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
28 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 0.00 225.40 +3.60 0 0 0 0
JUL-25 780 C 0.00 0.00 0.00 220.40 +3.60 0 0 0 0
JUL-25 785 C 0.00 0.00 0.00 215.40 +3.60 0 0 0 0
JUL-25 790 C 0.00 0.00 0.00 210.40 +3.60 0 0 0 0
JUL-25 795 C 0.00 0.00 0.00 205.40 +3.60 0 0 0 0
JUL-25 800 C 0.00 0.00 0.00 200.40 +3.60 0 0 0 0
JUL-25 805 C 0.00 0.00 0.00 195.40 +3.60 0 0 0 0
JUL-25 810 C 0.00 0.00 0.00 190.40 +3.60 0 0 0 0
JUL-25 815 C 0.00 0.00 0.00 185.40 +3.60 0 0 0 0
JUL-25 820 C 0.00 0.00 0.00 180.40 +3.60 0 0 0 0
JUL-25 825 C 0.00 0.00 0.00 175.40 +3.60 0 0 0 0
JUL-25 830 C 0.00 0.00 0.00 170.40 +3.60 0 0 0 0
JUL-25 835 C 0.00 0.00 0.00 165.40 +3.60 0 0 0 0
JUL-25 840 C 0.00 0.00 0.00 160.40 +3.60 0 0 0 0
JUL-25 845 C 0.00 0.00 0.00 155.40 +3.60 0 0 0 0
JUL-25 850 C 0.00 0.00 0.00 150.40 +3.60 0 0 0 0
JUL-25 855 C 0.00 0.00 0.00 145.40 +3.60 0 0 0 0
JUL-25 860 C 0.00 0.00 0.00 140.40 +3.60 0 0 0 0
JUL-25 865 C 0.00 0.00 0.00 135.40 +3.60 0 0 0 0
JUL-25 870 C 0.00 0.00 0.00 130.40 +3.60 0 0 0 0
JUL-25 875 C 0.00 0.00 0.00 125.40 +3.60 0 0 0 0
JUL-25 880 C 0.00 0.00 0.00 120.40 +3.60 0 0 0 0
JUL-25 885 C 0.00 0.00 0.00 115.40 +3.60 0 0 0 0
JUL-25 890 C 0.00 0.00 0.00 110.40 +3.60 0 0 0 0
JUL-25 895 C 0.00 0.00 0.00 105.40 +3.60 0 0 0 0
JUL-25 900 C 0.00 0.00 0.00 100.40 +3.60 0 0 0 0
JUL-25 905 C 0.00 0.00 0.00 95.40 +3.60 0 0 0 0
JUL-25 910 C 0.00 0.00 0.00 90.40 +3.60 0 0 0 0
JUL-25 915 C 0.00 0.00 0.00 85.40 +3.60 0 0 0 0
JUL-25 920 C 0.00 0.00 0.00 80.40 +3.50 0 0 0 0
JUL-25 925 C 0.00 0.00 0.00 75.40 +3.50 0 0 0 0
JUL-25 930 C 0.00 0.00 0.00 70.40 +3.50 0 0 0 0
JUL-25 935 C 0.00 0.00 0.00 65.40 +3.50 0 0 0 0
JUL-25 940 C 0.00 0.00 0.00 60.40 +3.40 0 0 0 0
JUL-25 945 C 0.00 0.00 0.00 55.40 +3.30 0 0 0 0
JUL-25 950 C 0.00 0.00 0.00 50.40 +3.20 0 0 0 0
JUL-25 955 C 0.00 0.00 0.00 45.40 +3.00 0 0 0 0
JUL-25 960 C 0.00 0.00 0.00 40.50 +2.90 20 0 0 0
JUL-25 965 C 0.00 0.00 0.00 35.60 +2.70 20 0 0 0
JUL-25 970 C 0.00 0.00 0.00 30.70 +2.30 19 0 0 0
JUL-25 975 C 0.00 0.00 0.00 25.90 +1.90 18 0 0 0
JUL-25 980 C 0.00 0.00 0.00 21.30 +1.50 18 0 0 0
JUL-25 985 C 0.00 0.00 0.00 16.90 +0.90 18 0 0 0
JUL-25 990 C 0.00 0.00 0.00 12.80 +0.40 17 0 0 0
JUL-25 995 C 0.00 0.00 0.00 9.20 -0.10 16 0 0 0
JUL-25 1000 C 0.00 0.00 0.00 6.10 -0.60 16 0 0 0
JUL-25 1010 C 0.00 0.00 0.00 2.20 -0.90 15 0 0 0
JUL-25 1020 C 0.00 0.00 0.00 0.50 -0.60 15 0 0 0
JUL-25 1030 C 0.00 0.00 0.00 0.10 -0.20 15 0 0 0
JUL-25 1040 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUL-25 1050 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUL-25 1060 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUL-25 1070 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUL-25 1080 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUL-25 1090 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
JUL-25 1100 C 0.00 0.00 0.00 0.10 0.00 42 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 0.00 105 0 0 0
JUL-25 780 P 0.00 0.00 0.00 0.10 0.00 103 0 0 0
JUL-25 785 P 0.00 0.00 0.00 0.10 0.00 100 0 0 0
JUL-25 790 P 0.00 0.00 0.00 0.10 0.00 98 0 0 0
JUL-25 795 P 0.00 0.00 0.00 0.10 0.00 96 0 0 0
JUL-25 800 P 0.00 0.00 0.00 0.10 0.00 93 0 0 0
JUL-25 805 P 0.00 0.00 0.00 0.10 0.00 91 0 0 0
JUL-25 810 P 0.00 0.00 0.00 0.10 0.00 88 0 0 0
JUL-25 815 P 0.00 0.00 0.00 0.10 0.00 86 0 0 0
JUL-25 820 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
JUL-25 825 P 0.00 0.00 0.00 0.10 0.00 81 0 0 0
JUL-25 830 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
JUL-25 835 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
JUL-25 840 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
JUL-25 845 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
JUL-25 850 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
JUL-25 855 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
JUL-25 860 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
JUL-25 865 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
JUL-25 870 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
JUL-25 875 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
JUL-25 880 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
JUL-25 885 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
JUL-25 890 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
JUL-25 895 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
JUL-25 900 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
JUL-25 905 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
JUL-25 910 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUL-25 915 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUL-25 920 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUL-25 925 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUL-25 930 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUL-25 935 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUL-25 940 P 0.00 0.00 0.00 0.10 -0.10 30 0 0 0
JUL-25 945 P 0.00 0.00 0.00 0.10 -0.20 27 0 0 0
JUL-25 950 P 0.00 0.00 0.00 0.10 -0.30 25 0 0 0
JUL-25 955 P 0.00 0.00 0.00 0.10 -0.50 23 0 0 0
JUL-25 960 P 0.00 0.00 0.00 0.10 -0.70 20 0 0 0
JUL-25 965 P 0.00 0.00 0.00 0.20 -0.90 20 0 0 0
JUL-25 970 P 0.00 0.00 0.00 0.30 -1.30 19 0 0 0
JUL-25 975 P 0.00 0.00 0.00 0.50 -1.70 18 0 0 0
JUL-25 980 P 0.00 0.00 0.00 0.90 -2.10 18 0 0 0
JUL-25 985 P 0.00 0.00 0.00 1.50 -2.70 18 0 0 0
JUL-25 990 P 0.00 0.00 0.00 2.40 -3.20 17 0 0 0
