00 78.90 -1.40 19 0 0 0
MAR-26 965 C 0.00 0.00 0.00 74.50 -1.40 19 0 0 0
MAR-26 970 C 0.00 0.00 0.00 70.20 -1.30 18 0 0 0
MAR-26 975 C 0.00 0.00 0.00 65.80 -1.40 17 0 0 0
MAR-26 980 C 0.00 0.00 0.00 61.60 -1.30 17 0 0 0
MAR-26 985 C 0.00 0.00 0.00 57.40 -1.20 16 0 0 0
MAR-26 990 C 0.00 0.00 0.00 53.20 -1.20 16 0 0 0
MAR-26 995 C 0.00 0.00 0.00 50.10 -1.20 16 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 47.00 -1.20 15 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 41.10 -1.10 15 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 35.60 -1.00 14 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 30.30 -1.00 14 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 25.50 -0.90 13 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 21.10 -0.70 13 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 17.10 -0.60 12 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 13.50 -0.60 12 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 10.40 -0.50 11 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 7.70 -0.40 11 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 5.50 -0.40 10 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 3.80 -0.20 10 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 2.40 -0.20 9 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 1.50 -0.10 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
MAR-26 645 P 0.00 0.00 0.00 31.60 -0.40 53 0 0 0
MAR-26 650 P 0.00 0.00 0.00 31.90 -0.30 53 0 0 0
MAR-26 655 P 0.00 0.00 0.00 32.20 -0.30 52 0 0 0
MAR-26 660 P 0.00 0.00 0.00 32.50 -0.30 52 0 0 0
MAR-26 665 P 0.00 0.00 0.00 32.70 -0.30 51 0 0 0
MAR-26 670 P 0.00 0.00 0.00 33.00 -0.30 50 0 0 0
MAR-26 675 P 0.00 0.00 0.00 33.20 -0.30 50 0 0 0
MAR-26 680 P 0.00 0.00 0.00 33.50 -0.30 49 0 0 0
MAR-26 685 P 0.00 0.00 0.00 33.80 -0.30 49 0 0 0
MAR-26 690 P 0.00 0.00 0.00 34.00 -0.30 48 0 0 0
MAR-26 695 P 0.00 0.00 0.00 34.30 -0.30 48 0 0 0
MAR-26 700 P 0.00 0.00 0.00 34.50 -0.30 47 0 0 0
MAR-26 705 P 0.00 0.00 0.00 34.80 -0.30 47 0 0 0
MAR-26 710 P 0.00 0.00 0.00 35.00 -0.30 46 0 0 0
MAR-26 715 P 0.00 0.00 0.00 35.30 -0.20 46 0 0 0
MAR-26 720 P 0.00 0.00 0.00 35.50 -0.30 45 0 0 0
MAR-26 725 P 0.00 0.00 0.00 35.80 -0.20 44 0 0 0
MAR-26 730 P 0.00 0.00 0.00 36.00 -0.30 44 0 0 0
MAR-26 735 P 0.00 0.00 0.00 36.30 -0.20 43 0 0 0
MAR-26 740 P 0.00 0.00 0.00 36.50 -0.20 43 0 0 0
MAR-26 745 P 0.00 0.00 0.00 36.70 -0.30 42 0 0 0
MAR-26 750 P 0.00 0.00 0.00 37.00 -0.20 42 0 0 0
MAR-26 755 P 0.00 0.00 0.00 37.20 -0.20 41 0 0 0
MAR-26 760 P 0.00 0.00 0.00 37.40 -0.30 41 0 0 0
MAR-26 765 P 0.00 0.00 0.00 37.70 -0.20 40 0 0 0
MAR-26 770 P 0.00 0.00 0.00 37.90 -0.20 40 0 0 0
MAR-26 775 P 0.00 0.00 0.00 38.10 -0.20 39 0 0 0
MAR-26 780 P 0.00 0.00 0.00 38.40 -0.20 39 0 0 0
MAR-26 785 P 0.00 0.00 0.00 38.60 -0.20 38 0 0 0
MAR-26 790 P 0.00 0.00 0.00 38.80 -0.20 37 0 0 0
MAR-26 795 P 0.00 0.00 0.00 39.10 -0.20 37 0 0 0
MAR-26 800 P 0.00 0.00 0.00 39.30 -0.20 36 0 0 0
MAR-26 805 P 0.00 0.00 0.00 39.50 -0.20 36 0 0 0
MAR-26 810 P 0.00 0.00 0.00 39.80 -0.10 35 0 0 0
MAR-26 815 P 0.00 0.00 0.00 40.00 -0.20 35 0 0 0
MAR-26 820 P 0.00 0.00 0.00 40.30 -0.10 34 0 0 0
MAR-26 825 P 0.00 0.00 0.00 40.50 -0.10 34 0 0 0
MAR-26 830 P 0.00 0.00 0.00 40.70 -0.20 33 0 0 0
MAR-26 835 P 0.00 0.00 0.00 41.00 -0.10 33 0 0 0
MAR-26 840 P 0.00 0.00 0.00 41.20 -0.10 32 0 0 0
MAR-26 845 P 0.00 0.00 0.00 41.50 -0.10 32 0 0 0
MAR-26 850 P 0.00 0.00 0.00 41.70 -0.10 31 0 0 0
MAR-26 855 P 0.00 0.00 0.00 42.00 -0.10 30 0 0 0
MAR-26 860 P 0.00 0.00 0.00 42.30 0.00 30 0 0 0
MAR-26 865 P 0.00 0.00 0.00 42.50 -0.10 29 0 0 0
MAR-26 870 P 0.00 0.00 0.00 42.80 0.00 29 0 0 0
MAR-26 875 P 0.00 0.00 0.00 43.10 0.00 28 0 0 0
MAR-26 880 P 0.00 0.00 0.00 43.40 0.00 28 0 0 0
MAR-26 885 P 0.00 0.00 0.00 43.70 0.00 27 0 0 0
MAR-26 890 P 0.00 0.00 0.00 44.00 +0.10 27 0 0 0
MAR-26 895 P 0.00 0.00 0.00 44.30 +0.10 26 0 0 0
MAR-26 900 P 0.00 0.00 0.00 44.60 0.00 26 0 0 0
MAR-26 905 P 0.00 0.00 0.00 45.00 +0.10 25 0 0 0
MAR-26 910 P 0.00 0.00 0.00 45.30 +0.10 24 0 0 0
MAR-26 915 P 0.00 0.00 0.00 45.70 +0.10 24 0 0 0
MAR-26 920 P 0.00 0.00 0.00 46.00 +0.10 23 0 0 0
MAR-26 925 P 0.00 0.00 0.00 46.40 +0.10 23 0 0 0
MAR-26 930 P 0.00 0.00 0.00 46.80 +0.10 22 0 0 0
MAR-26 935 P 0.00 0.00 0.00 47.30 +0.20 22 0 0 0
MAR-26 940 P 0.00 0.00 0.00 47.70 +0.20 21 0 0 0
MAR-26 945 P 0.00 0.00 0.00 48.20 +0.20 21 0 0 0
MAR-26 950 P 0.00 0.00 0.00 48.70 +0.20 20 0 0 0
MAR-26 955 P 0.00 0.00 0.00 49.30 +0.30 20 0 0 0
MAR-26 960 P 0.00 0.00 0.00 49.80 +0.30 19 0 0 0
MAR-26 965 P 0.00 0.00 0.00 50.40 +0.30 19 0 0 0
MAR-26 970 P 0.00 0.00 0.00 51.10 +0.40 18 0 0 0
MAR-26 975 P 0.00 0.00 0.00 51.70 +0.30 17 0 0 0
MAR-26 980 P 0.00 0.00 0.00 52.50 +0.40 17 0 0 0
MAR-26 985 P 0.00 0.00 0.00 53.30 +0.50 16 0 0 0
MAR-26 990 P 0.00 0.00 0.00 54.10 +0.50 16 0 0 0
MAR-26 995 P 0.00 0.00 0.00 56.00 +0.50 16 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 57.90 +0.50 15 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 62.00 +0.60 15 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 66.50 +0.70 14 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 71.20 +0.70 14 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 76.40 +0.80 13 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 82.00 +1.00 13 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 88.00 +1.10 12 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 94.40 +1.10 12 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 101.30 +1.20 11 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 108.60 +1.30 11 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 116.40 +1.30 10 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 124.70 +1.50 10 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 133.30 +1.50 9 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 142.40 +1.60 9 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 0.00 287.80 -3.30 41 0 0 0
JUN-26 755 C 0.00 0.00 0.00 283.00 -3.30 41 0 0 0
JUN-26 760 C 0.00 0.00 0.00 278.20 -3.30 40 0 0 0
JUN-26 765 C 0.00 0.00 0.00 273.40 -3.30 40 0 0 0
JUN-26 770 C 0.00 0.00 0.00 268.60 -3.20 39 0 0 0
JUN-26 775 C 0.00 0.00 0.00 263.70 -3.30 39 0 0 0
JUN-26 780 C 0.00 0.00 0.00 258.90 -3.30 38 0 0 0