JUL-25 995 P 0.00 0.00 0.00 3.80 -3.70 16 0 0 0
JUL-25 1000 P 0.00 0.00 0.00 5.70 -4.20 16 0 0 0
JUL-25 1010 P 0.00 0.00 0.00 11.80 -4.50 15 0 0 0
JUL-25 1020 P 0.00 0.00 0.00 20.10 -4.20 15 0 0 0
JUL-25 1030 P 0.00 0.00 0.00 29.70 -3.80 15 0 0 0
JUL-25 1040 P 0.00 0.00 0.00 39.60 -3.70 0 0 0 0
JUL-25 1050 P 0.00 0.00 0.00 49.60 -3.60 0 0 0 0
JUL-25 1060 P 0.00 0.00 0.00 59.60 -3.60 0 0 0 0
JUL-25 1070 P 0.00 0.00 0.00 69.60 -3.60 0 0 0 0
JUL-25 1080 P 0.00 0.00 0.00 79.60 -3.60 0 0 0 0
JUL-25 1090 P 0.00 0.00 0.00 89.60 -3.60 0 0 0 0
JUL-25 1100 P 0.00 0.00 0.00 99.60 -3.60 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 0.00 159.30 +1.50 33 0 0 0
AUG-25 845 C 0.00 0.00 0.00 154.50 +1.60 33 0 0 0
AUG-25 850 C 0.00 0.00 0.00 149.60 +1.60 32 0 0 0
AUG-25 855 C 0.00 0.00 0.00 144.70 +1.50 32 0 0 0
AUG-25 860 C 0.00 0.00 0.00 139.80 +1.50 31 0 0 0
AUG-25 865 C 0.00 0.00 0.00 135.00 +1.50 31 0 0 0
AUG-25 870 C 0.00 0.00 0.00 130.10 +1.50 30 0 0 0
AUG-25 875 C 0.00 0.00 0.00 125.30 +1.50 29 0 0 0
AUG-25 880 C 0.00 0.00 0.00 120.50 +1.50 29 0 0 0
AUG-25 885 C 0.00 0.00 0.00 115.70 +1.50 28 0 0 0
AUG-25 890 C 0.00 0.00 0.00 110.90 +1.40 28 0 0 0
AUG-25 895 C 0.00 0.00 0.00 106.10 +1.40 27 0 0 0
AUG-25 900 C 0.00 0.00 0.00 101.40 +1.40 27 0 0 0
AUG-25 905 C 0.00 0.00 0.00 96.70 +1.40 26 0 0 0
AUG-25 910 C 0.00 0.00 0.00 92.00 +1.30 26 0 0 0
AUG-25 915 C 0.00 0.00 0.00 87.30 +1.30 25 0 0 0
AUG-25 920 C 0.00 0.00 0.00 82.70 +1.30 25 0 0 0
AUG-25 925 C 0.00 0.00 0.00 78.10 +1.30 24 0 0 0
AUG-25 930 C 0.00 0.00 0.00 73.50 +1.20 23 0 0 0
AUG-25 935 C 0.00 0.00 0.00 69.00 +1.20 23 0 0 0
AUG-25 940 C 0.00 0.00 0.00 64.60 +1.20 22 0 0 0
AUG-25 945 C 0.00 0.00 0.00 60.20 +1.20 22 0 0 0
AUG-25 950 C 0.00 0.00 0.00 55.80 +1.10 21 0 0 0
AUG-25 955 C 0.00 0.00 0.00 51.60 +1.10 21 0 0 0
AUG-25 960 C 0.00 0.00 0.00 47.40 +1.00 20 0 0 0
AUG-25 965 C 0.00 0.00 0.00 43.30 +1.00 20 0 0 0
AUG-25 970 C 0.00 0.00 0.00 39.30 +1.00 19 0 0 0
AUG-25 975 C 0.00 0.00 0.00 35.40 +0.90 19 0 0 0
AUG-25 980 C 0.00 0.00 0.00 31.70 +0.90 18 0 0 0
AUG-25 985 C 0.00 0.00 0.00 28.00 +0.80 17 0 0 0
AUG-25 990 C 0.00 0.00 0.00 24.60 +0.80 17 0 0 0
AUG-25 995 C 0.00 0.00 0.00 21.30 +0.80 16 0 0 0
AUG-25 1000 C 0.00 0.00 0.00 18.20 +0.30 16 0 0 0
AUG-25 1010 C 0.00 0.00 0.00 13.30 +0.20 15 0 0 0
AUG-25 1020 C 0.00 0.00 0.00 9.30 +0.20 15 0 0 0
AUG-25 1030 C 0.00 0.00 0.00 6.10 0.00 14 0 0 0
AUG-25 1040 C 0.00 0.00 0.00 3.80 +0.10 14 0 0 0
AUG-25 1050 C 0.00 0.00 0.00 2.10 0.00 13 0 0 0
AUG-25 1060 C 0.00 0.00 0.00 1.10 0.00 13 0 0 0
AUG-25 1070 C 0.00 0.00 0.00 0.50 0.00 12 0 0 0
AUG-25 1080 C 0.00 0.00 0.00 0.20 0.00 12 0 0 0
AUG-25 1090 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
AUG-25 1100 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 1.50 -0.40 33 0 0 0
AUG-25 845 P 0.00 0.00 0.00 1.70 -0.30 33 0 0 0
AUG-25 850 P 0.00 0.00 0.00 1.80 -0.30 32 0 0 0
AUG-25 855 P 0.00 0.00 0.00 1.90 -0.40 32 0 0 0
AUG-25 860 P 0.00 0.00 0.00 2.00 -0.40 31 0 0 0
AUG-25 865 P 0.00 0.00 0.00 2.20 -0.40 31 0 0 0
AUG-25 870 P 0.00 0.00 0.00 2.30 -0.40 30 0 0 0
AUG-25 875 P 0.00 0.00 0.00 2.50 -0.40 29 0 0 0
AUG-25 880 P 0.00 0.00 0.00 2.70 -0.40 29 0 0 0
AUG-25 885 P 0.00 0.00 0.00 2.90 -0.40 28 0 0 0
AUG-25 890 P 0.00 0.00 0.00 3.10 -0.50 28 0 0 0
AUG-25 895 P 0.00 0.00 0.00 3.30 -0.50 27 0 0 0
AUG-25 900 P 0.00 0.00 0.00 3.60 -0.50 27 0 0 0
AUG-25 905 P 0.00 0.00 0.00 3.90 -0.50 26 0 0 0
AUG-25 910 P 0.00 0.00 0.00 4.20 -0.60 26 0 0 0
AUG-25 915 P 0.00 0.00 0.00 4.50 -0.60 25 0 0 0
AUG-25 920 P 0.00 0.00 0.00 4.90 -0.60 25 0 0 0
AUG-25 925 P 0.00 0.00 0.00 5.30 -0.60 24 0 0 0
AUG-25 930 P 0.00 0.00 0.00 5.70 -0.70 23 0 0 0
AUG-25 935 P 0.00 0.00 0.00 6.20 -0.70 23 0 0 0
AUG-25 940 P 0.00 0.00 0.00 6.80 -0.70 22 0 0 0
AUG-25 945 P 0.00 0.00 0.00 7.40 -0.70 22 0 0 0
AUG-25 950 P 0.00 0.00 0.00 8.00 -0.80 21 0 0 0
AUG-25 955 P 0.00 0.00 0.00 8.80 -0.80 21 0 0 0
AUG-25 960 P 0.00 0.00 0.00 9.60 -0.90 20 0 0 0
AUG-25 965 P 0.00 0.00 0.00 10.50 -0.90 20 0 0 0
AUG-25 970 P 0.00 0.00 0.00 11.50 -0.90 19 0 0 0
AUG-25 975 P 0.00 0.00 0.00 12.60 -1.00 19 0 0 0
AUG-25 980 P 0.00 0.00 0.00 13.90 -1.00 18 0 0 0
AUG-25 985 P 0.00 0.00 0.00 15.20 -1.10 17 0 0 0
AUG-25 990 P 0.00 0.00 0.00 16.80 -1.10 17 0 0 0
AUG-25 995 P 0.00 0.00 0.00 18.50 -1.10 16 0 0 0
AUG-25 1000 P 0.00 0.00 0.00 20.40 -1.60 16 0 0 0
AUG-25 1010 P 0.00 0.00 0.00 25.50 -1.70 15 0 0 0
AUG-25 1020 P 0.00 0.00 0.00 31.50 -1.70 15 0 0 0
AUG-25 1030 P 0.00 0.00 0.00 38.30 -1.90 14 0 0 0
AUG-25 1040 P 0.00 0.00 0.00 46.00 -1.80 14 0 0 0
AUG-25 1050 P 0.00 0.00 0.00 54.30 -1.90 13 0 0 0
AUG-25 1060 P 0.00 0.00 0.00 63.30 -1.90 13 0 0 0
AUG-25 1070 P 0.00 0.00 0.00 72.70 -1.90 12 0 0 0
AUG-25 1080 P 0.00 0.00 0.00 82.40 -1.90 12 0 0 0
AUG-25 1090 P 0.00 0.00 0.00 92.30 -1.90 12 0 0 0
AUG-25 1100 P 0.00 0.00 0.00 102.20 -1.90 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
SEP-25 645 C 0.00 0.00 0.00 350.10 +6.00 54 0 0 0
SEP-25 650 C 0.00 0.00 0.00 345.10 +6.00 53 0 0 0
SEP-25 655 C 0.00 0.00 0.00 340.20 +6.00 53 0 0 0
SEP-25 660 C 0.00 0.00 0.00 335.30 +6.00 52 0 0 0
SEP-25 665 C 0.00 0.00 0.00 330.40 +6.10 52 0 0 0
SEP-25 670 C 0.00 0.00 0.00 325.40 +6.00 51 0 0 0
SEP-25 675 C 0.00 0.00 0.00 320.50 +6.00 50 0 0 0
SEP-25 680 C 0.00 0.00 0.00 315.60 +6.00 50 0 0 0
SEP-25 685 C 0.00 0.00 0.00 310.70 +6.00 49 0 0 0
SEP-25 690 C 0.00 0.00 0.00 305.80 +6.00 49 0 0 0
SEP-25 695 C 0.00 0.00 0.00 300.80 +5.90 48 0 0 0
SEP-25 700 C 0.00 0.00 0.00 295.90 +6.00 48 0 0 0
SEP-25 705 C 0.00 0.00 0.00 291.00 +6.00 47 0 0 0
SEP-25 710 C 0.00 0.00 0.00 286.10 +6.00 47 0 0 0
SEP-25 715 C 0.00 0.00 0.00 281.20 +6.00 46 0 0 0
SEP-25 720 C 0.00 0.00 0.00 276.30 +6.00 46 0 0 0
SEP-25 725 C 0.00 0.00 0.00 271.40 +5.90 45 0 0 0
SEP-25 730 C 0.00 0.00 0.00 266.50 +5.90 44 0 0 0
SEP-25 735 C 0.00 0.00 0.00 261.60 +5.90 44 0 0 0
SEP-25 740 C 0.00 0.00 0.00 256.70 +5.90 43 0 0 0
SEP-25 745 C 0.00 0.00 0.00 251.90 +6.00 43 0 0 0
SEP-25 750 C 0.00 0.00 0.00 247.00 +6.00 42 0 0 0
SEP-25 755 C 0.00 0.00 0.00 242.10 +5.90 42 0 0 0
SEP-25 760 C 0.00 0.00 0.00 237.20 +5.90 41 0 0 0
SEP-25 765 C 0.00 0.00 0.00 232.40 +6.00 41 0 0 0
SEP-25 770 C 0.00 0.00 0.00 227.50 +5.90 40 0 0 0
SEP-25 775 C 0.00 0.00 0.00 222.60 +5.90 40 0 0 0
SEP-25 780 C 0.00 0.00 0.00 217.80 +5.90 39 0 0 0
SEP-25 785 C 0.00 0.00 0.00 212.90 +5.90 38 0 0 0
SEP-25 790 C 0.00 0.00 0.00 208.10 +5.90 38 0 0 0
SEP-25 795 C 0.00 0.00 0.00 203.30 +5.90 38 0 0 0
SEP-25 800 C 0.00 0.00 0.00 198.40 +5.80 37 0 0 0
SEP-25 805 C 0.00 0.00 0.00 193.60 +5.90 36 0 0 0
SEP-25 810 C 0.00 0.00 0.00 188.80 +5.90 36 0 0 0
SEP-25 815 C 0.00 0.00 0.00 184.00 +5.90 35 0 0 0
SEP-25 820 C 0.00 0.00 0.00 179.20 +5.90 35 0 0 0
SEP-25 825 C 0.00 0.00 0.00 174.40 +5.90 34 0 0 0
SEP-25 830 C 0.00 0.00 0.00 169.60 +5.80 34 0 0 0
SEP-25 835 C 0.00 0.00 0.00 164.80 +5.80 33 0 0 0
SEP-25 840 C 0.00 0.00 0.00 160.10 +5.80 33 0 0 0
SEP-25 845 C 0.00 0.00 0.00 155.30 +5.80 32 0 0 0
SEP-25 850 C 0.00 0.00 0.00 150.60 +5.80 32 0 0 0
SEP-25 855 C 0.00 0.00 0.00 145.80 +5.70 31 0 0 0
SEP-25 860 C 0.00 0.00 0.00 141.10 +5.70 30 0 0 0
SEP-25 865 C 0.00 0.00 0.00 136.40 +5.70 30 0 0 0
SEP-25 870 C 0.00 0.00 0.00 131.70 +5.70 29 0 0 0
SEP-25 875 C 0.00 0.00 0.00 127.10 +5.80 29 0 0 0
SEP-25 880 C 0.00 0.00 0.00 122.40 +5.70 28 0 0 0
SEP-25 885 C 0.00 0.00 0.00 117.80 +5.70 28 0 0 0
SEP-25 890 C 0.00 0.00 0.00 113.10 +5.60 27 0 0 0
SEP-25 895 C 0.00 0.00 0.00 108.60 +5.70 27 0 0 0
SEP-25 900 C 0.00 0.00 0.00 104.00 +5.60 26 0 0 0
SEP-25 905 C 0.00 0.00 0.00 99.40 +5.60 26 0 0 0
SEP-25 910 C 0.00 0.00 0.00 94.90 +5.50 25 0 0 0
SEP-25 915 C 0.00 0.00 0.00 90.40 +5.50 24 0 0 0
SEP-25 920 C 0.00 0.00 0.00 86.00 +5.50 24 0 0 0
SEP-25 925 C 0.00 0.00 0.00 81.60 +5.50 23 0 0 0
SEP-25 930 C 0.00 0.00 0.00 77.20 +5.40 23 0 0 0
SEP-25 935 C 0.00 0.00 0.00 72.90 +5.40 22 0 0 0
SEP-25 940 C 0.00 0.00 0.00 68.60 +5.40 22 0 0 0
SEP-25 945 C 0.00 0.00 0.00 64.30 +5.20 21 0 0 0
SEP-25 950 C 0.00 0.00 0.00 60.20 +5.30 21 0 0 0
SEP-25 955 C 0.00 0.00 0.00 56.00 +5.10 20 0 0 0
SEP-25 960 C 0.00 0.00 0.00 52.00 +5.10 20 0 0 0
SEP-25 965 C 0.00 0.00 0.00 48.00 +5.00 19 0 0 0
SEP-25 970 C 0.00 0.00 0.00 44.10 +4.90 19 0 0 0
SEP-25 975 C 0.00 0.00 0.00 40.30 +4.80 18 0 0 0
SEP-25 980 C 0.00 0.00 0.00 36.60 +4.60 17 0 0 0
SEP-25 985 C 0.00 0.00 0.00 33.00 +4.50 17 0 0 0
SEP-25 990 C 0.00 0.00 0.00 29.50 +3.80 16 0 0 0
SEP-25 995 C 0.00 0.00 0.00 26.20 +3.20 16 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 23.50 +3.10 16 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 18.50 +2.70 15 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 14.20 +2.30 15 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 10.50 +1.90 14 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 7.40 +1.50 14 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 5.00 +1.10 13 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 3.20 +0.80 13 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 1.90 +0.50 12 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 1.10 +0.40 12 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.50 +0.20 11 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.20 +0.10 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 1.70 -0.20 52 0 0 0
SEP-25 650 P 0.00 0.00 0.00 1.80 -0.20 52 0 0 0
SEP-25 655 P 0.00 0.00 0.00 1.90 -0.20 52 0 0 0
SEP-25 660 P 0.00 0.00 0.00 2.00 -0.20 51 0 0 0
SEP-25 665 P 0.00 0.00 0.00 2.10 -0.20 51 0 0 0
SEP-25 670 P 0.00 0.00 0.00 2.20 -0.20 50 0 0 0
SEP-25 675 P 0.00 0.00 0.00 2.30 -0.20 50 0 0 0
SEP-25 680 P 0.00 0.00 0.00 2.40 -0.20 50 0 0 0
SEP-25 685 P 0.00 0.00 0.00 2.50 -0.20 49 0 0 0
SEP-25 690 P 0.00 0.00 0.00 2.60 -0.20 49 0 0 0
SEP-25 695 P 0.00 0.00 0.00 2.70 -0.20 48 0 0 0
SEP-25 700 P 0.00 0.00 0.00 2.80 -0.20 48 0 0 0
SEP-25 705 P 0.00 0.00 0.00 2.90 -0.20 47 0 0 0
SEP-25 710 P 0.00 0.00 0.00 3.00 -0.20 47 0 0 0
SEP-25 715 P 0.00 0.00 0.00 3.10 -0.20 46 0 0 0
SEP-25 720 P 0.00 0.00 0.00 3.20 -0.20 46 0 0 0
SEP-25 725 P 0.00 0.00 0.00 3.30 -0.30 45 0 0 0
SEP-25 730 P 0.00 0.00 0.00 3.40 -0.30 44 0 0 0
SEP-25 735 P 0.00 0.00 0.00 3.50 -0.30 44 0 0 0
SEP-25 740 P 0.00 0.00 0.00 3.60 -0.30 43 0 0 0
SEP-25 745 P 0.00 0.00 0.00 3.80 -0.20 43 0 0 0
SEP-25 750 P 0.00 0.00 0.00 3.90 -0.20 42 0 0 0
SEP-25 755 P 0.00 0.00 0.00 4.00 -0.30 42 0 0 0
SEP-25 760 P 0.00 0.00 0.00 4.10 -0.30 41 0 0 0
SEP-25 765 P 0.00 0.00 0.00 4.30 -0.20 41 0 0 0
SEP-25 770 P 0.00 0.00 0.00 4.40 -0.30 40 0 0 0
SEP-25 775 P 0.00 0.00 0.00 4.50 -0.30 40 0 0 0
SEP-25 780 P 0.00 0.00 0.00 4.70 -0.30 39 0 0 0
SEP-25 785 P 0.00 0.00 0.00 4.80 -0.30 38 0 0 0
SEP-25 790 P 0.00 0.00 0.00 5.00 -0.30 38 0 0 0
SEP-25 795 P 0.00 0.00 0.00 5.20 -0.30 38 0 0 0
SEP-25 800 P 0.00 0.00 0.00 5.30 -0.40 37 0 0 0
SEP-25 805 P 0.00 0.00 0.00 5.50 -0.30 36 0 0 0
SEP-25 810 P 0.00 0.00 0.00 5.70 -0.30 36 0 0 0
SEP-25 815 P 0.00 0.00 0.00 5.90 -0.30 35 0 0 0
SEP-25 820 P 0.00 0.00 0.00 6.10 -0.30 35 0 0 0