JUN-26 785 C 0.00 0.00 0.00 254.10 -3.30 37 0 0 0
JUN-26 790 C 0.00 0.00 0.00 249.20 -3.30 37 0 0 0
JUN-26 795 C 0.00 0.00 0.00 244.40 -3.30 36 0 0 0
JUN-26 800 C 0.00 0.00 0.00 239.50 -3.40 36 0 0 0
JUN-26 805 C 0.00 0.00 0.00 234.70 -3.30 35 0 0 0
JUN-26 810 C 0.00 0.00 0.00 229.80 -3.40 35 0 0 0
JUN-26 815 C 0.00 0.00 0.00 225.00 -3.30 34 0 0 0
JUN-26 820 C 0.00 0.00 0.00 220.20 -3.30 34 0 0 0
JUN-26 825 C 0.00 0.00 0.00 215.30 -3.30 33 0 0 0
JUN-26 830 C 0.00 0.00 0.00 210.40 -3.40 33 0 0 0
JUN-26 835 C 0.00 0.00 0.00 205.60 -3.30 32 0 0 0
JUN-26 840 C 0.00 0.00 0.00 200.70 -3.40 31 0 0 0
JUN-26 845 C 0.00 0.00 0.00 195.90 -3.30 31 0 0 0
JUN-26 850 C 0.00 0.00 0.00 191.00 -3.40 30 0 0 0
JUN-26 855 C 0.00 0.00 0.00 186.20 -3.30 30 0 0 0
JUN-26 860 C 0.00 0.00 0.00 181.30 -3.40 29 0 0 0
JUN-26 865 C 0.00 0.00 0.00 176.50 -3.40 29 0 0 0
JUN-26 870 C 0.00 0.00 0.00 171.60 -3.40 28 0 0 0
JUN-26 875 C 0.00 0.00 0.00 166.80 -3.40 28 0 0 0
JUN-26 880 C 0.00 0.00 0.00 162.00 -3.30 27 0 0 0
JUN-26 885 C 0.00 0.00 0.00 157.10 -3.40 27 0 0 0
JUN-26 890 C 0.00 0.00 0.00 152.30 -3.40 26 0 0 0
JUN-26 895 C 0.00 0.00 0.00 147.50 -3.40 26 0 0 0
JUN-26 900 C 0.00 0.00 0.00 142.70 -3.30 25 0 0 0
JUN-26 905 C 0.00 0.00 0.00 137.80 -3.40 24 0 0 0
JUN-26 910 C 0.00 0.00 0.00 133.00 -3.40 24 0 0 0
JUN-26 915 C 0.00 0.00 0.00 128.20 -3.40 23 0 0 0
JUN-26 920 C 0.00 0.00 0.00 123.50 -3.30 23 0 0 0
JUN-26 925 C 0.00 0.00 0.00 118.70 -3.40 22 0 0 0
JUN-26 930 C 0.00 0.00 0.00 113.90 -3.40 22 0 0 0
JUN-26 935 C 0.00 0.00 0.00 109.20 -3.40 21 0 0 0
JUN-26 940 C 0.00 0.00 0.00 104.50 -3.40 21 0 0 0
JUN-26 945 C 0.00 0.00 0.00 99.80 -3.30 20 0 0 0
JUN-26 950 C 0.00 0.00 0.00 95.10 -3.40 20 0 0 0
JUN-26 955 C 0.00 0.00 0.00 90.40 -3.40 19 0 0 0
JUN-26 960 C 0.00 0.00 0.00 85.80 -3.30 19 0 0 0
JUN-26 965 C 0.00 0.00 0.00 81.20 -3.30 18 0 0 0
JUN-26 970 C 0.00 0.00 0.00 76.60 -3.40 17 0 0 0
JUN-26 975 C 0.00 0.00 0.00 72.10 -3.30 17 0 0 0
JUN-26 980 C 0.00 0.00 0.00 67.60 -3.30 16 0 0 0
JUN-26 985 C 0.00 0.00 0.00 63.20 -3.20 16 0 0 0
JUN-26 990 C 0.00 0.00 0.00 59.90 -2.10 16 0 0 0
JUN-26 995 C 0.00 0.00 0.00 56.70 -2.10 15 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 53.50 -2.10 15 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 47.40 -2.00 15 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 41.50 -2.00 14 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 36.00 -1.90 14 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 30.80 -1.80 13 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 26.00 -1.70 13 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 21.50 -1.60 12 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 17.50 -1.40 12 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 13.90 -1.30 11 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 10.70 -1.10 11 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 8.00 -1.00 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 51.10 -1.60 41 0 0 0
JUN-26 755 P 0.00 0.00 0.00 51.30 -1.60 41 0 0 0
JUN-26 760 P 0.00 0.00 0.00 51.50 -1.60 40 0 0 0