SEP-25 825 P 0.00 0.00 0.00 6.30 -0.30 34 0 0 0
SEP-25 830 P 0.00 0.00 0.00 6.50 -0.40 34 0 0 0
SEP-25 835 P 0.00 0.00 0.00 6.70 -0.40 33 0 0 0
SEP-25 840 P 0.00 0.00 0.00 7.00 -0.40 33 0 0 0
SEP-25 845 P 0.00 0.00 0.00 7.20 -0.40 32 0 0 0
SEP-25 850 P 0.00 0.00 0.00 7.50 -0.40 32 0 0 0
SEP-25 855 P 0.00 0.00 0.00 7.70 -0.50 31 0 0 0
SEP-25 860 P 0.00 0.00 0.00 8.00 -0.50 30 0 0 0
SEP-25 865 P 0.00 0.00 0.00 8.30 -0.50 30 0 0 0
SEP-25 870 P 0.00 0.00 0.00 8.60 -0.50 29 0 0 0
SEP-25 875 P 0.00 0.00 0.00 9.00 -0.40 29 0 0 0
SEP-25 880 P 0.00 0.00 0.00 9.30 -0.50 28 0 0 0
SEP-25 885 P 0.00 0.00 0.00 9.70 -0.50 28 0 0 0
SEP-25 890 P 0.00 0.00 0.00 10.00 -0.60 27 0 0 0
SEP-25 895 P 0.00 0.00 0.00 10.50 -0.50 27 0 0 0
SEP-25 900 P 0.00 0.00 0.00 10.90 -0.60 26 0 0 0
SEP-25 905 P 0.00 0.00 0.00 11.30 -0.60 26 0 0 0
SEP-25 910 P 0.00 0.00 0.00 11.80 -0.70 25 0 0 0
SEP-25 915 P 0.00 0.00 0.00 12.30 -0.70 24 0 0 0
SEP-25 920 P 0.00 0.00 0.00 12.90 -0.70 24 0 0 0
SEP-25 925 P 0.00 0.00 0.00 13.50 -0.70 23 0 0 0
SEP-25 930 P 0.00 0.00 0.00 14.10 -0.80 23 0 0 0
SEP-25 935 P 0.00 0.00 0.00 14.80 -0.80 22 0 0 0
SEP-25 940 P 0.00 0.00 0.00 15.50 -0.80 22 0 0 0
SEP-25 945 P 0.00 0.00 0.00 16.20 -1.00 21 0 0 0
SEP-25 950 P 0.00 0.00 0.00 17.10 -0.90 21 0 0 0
SEP-25 955 P 0.00 0.00 0.00 17.90 -1.10 20 0 0 0
SEP-25 960 P 0.00 0.00 0.00 18.90 -1.10 20 0 0 0
SEP-25 965 P 0.00 0.00 0.00 19.90 -1.20 19 0 0 0
SEP-25 970 P 0.00 0.00 0.00 21.00 -1.30 19 0 0 0
SEP-25 975 P 0.00 0.00 0.00 22.20 -1.40 18 0 0 0
SEP-25 980 P 0.00 0.00 0.00 23.50 -1.60 17 0 0 0
SEP-25 985 P 0.00 0.00 0.00 24.90 -1.70 17 0 0 0
SEP-25 990 P 0.00 0.00 0.00 26.40 -2.40 16 0 0 0
SEP-25 995 P 0.00 0.00 0.00 28.10 -3.00 16 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 30.40 -3.10 16 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 35.40 -3.50 15 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 41.10 -3.90 15 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 47.40 -4.30 14 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 54.30 -4.70 14 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 61.90 -5.10 13 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 70.10 -5.40 13 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 78.80 -5.70 12 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 88.00 -5.80 12 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 97.40 -6.00 11 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 107.10 -6.10 10 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 117.00 -6.10 10 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 126.90 -6.20 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 136.90 -6.20 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 0.00 366.20 +2.80 54 0 0 0
DEC-25 650 C 0.00 0.00 0.00 361.50 +2.80 53 0 0 0
DEC-25 655 C 0.00 0.00 0.00 356.70 +2.80 53 0 0 0
DEC-25 660 C 0.00 0.00 0.00 351.90 +2.80 52 0 0 0
DEC-25 665 C 0.00 0.00 0.00 347.10 +2.80 51 0 0 0
DEC-25 670 C 0.00 0.00 0.00 342.30 +2.70 51 0 0 0
DEC-25 675 C 0.00 0.00 0.00 337.50 +2.70 50 0 0 0
DEC-25 680 C 0.00 0.00 0.00 332.70 +2.70 50 0 0 0
DEC-25 685 C 0.00 0.00 0.00 327.90 +2.70 49 0 0 0
DEC-25 690 C 0.00 0.00 0.00 323.20 +2.80 49 0 0 0
DEC-25 695 C 0.00 0.00 0.00 318.40 +2.70 48 0 0 0
DEC-25 700 C 0.00 0.00 0.00 313.60 +2.70 48 0 0 0
DEC-25 705 C 0.00 0.00 0.00 308.80 +2.70 47 0 0 0
DEC-25 710 C 0.00 0.00 0.00 304.00 +2.60 47 0 0 0
DEC-25 715 C 0.00 0.00 0.00 299.30 +2.70 46 0 0 0
DEC-25 720 C 0.00 0.00 0.00 294.50 +2.70 46 0 0 0
DEC-25 725 C 0.00 0.00 0.00 289.70 +2.60 45 0 0 0
DEC-25 730 C 0.00 0.00 0.00 284.90 +2.60 44 0 0 0
DEC-25 735 C 0.00 0.00 0.00 280.20 +2.70 44 0 0 0
DEC-25 740 C 0.00 0.00 0.00 275.40 +2.60 43 0 0 0
DEC-25 745 C 0.00 0.00 0.00 270.60 +2.60 43 0 0 0
DEC-25 750 C 0.00 0.00 0.00 265.90 +2.60 42 0 0 0
DEC-25 755 C 0.00 0.00 0.00 261.10 +2.60 42 0 0 0
DEC-25 760 C 0.00 0.00 0.00 256.30 +2.50 41 0 0 0
DEC-25 765 C 0.00 0.00 0.00 251.60 +2.60 41 0 0 0
DEC-25 770 C 0.00 0.00 0.00 246.80 +2.50 40 0 0 0
DEC-25 775 C 0.00 0.00 0.00 242.00 +2.50 40 0 0 0
DEC-25 780 C 0.00 0.00 0.00 237.30 +2.50 39 0 0 0
DEC-25 785 C 0.00 0.00 0.00 232.50 +2.50 38 0 0 0
DEC-25 790 C 0.00 0.00 0.00 227.80 +2.50 38 0 0 0
DEC-25 795 C 0.00 0.00 0.00 223.10 +2.50 37 0 0 0
DEC-25 800 C 0.00 0.00 0.00 218.30 +2.50 37 0 0 0
DEC-25 805 C 0.00 0.00 0.00 213.60 +2.50 36 0 0 0
DEC-25 810 C 0.00 0.00 0.00 208.80 +2.40 36 0 0 0
DEC-25 815 C 0.00 0.00 0.00 204.10 +2.40 35 0 0 0
DEC-25 820 C 0.00 0.00 0.00 199.40 +2.40 35 0 0 0
DEC-25 825 C 0.00 0.00 0.00 194.70 +2.40 34 0 0 0
DEC-25 830 C 0.00 0.00 0.00 190.00 +2.40 34 0 0 0
DEC-25 835 C 0.00 0.00 0.00 185.20 +2.30 33 0 0 0
DEC-25 840 C 0.00 0.00 0.00 180.50 +2.30 33 0 0 0
DEC-25 845 C 0.00 0.00 0.00 175.80 +2.30 32 0 0 0
DEC-25 850 C 0.00 0.00 0.00 171.20 +2.40 32 0 0 0
DEC-25 855 C 0.00 0.00 0.00 166.50 +2.30 31 0 0 0
DEC-25 860 C 0.00 0.00 0.00 161.80 +2.30 30 0 0 0
DEC-25 865 C 0.00 0.00 0.00 157.10 +2.20 30 0 0 0
DEC-25 870 C 0.00 0.00 0.00 152.50 +2.30 29 0 0 0
DEC-25 875 C 0.00 0.00 0.00 147.80 +2.20 29 0 0 0
DEC-25 880 C 0.00 0.00 0.00 143.20 +2.20 28 0 0 0
DEC-25 885 C 0.00 0.00 0.00 138.60 +2.20 28 0 0 0
DEC-25 890 C 0.00 0.00 0.00 134.00 +2.20 27 0 0 0
DEC-25 895 C 0.00 0.00 0.00 129.40 +2.20 27 0 0 0
DEC-25 900 C 0.00 0.00 0.00 124.80 +2.20 26 0 0 0
DEC-25 905 C 0.00 0.00 0.00 120.20 +2.10 26 0 0 0
DEC-25 910 C 0.00 0.00 0.00 115.70 +2.10 25 0 0 0
DEC-25 915 C 0.00 0.00 0.00 111.20 +2.10 25 0 0 0
DEC-25 920 C 0.00 0.00 0.00 106.60 +2.00 24 0 0 0
DEC-25 925 C 0.00 0.00 0.00 102.20 +2.10 23 0 0 0
DEC-25 930 C 0.00 0.00 0.00 97.70 +2.00 23 0 0 0
DEC-25 935 C 0.00 0.00 0.00 93.30 +2.00 22 0 0 0
DEC-25 940 C 0.00 0.00 0.00 88.80 +1.90 22 0 0 0
DEC-25 945 C 0.00 0.00 0.00 84.50 +1.90 21 0 0 0
DEC-25 950 C 0.00 0.00 0.00 80.10 +1.90 21 0 0 0
DEC-25 955 C 0.00 0.00 0.00 75.80 +1.80 20 0 0 0
DEC-25 960 C 0.00 0.00 0.00 71.50 +1.80 20 0 0 0
DEC-25 965 C 0.00 0.00 0.00 67.30 +1.80 19 0 0 0
DEC-25 970 C 0.00 0.00 0.00 63.10 +1.70 19 0 0 0
DEC-25 975 C 0.00 0.00 0.00 59.00 +1.70 18 0 0 0
DEC-25 980 C 0.00 0.00 0.00 54.90 +1.60 17 0 0 0
DEC-25 985 C 0.00 0.00 0.00 50.90 +1.60 17 0 0 0
DEC-25 990 C 0.00 0.00 0.00 47.00 +1.50 16 0 0 0
DEC-25 995 C 0.00 0.00 0.00 43.10 +1.40 16 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 40.10 +1.40 16 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 34.30 +1.20 15 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 29.00 +1.20 15 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 24.00 +1.00 14 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 19.60 +0.90 14 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 15.60 +0.80 13 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 12.10 +0.60 13 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 9.10 +0.50 12 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 6.60 +0.40 12 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 4.60 +0.30 11 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 3.00 +0.20 11 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 1.90 +0.20 10 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 1.10 +0.10 10 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 0.60 +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
DEC-25 645 P 0.00 0.00 0.00 14.80 -0.80 54 0 0 0
DEC-25 650 P 0.00 0.00 0.00 15.10 -0.80 53 0 0 0
DEC-25 655 P 0.00 0.00 0.00 15.30 -0.80 53 0 0 0
DEC-25 660 P 0.00 0.00 0.00 15.50 -0.80 52 0 0 0
DEC-25 665 P 0.00 0.00 0.00 15.70 -0.80 51 0 0 0
DEC-25 670 P 0.00 0.00 0.00 15.90 -0.90 51 0 0 0
DEC-25 675 P 0.00 0.00 0.00 16.10 -0.90 50 0 0 0
DEC-25 680 P 0.00 0.00 0.00 16.30 -0.90 50 0 0 0
DEC-25 685 P 0.00 0.00 0.00 16.50 -0.90 49 0 0 0
DEC-25 690 P 0.00 0.00 0.00 16.80 -0.80 49 0 0 0
DEC-25 695 P 0.00 0.00 0.00 17.00 -0.90 48 0 0 0
DEC-25 700 P 0.00 0.00 0.00 17.20 -0.90 48 0 0 0
DEC-25 705 P 0.00 0.00 0.00 17.40 -0.90 47 0 0 0
DEC-25 710 P 0.00 0.00 0.00 17.60 -1.00 47 0 0 0
DEC-25 715 P 0.00 0.00 0.00 17.90 -0.90 46 0 0 0
DEC-25 720 P 0.00 0.00 0.00 18.10 -0.90 46 0 0 0
DEC-25 725 P 0.00 0.00 0.00 18.30 -1.00 45 0 0 0
DEC-25 730 P 0.00 0.00 0.00 18.50 -1.00 44 0 0 0
DEC-25 735 P 0.00 0.00 0.00 18.80 -0.90 44 0 0 0
DEC-25 740 P 0.00 0.00 0.00 19.00 -1.00 43 0 0 0
DEC-25 745 P 0.00 0.00 0.00 19.20 -1.00 43 0 0 0
DEC-25 750 P 0.00 0.00 0.00 19.50 -1.00 42 0 0 0
DEC-25 755 P 0.00 0.00 0.00 19.70 -1.00 42 0 0 0
DEC-25 760 P 0.00 0.00 0.00 19.90 -1.10 41 0 0 0
DEC-25 765 P 0.00 0.00 0.00 20.20 -1.00 41 0 0 0
DEC-25 770 P 0.00 0.00 0.00 20.40 -1.10 40 0 0 0
DEC-25 775 P 0.00 0.00 0.00 20.60 -1.10 40 0 0 0
DEC-25 780 P 0.00 0.00 0.00 20.90 -1.10 39 0 0 0
DEC-25 785 P 0.00 0.00 0.00 21.10 -1.10 38 0 0 0
DEC-25 790 P 0.00 0.00 0.00 21.40 -1.10 38 0 0 0
DEC-25 795 P 0.00 0.00 0.00 21.70 -1.10 37 0 0 0
DEC-25 800 P 0.00 0.00 0.00 21.90 -1.10 37 0 0 0
DEC-25 805 P 0.00 0.00 0.00 22.20 -1.10 36 0 0 0
DEC-25 810 P 0.00 0.00 0.00 22.40 -1.20 36 0 0 0
DEC-25 815 P 0.00 0.00 0.00 22.70 -1.20 35 0 0 0
DEC-25 820 P 0.00 0.00 0.00 23.00 -1.20 35 0 0 0
DEC-25 825 P 0.00 0.00 0.00 23.30 -1.20 34 0 0 0
DEC-25 830 P 0.00 0.00 0.00 23.60 -1.20 34 0 0 0
DEC-25 835 P 0.00 0.00 0.00 23.80 -1.30 33 0 0 0
DEC-25 840 P 0.00 0.00 0.00 24.10 -1.30 33 0 0 0
DEC-25 845 P 0.00 0.00 0.00 24.40 -1.30 32 0 0 0
DEC-25 850 P 0.00 0.00 0.00 24.80 -1.20 32 0 0 0
DEC-25 855 P 0.00 0.00 0.00 25.10 -1.30 31 0 0 0
DEC-25 860 P 0.00 0.00 0.00 25.40 -1.30 30 0 0 0
DEC-25 865 P 0.00 0.00 0.00 25.70 -1.40 30 0 0 0
DEC-25 870 P 0.00 0.00 0.00 26.10 -1.30 29 0 0 0
DEC-25 875 P 0.00 0.00 0.00 26.40 -1.40 29 0 0 0
DEC-25 880 P 0.00 0.00 0.00 26.80 -1.40 28 0 0 0
DEC-25 885 P 0.00 0.00 0.00 27.20 -1.40 28 0 0 0
DEC-25 890 P 0.00 0.00 0.00 27.60 -1.40 27 0 0 0
DEC-25 895 P 0.00 0.00 0.00 28.00 -1.40 27 0 0 0
DEC-25 900 P 0.00 0.00 0.00 28.40 -1.40 26 0 0 0
DEC-25 905 P 0.00 0.00 0.00 28.80 -1.50 26 0 0 0
DEC-25 910 P 0.00 0.00 0.00 29.30 -1.50 25 0 0 0
DEC-25 915 P 0.00 0.00 0.00 29.80 -1.50 25 0 0 0
DEC-25 920 P 0.00 0.00 0.00 30.20 -1.60 24 0 0 0
DEC-25 925 P 0.00 0.00 0.00 30.80 -1.50 23 0 0 0
DEC-25 930 P 0.00 0.00 0.00 31.30 -1.60 23 0 0 0
DEC-25 935 P 0.00 0.00 0.00 31.90 -1.60 22 0 0 0
DEC-25 940 P 0.00 0.00 0.00 32.40 -1.70 22 0 0 0
DEC-25 945 P 0.00 0.00 0.00 33.10 -1.70 21 0 0 0
DEC-25 950 P 0.00 0.00 0.00 33.70 -1.70 21 0 0 0
DEC-25 955 P 0.00 0.00 0.00 34.40 -1.80 20 0 0 0
DEC-25 960 P 0.00 0.00 0.00 35.10 -1.80 20 0 0 0
DEC-25 965 P 0.00 0.00 0.00 35.90 -1.80 19 0 0 0
DEC-25 970 P 0.00 0.00 0.00 36.70 -1.90 19 0 0 0
DEC-25 975 P 0.00 0.00 0.00 37.60 -1.90 18 0 0 0
DEC-25 980 P 0.00 0.00 0.00 38.50 -2.00 17 0 0 0
DEC-25 985 P 0.00 0.00 0.00 39.50 -2.00 17 0 0 0
DEC-25 990 P 0.00 0.00 0.00 40.60 -2.10 16 0 0 0
DEC-25 995 P 0.00 0.00 0.00 41.70 -2.20 16 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 43.70 -2.20 16 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 47.90 -2.40 15 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 52.60 -2.40 15 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 57.60 -2.60 14 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 63.20 -2.70 14 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 69.20 -2.80 13 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 75.70 -3.00 13 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 82.70 -3.10 12 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 90.20 -3.20 12 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 98.20 -3.30 11 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 106.60 -3.40 11 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 115.50 -3.40 10 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 124.70 -3.50 10 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 134.20 -3.50 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 0.00 379.50 +3.50 54 0 0 0
MAR-26 650 C 0.00 0.00 0.00 374.80 +3.50 53 0 0 0
MAR-26 655 C 0.00 0.00 0.00 370.10 +3.50 53 0 0 0
MAR-26 660 C 0.00 0.00 0.00 365.40 +3.60 52 0 0 0
MAR-26 665 C 0.00 0.00 0.00 360.60 +3.50 51 0 0 0
MAR-26 670 C 0.00 0.00 0.00 355.90 +3.60 51 0 0 0
MAR-26 675 C 0.00 0.00 0.00 351.10 +3.50 50 0 0 0
MAR-26 680 C 0.00 0.00 0.00 346.40 +3.50 50 0 0 0
MAR-26 685 C 0.00 0.00 0.00 341.70 +3.60 49 0 0 0
MAR-26 690 C 0.00 0.00 0.00 336.90 +3.50 49 0 0 0
MAR-26 695 C 0.00 0.00 0.00 332.20 +3.60 48 0 0 0
MAR-26 700 C 0.00 0.00 0.00 327.40 +3.50 48 0 0 0
MAR-26 705 C 0.00 0.00 0.00 322.70 +3.60 47 0 0 0
MAR-26 710 C 0.00 0.00 0.00 317.90 +3.50 47 0 0 0
MAR-26 715 C 0.00 0.00 0.00 313.20 +3.60 46 0 0 0
MAR-26 720 C 0.00 0.00 0.00 308.40 +3.50 46 0 0 0
MAR-26 725 C 0.00 0.00 0.00 303.70 +3.60 45 0 0 0
MAR-26 730 C 0.00 0.00 0.00 298.90 +3.60 44 0 0 0
MAR-26 735 C 0.00 0.00 0.00 294.20 +3.60 44 0 0 0
MAR-26 740 C 0.00 0.00 0.00 289.40 +3.60 43 0 0 0
MAR-26 745 C 0.00 0.00 0.00 284.60 +3.50 43 0 0 0
MAR-26 750 C 0.00 0.00 0.00 279.90 +3.60 42 0 0 0
MAR-26 755 C 0.00 0.00 0.00 275.10 +3.60 42 0 0 0
MAR-26 760 C 0.00 0.00 0.00 270.30 +3.50 41 0 0 0
MAR-26 765 C 0.00 0.00 0.00 265.60 +3.60 41 0 0 0
MAR-26 770 C 0.00 0.00 0.00 260.80 +3.60 40 0 0 0
MAR-26 775 C 0.00 0.00 0.00 256.10 +3.60 40 0 0 0
MAR-26 780 C 0.00 0.00 0.00 251.30 +3.60 39 0 0 0
MAR-26 785 C 0.00 0.00 0.00 246.50 +3.60 39 0 0 0
MAR-26 790 C 0.00 0.00 0.00 241.80 +3.60 38 0 0 0
MAR-26 795 C 0.00 0.00 0.00 237.00 +3.60 37 0 0 0
MAR-26 800 C 0.00 0.00 0.00 232.20 +3.60 37 0 0 0
MAR-26 805 C 0.00 0.00 0.00 227.50 +3.60 36 0 0 0
MAR-26 810 C 0.00 0.00 0.00 222.70 +3.60 36 0 0 0
MAR-26 815 C 0.00 0.00 0.00 217.90 +3.60 35 0 0 0
MAR-26 820 C 0.00 0.00 0.00 213.20 +3.60 35 0 0 0
MAR-26 825 C 0.00 0.00 0.00 208.40 +3.60 34 0 0 0
MAR-26 830 C 0.00 0.00 0.00 203.70 +3.60 34 0 0 0
MAR-26 835 C 0.00 0.00 0.00 198.90 +3.60 33 0 0 0
MAR-26 840 C 0.00 0.00 0.00 194.20 +3.70 33 0 0 0
MAR-26 845 C 0.00 0.00 0.00 189.40 +3.60 32 0 0 0
MAR-26 850 C 0.00 0.00 0.00 184.70 +3.70 32 0 0 0
MAR-26 855 C 0.00 0.00 0.00 179.90 +3.60 31 0 0 0
MAR-26 860 C 0.00 0.00 0.00 175.20 +3.60 30 0 0 0
MAR-26 865 C 0.00 0.00 0.00 170.50 +3.70 30 0 0 0
MAR-26 870 C 0.00 0.00 0.00 165.70 +3.60 29 0 0 0
MAR-26 875 C 0.00 0.00 0.00 161.00 +3.60 29 0 0 0
MAR-26 880 C 0.00 0.00 0.00 156.30 +3.60 28 0 0 0
MAR-26 885 C 0.00 0.00 0.00 151.60 +3.60 28 0 0 0
MAR-26 890 C 0.00 0.00 0.00 146.90 +3.60 27 0 0 0
MAR-26 895 C 0.00 0.00 0.00 142.20 +3.60 27 0 0 0
MAR-26 900 C 0.00 0.00 0.00 137.50 +3.60 26 0 0 0
MAR-26 905 C 0.00 0.00 0.00 132.90 +3.70 26 0 0 0
MAR-26 910 C 0.00 0.00 0.00 128.20 +3.60 25 0 0 0
MAR-26 915 C 0.00 0.00 0.00 123.60 +3.60 24 0 0 0
MAR-26 920 C 0.00 0.00 0.00 118.90 +3.60 24 0 0 0
MAR-26 925 C 0.00 0.00 0.00 114.30 +3.60 23 0 0 0
MAR-26 930 C 0.00 0.00 0.00 109.70 +3.60 23 0 0 0
MAR-26 935 C 0.00 0.00 0.00 105.10 +3.50 22 0 0 0
MAR-26 940 C 0.00 0.00 0.00 100.60 +3.60 22 0 0 0
MAR-26 945 C 0.00 0.00 0.00 96.10 +3.60 21 0 0 0
MAR-26 950 C 0.00 0.00 0.00 91.50 +3.50 21 0 0 0
MAR-26 955 C 0.00 0.00 0.00 87.10 +3.60 20 0 0 0
MAR-26 960 C 0.00 0.00 0.00 82.60 +3.50 20 0 0 0
MAR-26 965 C 0.00 0.00 0.00 78.20 +3.50 19 0 0 0
MAR-26 970 C 0.00 0.00 0.00 73.80 +3.50 19 0 0 0
MAR-26 975 C 0.00 0.00 0.00 69.50 +3.50 18 0 0 0
MAR-26 980 C 0.00 0.00 0.00 65.20 +3.50 17 0 0 0
MAR-26 985 C 0.00 0.00 0.00 60.90 +3.40 17 0 0 0
MAR-26 990 C 0.00 0.00 0.00 56.70 +3.30 16 0 0 0
MAR-26 995 C 0.00 0.00 0.00 52.60 +2.40 16 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 49.50 +2.30 16 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 43.40 +2.20 15 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 37.70 +2.10 15 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 32.40 +2.00 14 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 27.40 +1.80 14 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 22.80 +1.70 13 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 18.60 +1.50 13 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 14.80 +1.30 12 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 11.50 +1.10 12 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 8.70 +1.00 11 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 6.30 +0.80 11 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 4.40 +0.60 10 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 2.90 +0.50 10 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 1.80 +0.40 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 30.70 -0.10 54 0 0 0
MAR-26 650 P 0.00 0.00 0.00 31.00 -0.10 53 0 0 0
MAR-26 655 P 0.00 0.00 0.00 31.30 -0.10 53 0 0 0
MAR-26 660 P 0.00 0.00 0.00 31.60 0.00 52 0 0 0
MAR-26 665 P 0.00 0.00 0.00 31.80 -0.10 51 0 0 0
MAR-26 670 P 0.00 0.00 0.00 32.10 0.00 51 0 0 0
MAR-26 675 P 0.00 0.00 0.00 32.30 -0.10 50 0 0 0
MAR-26 680 P 0.00 0.00 0.00 32.60 -0.10 50 0 0 0
MAR-26 685 P 0.00 0.00 0.00 32.90 0.00 49 0 0 0
MAR-26 690 P 0.00 0.00 0.00 33.10 -0.10 49 0 0 0
MAR-26 695 P 0.00 0.00 0.00 33.40 0.00 48 0 0 0
MAR-26 700 P 0.00 0.00 0.00 33.60 -0.10 48 0 0 0
MAR-26 705 P 0.00 0.00 0.00 33.90 0.00 47 0 0 0
MAR-26 710 P 0.00 0.00 0.00 34.10 -0.10 47 0 0 0
MAR-26 715 P 0.00 0.00 0.00 34.40 0.00 46 0 0 0
MAR-26 720 P 0.00 0.00 0.00 34.60 -0.10 46 0 0 0
MAR-26 725 P 0.00 0.00 0.00 34.90 0.00 45 0 0 0
MAR-26 730 P 0.00 0.00 0.00 35.10 0.00 44 0 0 0
MAR-26 735 P 0.00 0.00 0.00 35.40 0.00 44 0 0 0
MAR-26 740 P 0.00 0.00 0.00 35.60 0.00 43 0 0 0
MAR-26 745 P 0.00 0.00 0.00 35.80 -0.10 43 0 0 0
MAR-26 750 P 0.00 0.00 0.00 36.10 0.00 42 0 0 0
MAR-26 755 P 0.00 0.00 0.00 36.30 0.00 42 0 0 0
MAR-26 760 P 0.00 0.00 0.00 36.50 -0.10 41 0 0 0
MAR-26 765 P 0.00 0.00 0.00 36.80 0.00 41 0 0 0
MAR-26 770 P 0.00 0.00 0.00 37.00 0.00 40 0 0 0
MAR-26 775 P 0.00 0.00 0.00 37.30 0.00 40 0 0 0
MAR-26 780 P 0.00 0.00 0.00 37.50 0.00 39 0 0 0
MAR-26 785 P 0.00 0.00 0.00 37.70 0.00 39 0 0 0
MAR-26 790 P 0.00 0.00 0.00 38.00 0.00 38 0 0 0
MAR-26 795 P 0.00 0.00 0.00 38.20 0.00 37 0 0 0
MAR-26 800 P 0.00 0.00 0.00 38.40 0.00 37 0 0 0
MAR-26 805 P 0.00 0.00 0.00 38.70 0.00 36 0 0 0
MAR-26 810 P 0.00 0.00 0.00 38.90 0.00 36 0 0 0
MAR-26 815 P 0.00 0.00 0.00 39.10 0.00 35 0 0 0
MAR-26 820 P 0.00 0.00 0.00 39.40 0.00 35 0 0 0
MAR-26 825 P 0.00 0.00 0.00 39.60 0.00 34 0 0 0
MAR-26 830 P 0.00 0.00 0.00 39.90 0.00 34 0 0 0
MAR-26 835 P 0.00 0.00 0.00 40.10 0.00 33 0 0 0
MAR-26 840 P 0.00 0.00 0.00 40.40 +0.10 33 0 0 0
MAR-26 845 P 0.00 0.00 0.00 40.60 0.00 32 0 0 0
MAR-26 850 P 0.00 0.00 0.00 40.90 +0.10 32 0 0 0
MAR-26 855 P 0.00 0.00 0.00 41.10 0.00 31 0 0 0
MAR-26 860 P 0.00 0.00 0.00 41.40 0.00 30 0 0 0
MAR-26 865 P 0.00 0.00 0.00 41.70 +0.10 30 0 0 0
MAR-26 870 P 0.00 0.00 0.00 41.90 0.00 29 0 0 0
MAR-26 875 P 0.00 0.00 0.00 42.20 0.00 29 0 0 0
MAR-26 880 P 0.00 0.00 0.00 42.50 0.00 28 0 0 0
MAR-26 885 P 0.00 0.00 0.00 42.80 0.00 28 0 0 0
MAR-26 890 P 0.00 0.00 0.00 43.10 0.00 27 0 0 0
MAR-26 895 P 0.00 0.00 0.00 43.40 0.00 27 0 0 0
MAR-26 900 P 0.00 0.00 0.00 43.70 0.00 26 0 0 0
MAR-26 905 P 0.00 0.00 0.00 44.10 +0.10 26 0 0 0
MAR-26 910 P 0.00 0.00 0.00 44.40 0.00 25 0 0 0
MAR-26 915 P 0.00 0.00 0.00 44.80 0.00 24 0 0 0
MAR-26 920 P 0.00 0.00 0.00 45.10 0.00 24 0 0 0
MAR-26 925 P 0.00 0.00 0.00 45.50 0.00 23 0 0 0
MAR-26 930 P 0.00 0.00 0.00 45.90 0.00 23 0 0 0
MAR-26 935 P 0.00 0.00 0.00 46.30 -0.10 22 0 0 0
MAR-26 940 P 0.00 0.00 0.00 46.80 0.00 22 0 0 0
MAR-26 945 P 0.00 0.00 0.00 47.30 0.00 21 0 0 0
MAR-26 950 P 0.00 0.00 0.00 47.70 -0.10 21 0 0 0
MAR-26 955 P 0.00 0.00 0.00 48.30 0.00 20 0 0 0
MAR-26 960 P 0.00 0.00 0.00 48.80 -0.10 20 0 0 0
MAR-26 965 P 0.00 0.00 0.00 49.40 -0.10 19 0 0 0
MAR-26 970 P 0.00 0.00 0.00 50.00 -0.10 19 0 0 0
MAR-26 975 P 0.00 0.00 0.00 50.70 -0.10 18 0 0 0
MAR-26 980 P 0.00 0.00 0.00 51.40 -0.10 17 0 0 0
MAR-26 985 P 0.00 0.00 0.00 52.10 -0.20 17 0 0 0
MAR-26 990 P 0.00 0.00 0.00 52.90 -0.30 16 0 0 0
MAR-26 995 P 0.00 0.00 0.00 53.80 -1.20 16 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 55.70 -1.30 16 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 59.60 -1.40 15 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 63.90 -1.50 15 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 68.60 -1.60 14 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 73.60 -1.80 14 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 79.00 -1.90 13 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 84.80 -2.10 13 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 91.00 -2.30 12 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 97.70 -2.50 12 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 104.90 -2.60 11 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 112.50 -2.80 11 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 120.60 -3.00 10 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 129.10 -3.10 10 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 138.00 -3.20 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 0.00 291.80 +2.50 42 0 0 0
JUN-26 755 C 0.00 0.00 0.00 287.00 +2.50 41 0 0 0
JUN-26 760 C 0.00 0.00 0.00 282.10 +2.40 41 0 0 0
JUN-26 765 C 0.00 0.00 0.00 277.30 +2.40 40 0 0 0
JUN-26 770 C 0.00 0.00 0.00 272.50 +2.40 40 0 0 0
JUN-26 775 C 0.00 0.00 0.00 267.70 +2.40 39 0 0 0
JUN-26 780 C 0.00 0.00 0.00 262.90 +2.40 39 0 0 0
JUN-26 785 C 0.00 0.00 0.00 258.00 +2.40 38 0 0 0
JUN-26 790 C 0.00 0.00 0.00 253.20 +2.40 37 0 0 0
JUN-26 795 C 0.00 0.00 0.00 248.40 +2.40 37 0 0 0
JUN-26 800 C 0.00 0.00 0.00 243.50 +2.30 36 0 0 0
JUN-26 805 C 0.00 0.00 0.00 238.70 +2.40 36 0 0 0
JUN-26 810 C 0.00 0.00 0.00 233.80 +2.30 35 0 0 0
JUN-26 815 C 0.00 0.00 0.00 229.00 +2.30 35 0 0 0
JUN-26 820 C 0.00 0.00 0.00 224.10 +2.30 34 0 0 0
JUN-26 825 C 0.00 0.00 0.00 219.30 +2.30 34 0 0 0
JUN-26 830 C 0.00 0.00 0.00 214.50 +2.30 33 0 0 0
JUN-26 835 C 0.00 0.00 0.00 209.60 +2.30 33 0 0 0
JUN-26 840 C 0.00 0.00 0.00 204.80 +2.30 32 0 0 0
JUN-26 845 C 0.00 0.00 0.00 199.90 +2.30 31 0 0 0
JUN-26 850 C 0.00 0.00 0.00 195.10 +2.30 31 0 0 0
JUN-26 855 C 0.00 0.00 0.00 190.20 +2.20 30 0 0 0
JUN-26 860 C 0.00 0.00 0.00 185.40 +2.30 30 0 0 0
JUN-26 865 C 0.00 0.00 0.00 180.50 +2.20 29 0 0 0
JUN-26 870 C 0.00 0.00 0.00 175.70 +2.20 29 0 0 0
JUN-26 875 C 0.00 0.00 0.00 170.80 +2.20 28 0 0 0
JUN-26 880 C 0.00 0.00 0.00 166.00 +2.20 28 0 0 0
JUN-26 885 C 0.00 0.00 0.00 161.20 +2.20 27 0 0 0
JUN-26 890 C 0.00 0.00 0.00 156.30 +2.10 27 0 0 0
JUN-26 895 C 0.00 0.00 0.00 151.50 +2.10 26 0 0 0
JUN-26 900 C 0.00 0.00 0.00 146.70 +2.10 26 0 0 0
JUN-26 905 C 0.00 0.00 0.00 141.90 +2.10 25 0 0 0
JUN-26 910 C 0.00 0.00 0.00 137.10 +2.10 24 0 0 0
JUN-26 915 C 0.00 0.00 0.00 132.30 +2.10 24 0 0 0
JUN-26 920 C 0.00 0.00 0.00 127.50 +2.00 23 0 0 0
JUN-26 925 C 0.00 0.00 0.00 122.70 +2.00 23 0 0 0
JUN-26 930 C 0.00 0.00 0.00 118.00 +2.00 22 0 0 0
JUN-26 935 C 0.00 0.00 0.00 113.20 +1.90 22 0 0 0
JUN-26 940 C 0.00 0.00 0.00 108.50 +2.00 21 0 0 0
JUN-26 945 C 0.00 0.00 0.00 103.80 +1.90 21 0 0 0
JUN-26 950 C 0.00 0.00 0.00 99.10 +1.90 20 0 0 0
JUN-26 955 C 0.00 0.00 0.00 94.40 +1.90 20 0 0 0
JUN-26 960 C 0.00 0.00 0.00 89.80 +1.90 19 0 0 0
JUN-26 965 C 0.00 0.00 0.00 85.20 +1.90 19 0 0 0
JUN-26 970 C 0.00 0.00 0.00 80.60 +1.80 18 0 0 0
JUN-26 975 C 0.00 0.00 0.00 76.00 +1.70 17 0 0 0
JUN-26 980 C 0.00 0.00 0.00 71.50 +1.70 17 0 0 0
JUN-26 985 C 0.00 0.00 0.00 67.00 +1.70 16 0 0 0
JUN-26 990 C 0.00 0.00 0.00 62.60 +1.60 16 0 0 0
JUN-26 995 C 0.00 0.00 0.00 59.30 +1.60 16 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 56.10 +1.50 15 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 49.90 +1.50 15 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 43.90 +1.30 14 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 38.30 +1.30 14 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 32.90 +1.10 13 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 27.90 +1.00 13 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 23.30 +0.90 12 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 19.10 +0.80 12 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 15.30 +0.70 11 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 12.00 +0.60 11 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 9.10 +0.50 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 50.60 -1.10 42 0 0 0
JUN-26 755 P 0.00 0.00 0.00 50.80 -1.10 41 0 0 0
JUN-26 760 P 0.00 0.00 0.00 50.90 -1.20 41 0 0 0
JUN-26 765 P 0.00 0.00 0.00 51.10 -1.20 40 0 0 0
JUN-26 770 P 0.00 0.00 0.00 51.30 -1.20 40 0 0 0
JUN-26 775 P 0.00 0.00 0.00 51.50 -1.20 39 0 0 0
JUN-26 780 P 0.00 0.00 0.00 51.70 -1.20 39 0 0 0
JUN-26 785 P 0.00 0.00 0.00 51.80 -1.20 38 0 0 0
JUN-26 790 P 0.00 0.00 0.00 52.00 -1.20 37 0 0 0
JUN-26 795 P 0.00 0.00 0.00 52.20 -1.20 37 0 0 0
JUN-26 800 P 0.00 0.00 0.00 52.30 -1.30 36 0 0 0
JUN-26 805 P 0.00 0.00 0.00 52.50 -1.20 36 0 0 0
JUN-26 810 P 0.00 0.00 0.00 52.60 -1.30 35 0 0 0
JUN-26 815 P 0.00 0.00 0.00 52.80 -1.30 35 0 0 0
JUN-26 820 P 0.00 0.00 0.00 52.90 -1.30 34 0 0 0
JUN-26 825 P 0.00 0.00 0.00 53.10 -1.30 34 0 0 0
JUN-26 830 P 0.00 0.00 0.00 53.30 -1.30 33 0 0 0
JUN-26 835 P 0.00 0.00 0.00 53.40 -1.30 33 0 0 0
JUN-26 840 P 0.00 0.00 0.00 53.60 -1.30 32 0 0 0
JUN-26 845 P 0.00 0.00 0.00 53.70 -1.30 31 0 0 0
JUN-26 850 P 0.00 0.00 0.00 53.90 -1.30 31 0 0 0
JUN-26 855 P 0.00 0.00 0.00 54.00 -1.40 30 0 0 0
JUN-26 860 P 0.00 0.00 0.00 54.20 -1.30 30 0 0 0
JUN-26 865 P 0.00 0.00 0.00 54.30 -1.40 29 0 0 0
JUN-26 870 P 0.00 0.00 0.00 54.50 -1.40 29 0 0 0
JUN-26 875 P 0.00 0.00 0.00 54.60 -1.40 28 0 0 0
JUN-26 880 P 0.00 0.00 0.00 54.80 -1.40 28 0 0 0
JUN-26 885 P 0.00 0.00 0.00 55.00 -1.40 27 0 0 0
JUN-26 890 P 0.00 0.00 0.00 55.10 -1.50 27 0 0 0
JUN-26 895 P 0.00 0.00 0.00 55.30 -1.50 26 0 0 0
JUN-26 900 P 0.00 0.00 0.00 55.50 -1.50 26 0 0 0
JUN-26 905 P 0.00 0.00 0.00 55.70 -1.50 25 0 0 0
JUN-26 910 P 0.00 0.00 0.00 55.90 -1.50 24 0 0 0
JUN-26 915 P 0.00 0.00 0.00 56.10 -1.50 24 0 0 0
JUN-26 920 P 0.00 0.00 0.00 56.30 -1.60 23 0 0 0
JUN-26 925 P 0.00 0.00 0.00 56.50 -1.60 23 0 0 0
JUN-26 930 P 0.00 0.00 0.00 56.80 -1.60 22 0 0 0
JUN-26 935 P 0.00 0.00 0.00 57.00 -1.70 22 0 0 0
JUN-26 940 P 0.00 0.00 0.00 57.30 -1.60 21 0 0 0
JUN-26 945 P 0.00 0.00 0.00 57.60 -1.70 21 0 0 0
JUN-26 950 P 0.00 0.00 0.00 57.90 -1.70 20 0 0 0
JUN-26 955 P 0.00 0.00 0.00 58.20 -1.70 20 0 0 0
JUN-26 960 P 0.00 0.00 0.00 58.60 -1.70 19 0 0 0
JUN-26 965 P 0.00 0.00 0.00 59.00 -1.70 19 0 0 0
JUN-26 970 P 0.00 0.00 0.00 59.40 -1.80 18 0 0 0
JUN-26 975 P 0.00 0.00 0.00 59.80 -1.90 17 0 0 0
JUN-26 980 P 0.00 0.00 0.00 60.30 -1.90 17 0 0 0
JUN-26 985 P 0.00 0.00 0.00 60.80 -1.90 16 0 0 0
JUN-26 990 P 0.00 0.00 0.00 61.40 -2.00 16 0 0 0
JUN-26 995 P 0.00 0.00 0.00 63.10 -2.00 16 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 64.90 -2.10 15 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 68.70 -2.10 15 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 72.70 -2.30 14 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 77.10 -2.30 14 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 81.70 -2.50 13 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 86.70 -2.60 13 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 92.10 -2.70 12 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 97.90 -2.80 12 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 104.10 -2.90 11 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 110.80 -3.00 11 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 117.90 -3.10 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