JUN-26 765 P 0.00 0.00 0.00 51.70 -1.60 40 0 0 0
JUN-26 770 P 0.00 0.00 0.00 51.90 -1.50 39 0 0 0
JUN-26 775 P 0.00 0.00 0.00 52.00 -1.60 39 0 0 0
JUN-26 780 P 0.00 0.00 0.00 52.20 -1.60 38 0 0 0
JUN-26 785 P 0.00 0.00 0.00 52.40 -1.60 37 0 0 0
JUN-26 790 P 0.00 0.00 0.00 52.50 -1.60 37 0 0 0
JUN-26 795 P 0.00 0.00 0.00 52.70 -1.60 36 0 0 0
JUN-26 800 P 0.00 0.00 0.00 52.80 -1.70 36 0 0 0
JUN-26 805 P 0.00 0.00 0.00 53.00 -1.60 35 0 0 0
JUN-26 810 P 0.00 0.00 0.00 53.10 -1.70 35 0 0 0
JUN-26 815 P 0.00 0.00 0.00 53.30 -1.60 34 0 0 0
JUN-26 820 P 0.00 0.00 0.00 53.50 -1.60 34 0 0 0
JUN-26 825 P 0.00 0.00 0.00 53.60 -1.60 33 0 0 0
JUN-26 830 P 0.00 0.00 0.00 53.70 -1.70 33 0 0 0
JUN-26 835 P 0.00 0.00 0.00 53.90 -1.60 32 0 0 0
JUN-26 840 P 0.00 0.00 0.00 54.00 -1.70 31 0 0 0
JUN-26 845 P 0.00 0.00 0.00 54.20 -1.60 31 0 0 0
JUN-26 850 P 0.00 0.00 0.00 54.30 -1.70 30 0 0 0
JUN-26 855 P 0.00 0.00 0.00 54.50 -1.60 30 0 0 0
JUN-26 860 P 0.00 0.00 0.00 54.60 -1.70 29 0 0 0
JUN-26 865 P 0.00 0.00 0.00 54.80 -1.70 29 0 0 0
JUN-26 870 P 0.00 0.00 0.00 54.90 -1.70 28 0 0 0
JUN-26 875 P 0.00 0.00 0.00 55.10 -1.70 28 0 0 0
JUN-26 880 P 0.00 0.00 0.00 55.30 -1.60 27 0 0 0
JUN-26 885 P 0.00 0.00 0.00 55.40 -1.70 27 0 0 0
JUN-26 890 P 0.00 0.00 0.00 55.60 -1.70 26 0 0 0
JUN-26 895 P 0.00 0.00 0.00 55.80 -1.70 26 0 0 0
JUN-26 900 P 0.00 0.00 0.00 56.00 -1.60 25 0 0 0
JUN-26 905 P 0.00 0.00 0.00 56.10 -1.70 24 0 0 0
JUN-26 910 P 0.00 0.00 0.00 56.30 -1.70 24 0 0 0
JUN-26 915 P 0.00 0.00 0.00 56.50 -1.70 23 0 0 0
JUN-26 920 P 0.00 0.00 0.00 56.80 -1.60 23 0 0 0
JUN-26 925 P 0.00 0.00 0.00 57.00 -1.70 22 0 0 0
JUN-26 930 P 0.00 0.00 0.00 57.20 -1.70 22 0 0 0
JUN-26 935 P 0.00 0.00 0.00 57.50 -1.70 21 0 0 0
JUN-26 940 P 0.00 0.00 0.00 57.80 -1.70 21 0 0 0
JUN-26 945 P 0.00 0.00 0.00 58.10 -1.60 20 0 0 0
JUN-26 950 P 0.00 0.00 0.00 58.40 -1.70 20 0 0 0
JUN-26 955 P 0.00 0.00 0.00 58.70 -1.70 19 0 0 0
JUN-26 960 P 0.00 0.00 0.00 59.10 -1.60 19 0 0 0
JUN-26 965 P 0.00 0.00 0.00 59.50 -1.60 18 0 0 0
JUN-26 970 P 0.00 0.00 0.00 59.90 -1.70 17 0 0 0
JUN-26 975 P 0.00 0.00 0.00 60.40 -1.60 17 0 0 0
JUN-26 980 P 0.00 0.00 0.00 60.90 -1.60 16 0 0 0
JUN-26 985 P 0.00 0.00 0.00 61.50 -1.50 16 0 0 0
JUN-26 990 P 0.00 0.00 0.00 63.20 -0.40 16 0 0 0
JUN-26 995 P 0.00 0.00 0.00 65.00 -0.40 15 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 66.80 -0.40 15 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 70.70 -0.30 15 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 74.80 -0.30 14 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 79.30 -0.20 14 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 84.10 -0.10 13 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 89.30 0.00 13 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 94.80 +0.10 12 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 100.80 +0.30 12 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 107.20 +0.40 11 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 114.00 +0.60 11 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 121.30 +0.70 10 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED