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
27 AUG 2025, WEDNESDAY
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 0.00 198.00 +8.90 0 0 0 0
AUG-25 845 C 0.00 0.00 0.00 193.00 +8.90 0 0 0 0
AUG-25 850 C 0.00 0.00 0.00 188.00 +8.90 0 0 0 0
AUG-25 855 C 0.00 0.00 0.00 183.00 +8.90 0 0 0 0
AUG-25 860 C 0.00 0.00 0.00 178.00 +8.90 0 0 0 0
AUG-25 865 C 0.00 0.00 0.00 173.00 +8.90 0 0 0 0
AUG-25 870 C 0.00 0.00 0.00 168.00 +8.90 0 0 0 0
AUG-25 875 C 0.00 0.00 0.00 163.00 +8.90 0 0 0 0
AUG-25 880 C 0.00 0.00 0.00 158.00 +8.90 0 0 0 0
AUG-25 885 C 0.00 0.00 0.00 153.00 +8.90 0 0 0 0
AUG-25 890 C 0.00 0.00 0.00 148.00 +8.90 0 0 0 0
AUG-25 895 C 0.00 0.00 0.00 143.00 +8.90 0 0 0 0
AUG-25 900 C 0.00 0.00 0.00 138.00 +8.90 0 0 0 0
AUG-25 905 C 0.00 0.00 0.00 133.00 +8.90 0 0 0 0
AUG-25 910 C 0.00 0.00 0.00 128.00 +8.90 0 0 0 0
AUG-25 915 C 0.00 0.00 0.00 123.00 +8.90 0 0 0 0
AUG-25 920 C 0.00 0.00 0.00 118.00 +8.90 0 0 0 0
AUG-25 925 C 0.00 0.00 0.00 113.00 +8.90 0 0 0 0
AUG-25 930 C 0.00 0.00 0.00 108.00 +8.90 0 0 0 0
AUG-25 935 C 0.00 0.00 0.00 103.00 +8.90 0 0 0 0
AUG-25 940 C 0.00 0.00 0.00 98.00 +8.90 0 0 0 0
AUG-25 945 C 0.00 0.00 0.00 93.00 +8.90 0 0 0 0
AUG-25 950 C 0.00 0.00 0.00 88.00 +8.90 0 0 0 0
AUG-25 955 C 0.00 0.00 0.00 83.00 +8.90 0 0 0 0
AUG-25 960 C 0.00 0.00 0.00 78.00 +8.90 0 0 0 0
AUG-25 965 C 0.00 0.00 0.00 73.00 +8.90 0 0 0 0
AUG-25 970 C 0.00 0.00 0.00 68.00 +8.90 0 0 0 0
AUG-25 975 C 0.00 0.00 0.00 63.00 +8.90 0 0 0 0
AUG-25 980 C 0.00 0.00 0.00 58.00 +8.90 0 0 0 0
AUG-25 985 C 0.00 0.00 0.00 53.00 +8.80 0 0 0 0
AUG-25 990 C 0.00 0.00 0.00 48.00 +8.80 0 0 0 0
AUG-25 995 C 0.00 0.00 0.00 43.00 +8.70 0 0 0 0
AUG-25 1000 C 0.00 0.00 0.00 38.00 +8.50 0 0 0 0
AUG-25 1010 C 0.00 0.00 0.00 28.20 +8.00 20 0 0 0
AUG-25 1020 C 0.00 0.00 0.00 18.70 +6.70 18 0 0 0
AUG-25 1030 C 0.00 0.00 0.00 10.20 +4.60 17 0 0 0
AUG-25 1040 C 0.00 0.00 0.00 4.10 +2.10 16 0 0 0
AUG-25 1050 C 0.00 0.00 0.00 1.10 +0.60 16 0 0 0
AUG-25 1060 C 0.00 0.00 0.00 0.20 +0.10 16 0 0 0
AUG-25 1070 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
AUG-25 1080 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
AUG-25 1090 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
AUG-25 1100 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
AUG-25 1110 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
AUG-25 1120 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
AUG-25 1130 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
AUG-25 1140 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
AUG-25 1150 C 0.00 0.00 0.00 0.10 0.00 56 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 0.10 0.00 108 0 0 0
AUG-25 845 P 0.00 0.00 0.00 0.10 0.00 105 0 0 0
AUG-25 850 P 0.00 0.00 0.00 0.10 0.00 103 0 0 0
AUG-25 855 P 0.00 0.00 0.00 0.10 0.00 100 0 0 0
AUG-25 860 P 0.00 0.00 0.00 0.10 0.00 97 0 0 0
AUG-25 865 P 0.00 0.00 0.00 0.10 0.00 95 0 0 0
AUG-25 870 P 0.00 0.00 0.00 0.10 0.00 92 0 0 0
AUG-25 875 P 0.00 0.00 0.00 0.10 0.00 89 0 0 0
AUG-25 880 P 0.00 0.00 0.00 0.10 0.00 86 0 0 0
AUG-25 885 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
AUG-25 890 P 0.00 0.00 0.00 0.10 0.00 81 0 0 0
AUG-25 895 P 0.00 0.00 0.00 0.10 0.00 78 0 0 0
AUG-25 900 P 0.00 0.00 0.00 0.10 0.00 76 0 0 0
AUG-25 905 P 0.00 0.00 0.00 0.10 0.00 73 0 0 0
AUG-25 910 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
AUG-25 915 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
AUG-25 920 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
AUG-25 925 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
AUG-25 930 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
AUG-25 935 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
AUG-25 940 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
AUG-25 945 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
AUG-25 950 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
AUG-25 955 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
AUG-25 960 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
AUG-25 965 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
AUG-25 970 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
AUG-25 975 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
AUG-25 980 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
AUG-25 985 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
AUG-25 990 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
AUG-25 995 P 0.00 0.00 0.00 0.10 -0.10 26 0 0 0
AUG-25 1000 P 0.00 0.00 0.00 0.10 -0.30 23 0 0 0
AUG-25 1010 P 0.00 0.00 0.00 0.20 -0.90 20 0 0 0
AUG-25 1020 P 0.00 0.00 0.00 0.70 -2.20 18 0 0 0
AUG-25 1030 P 0.00 0.00 0.00 2.20 -4.30 17 0 0 0
AUG-25 1040 P 0.00 0.00 0.00 6.10 -6.80 16 0 0 0
AUG-25 1050 P 0.00 0.00 0.00 13.10 -8.30 16 0 0 0
AUG-25 1060 P 0.00 0.00 0.00 22.20 -8.80 16 0 0 0
AUG-25 1070 P 0.00 0.00 0.00 32.00 -8.90 0 0 0 0
AUG-25 1080 P 0.00 0.00 0.00 42.00 -8.90 0 0 0 0
AUG-25 1090 P 0.00 0.00 0.00 52.00 -8.90 0 0 0 0
AUG-25 1100 P 0.00 0.00 0.00 62.00 -8.90 0 0 0 0
AUG-25 1110 P 0.00 0.00 0.00 72.00 -8.90 0 0 0 0
AUG-25 1120 P 0.00 0.00 0.00 82.00 -8.90 0 0 0 0
AUG-25 1130 P 0.00 0.00 0.00 92.00 -8.90 0 0 0 0
AUG-25 1140 P 0.00 0.00 0.00 102.00 -8.90 0 0 0 0
AUG-25 1150 P 0.00 0.00 0.00 112.00 -8.90 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 0.00 393.10 +9.00 60 0 0 0
SEP-25 650 C 0.00 0.00 0.00 388.10 +9.00 59 0 0 0
SEP-25 655 C 0.00 0.00 0.00 383.10 +9.00 58 0 0 0
SEP-25 660 C 0.00 0.00 0.00 378.10 +9.00 57 0 0 0
SEP-25 665 C 0.00 0.00 0.00 373.10 +9.00 56 0 0 0
SEP-25 670 C 0.00 0.00 0.00 368.10 +9.00 55 0 0 0
SEP-25 675 C 0.00 0.00 0.00 363.10 +8.90 54 0 0 0
SEP-25 680 C 0.00 0.00 0.00 358.10 +8.90 54 0 0 0
SEP-25 685 C 0.00 0.00 0.00 353.20 +9.00 55 0 0 0
SEP-25 690 C 0.00 0.00 0.00 348.20 +9.00 54 0 0 0
SEP-25 695 C 0.00 0.00 0.00 343.20 +9.00 53 0 0 0
SEP-25 700 C 0.00 0.00 0.00 338.20 +9.00 53 0 0 0
SEP-25 705 C 0.00 0.00 0.00 333.20 +8.90 52 0 0 0
SEP-25 710 C 0.00 0.00 0.00 328.20 +8.90 51 0 0 0
SEP-25 715 C 0.00 0.00 0.00 323.30 +9.00 52 0 0 0
SEP-25 720 C 0.00 0.00 0.00 318.30 +9.00 51 0 0 0
SEP-25 725 C 0.00 0.00 0.00 313.30 +9.00 50 0 0 0
SEP-25 730 C 0.00 0.00 0.00 308.30 +8.90 49 0 0 0
SEP-25 735 C 0.00 0.00 0.00 303.30 +8.90 48 0 0 0
SEP-25 740 C 0.00 0.00 0.00 298.40 +9.00 49 0 0 0
SEP-25 745 C 0.00 0.00 0.00 293.40 +9.00 48 0 0 0
SEP-25 750 C 0.00 0.00 0.00 288.40 +8.90 47 0 0 0
SEP-25 755 C 0.00 0.00 0.00 283.40 +8.90 46 0 0 0
SEP-25 760 C 0.00 0.00 0.00 278.50 +9.00 46 0 0 0
SEP-25 765 C 0.00 0.00 0.00 273.50 +8.90 46 0 0 0
SEP-25 770 C 0.00 0.00 0.00 268.50 +8.90 45 0 0 0
SEP-25 775 C 0.00 0.00 0.00 263.60 +9.00 45 0 0 0
SEP-25 780 C 0.00 0.00 0.00 258.60 +8.90 44 0 0 0
SEP-25 785 C 0.00 0.00 0.00 253.60 +8.90 43 0 0 0
SEP-25 790 C 0.00 0.00 0.00 248.70 +8.90 43 0 0 0
SEP-25 795 C 0.00 0.00 0.00 243.70 +8.90 42 0 0 0
SEP-25 800 C 0.00 0.00 0.00 238.80 +8.90 42 0 0 0
SEP-25 805 C 0.00 0.00 0.00 233.80 +8.90 41 0 0 0
SEP-25 810 C 0.00 0.00 0.00 228.90 +8.90 41 0 0 0
SEP-25 815 C 0.00 0.00 0.00 223.90 +8.90 40 0 0 0
SEP-25 820 C 0.00 0.00 0.00 219.00 +8.90 40 0 0 0
SEP-25 825 C 0.00 0.00 0.00 214.00 +8.80 39 0 0 0
SEP-25 830 C 0.00 0.00 0.00 209.10 +8.90 39 0 0 0
SEP-25 835 C 0.00 0.00 0.00 204.20 +8.90 38 0 0 0
SEP-25 840 C 0.00 0.00 0.00 199.20 +8.80 37 0 0 0
SEP-25 845 C 0.00 0.00 0.00 194.30 +8.80 37 0 0 0
SEP-25 850 C 0.00 0.00 0.00 189.40 +8.80 36 0 0 0
SEP-25 855 C 0.00 0.00 0.00 184.50 +8.90 36 0 0 0
SEP-25 860 C 0.00 0.00 0.00 179.60 +8.80 35 0 0 0
SEP-25 865 C 0.00 0.00 0.00 174.60 +8.70 35 0 0 0
SEP-25 870 C 0.00 0.00 0.00 169.80 +8.80 34 0 0 0
SEP-25 875 C 0.00 0.00 0.00 164.90 +8.80 34 0 0 0
SEP-25 880 C 0.00 0.00 0.00 160.00 +8.80 33 0 0 0
SEP-25 885 C 0.00 0.00 0.00 155.10 +8.70 33 0 0 0
SEP-25 890 C 0.00 0.00 0.00 150.20 +8.70 32 0 0 0
SEP-25 895 C 0.00 0.00 0.00 145.40 +8.70 32 0 0 0
SEP-25 900 C 0.00 0.00 0.00 140.50 +8.60 31 0 0 0
SEP-25 905 C 0.00 0.00 0.00 135.70 +8.60 30 0 0 0
SEP-25 910 C 0.00 0.00 0.00 130.90 +8.60 30 0 0 0
SEP-25 915 C 0.00 0.00 0.00 126.10 +8.60 29 0 0 0
SEP-25 920 C 0.00 0.00 0.00 121.30 +8.60 29 0 0 0
SEP-25 925 C 0.00 0.00 0.00 116.50 +8.50 28 0 0 0
SEP-25 930 C 0.00 0.00 0.00 111.70 +8.40 28 0 0 0
SEP-25 935 C 0.00 0.00 0.00 107.00 +8.40 27 0 0 0
SEP-25 940 C 0.00 0.00 0.00 102.30 +8.40 27 0 0 0
SEP-25 945 C 0.00 0.00 0.00 97.60 +8.30 26 0 0 0
SEP-25 950 C 0.00 0.00 0.00 92.90 +8.30 26 0 0 0
SEP-25 955 C 0.00 0.00 0.00 88.30 +8.20 25 0 0 0
SEP-25 960 C 0.00 0.00 0.00 83.70 +8.20 24 0 0 0
SEP-25 965 C 0.00 0.00 0.00 79.10 +8.10 24 0 0 0
SEP-25 970 C 0.00 0.00 0.00 74.60 +8.00 23 0 0 0
SEP-25 975 C 0.00 0.00 0.00 70.10 +7.90 23 0 0 0
SEP-25 980 C 0.00 0.00 0.00 65.70 +7.80 22 0 0 0
SEP-25 985 C 0.00 0.00 0.00 61.30 +7.70 22 0 0 0
SEP-25 990 C 0.00 0.00 0.00 57.00 +7.60 21 0 0 0
SEP-25 995 C 0.00 0.00 0.00 52.80 +7.50 21 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 48.60 +7.30 20 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 40.50 +6.90 19 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 32.90 +6.40 18 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 25.80 +5.90 17 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 19.30 +4.40 16 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 14.40 +3.70 15 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 10.20 +2.90 15 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 6.90 +2.20 14 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 4.40 +1.60 14 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 2.60 +1.10 13 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 1.40 +0.60 13 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.70 +0.40 12 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.30 +0.20 12 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1140 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1150 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 0.10 0.00 56 0 0 0
SEP-25 650 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
SEP-25 655 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
SEP-25 660 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
SEP-25 665 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
SEP-25 670 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
SEP-25 675 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
SEP-25 680 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
SEP-25 685 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
SEP-25 690 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
SEP-25 695 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
SEP-25 700 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
SEP-25 705 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
SEP-25 710 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
SEP-25 715 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
SEP-25 720 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
SEP-25 725 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
SEP-25 730 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
SEP-25 735 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
SEP-25 740 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
SEP-25 745 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
SEP-25 750 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
SEP-25 755 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
SEP-25 760 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
SEP-25 765 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
SEP-25 770 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
SEP-25 775 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
SEP-25 780 P 0.00 0.00 0.00 0.10 -0.10 35 0 0 0
SEP-25 785 P 0.00 0.00 0.00 0.10 -0.20 34 0 0 0
SEP-25 790 P 0.00 0.00 0.00 0.20 -0.20 36 0 0 0
SEP-25 795 P 0.00 0.00 0.00 0.30 -0.20 37 0 0 0
SEP-25 800 P 0.00 0.00 0.00 0.40 -0.20 37 0 0 0
SEP-25 805 P 0.00 0.00 0.00 0.50 -0.20 38 0 0 0
SEP-25 810 P 0.00 0.00 0.00 0.60 -0.20 38 0 0 0
SEP-25 815 P 0.00 0.00 0.00 0.70 -0.20 38 0 0 0
SEP-25 820 P 0.00 0.00 0.00 0.80 -0.20 38 0 0 0
SEP-25 825 P 0.00 0.00 0.00 0.90 -0.20 38 0 0 0
SEP-25 830 P 0.00 0.00 0.00 1.00 -0.20 37 0 0 0
SEP-25 835 P 0.00 0.00 0.00 1.10 -0.20 37 0 0 0
SEP-25 840 P 0.00 0.00 0.00 1.20 -0.20 37 0 0 0
SEP-25 845 P 0.00 0.00 0.00 1.30 -0.20 36 0 0 0
SEP-25 850 P 0.00 0.00 0.00 1.40 -0.20 36 0 0 0
SEP-25 855 P 0.00 0.00 0.00 1.50 -0.20 36 0 0 0
SEP-25 860 P 0.00 0.00 0.00 1.60 -0.30 35 0 0 0
SEP-25 865 P 0.00 0.00 0.00 1.70 -0.30 35 0 0 0
SEP-25 870 P 0.00 0.00 0.00 1.90 -0.20 34 0 0 0
SEP-25 875 P 0.00 0.00 0.00 2.00 -0.20 34 0 0 0
SEP-25 880 P 0.00 0.00 0.00 2.10 -0.20 33 0 0 0
SEP-25 885 P 0.00 0.00 0.00 2.20 -0.30 33 0 0 0
SEP-25 890 P 0.00 0.00 0.00 2.30 -0.30 32 0 0 0
SEP-25 895 P 0.00 0.00 0.00 2.50 -0.30 32 0 0 0
SEP-25 900 P 0.00 0.00 0.00 2.60 -0.40 31 0 0 0
SEP-25 905 P 0.00 0.00 0.00 2.80 -0.40 30 0 0 0
SEP-25 910 P 0.00 0.00 0.00 3.00 -0.40 30 0 0 0
SEP-25 915 P 0.00 0.00 0.00 3.20 -0.40 29 0 0 0
SEP-25 920 P 0.00 0.00 0.00 3.40 -0.40 29 0 0 0
SEP-25 925 P 0.00 0.00 0.00 3.60 -0.50 28 0 0 0
SEP-25 930 P 0.00 0.00 0.00 3.80 -0.60 28 0 0 0
SEP-25 935 P 0.00 0.00 0.00 4.10 -0.60 27 0 0 0
SEP-25 940 P 0.00 0.00 0.00 4.40 -0.60 27 0 0 0
SEP-25 945 P 0.00 0.00 0.00 4.70 -0.70 26 0 0 0
SEP-25 950 P 0.00 0.00 0.00 5.00 -0.70 26 0 0 0
SEP-25 955 P 0.00 0.00 0.00 5.40 -0.80 25 0 0 0
SEP-25 960 P 0.00 0.00 0.00 5.80 -0.80 24 0 0 0
SEP-25 965 P 0.00 0.00 0.00 6.20 -0.90 24 0 0 0
SEP-25 970 P 0.00 0.00 0.00 6.70 -1.00 23 0 0 0
SEP-25 975 P 0.00 0.00 0.00 7.20 -1.10 23 0 0 0
SEP-25 980 P 0.00 0.00 0.00 7.80 -1.20 22 0 0 0
SEP-25 985 P 0.00 0.00 0.00 8.40 -1.30 22 0 0 0
SEP-25 990 P 0.00 0.00 0.00 9.10 -1.40 21 0 0 0
SEP-25 995 P 0.00 0.00 0.00 9.90 -1.50 21 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 10.70 -1.70 20 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 12.60 -2.10 19 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 15.00 -2.60 18 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 17.90 -3.10 17 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 21.40 -4.60 16 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 26.50 -5.30 15 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 32.30 -6.10 15 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 39.00 -6.80 14 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 46.50 -7.40 14 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 54.70 -7.90 13 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 63.50 -8.40 13 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 72.80 -8.60 12 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 82.40 -8.80 12 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 92.20 -8.90 11 0 0 0
SEP-25 1140 P 0.00 0.00 0.00 102.10 -9.00 0 0 0 0
SEP-25 1150 P 0.00 0.00 0.00 112.10 -9.00 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 399.60 +7.80 57 0 0 0
DEC-25 650 C 0.00 0.00 0.00 394.70 +7.80 57 0 0 0
DEC-25 655 C 0.00 0.00 0.00 389.90 +7.80 56 0 0 0
DEC-25 660 C 0.00 0.00 0.00 385.10 +7.80 56 0 0 0
DEC-25 665 C 0.00 0.00 0.00 380.30 +7.80 55 0 0 0
DEC-25 670 C 0.00 0.00 0.00 375.40 +7.70 55 0 0 0
DEC-25 675 C 0.00 0.00 0.00 370.60 +7.70 54 0 0 0
DEC-25 680 C 0.00 0.00 0.00 365.80 +7.70 54 0 0 0
DEC-25 685 C 0.00 0.00 0.00 361.00 +7.70 53 0 0 0
DEC-25 690 C 0.00 0.00 0.00 356.10 +7.60 53 0 0 0
DEC-25 695 C 0.00 0.00 0.00 351.30 +7.60 52 0 0 0
DEC-25 700 C 0.00 0.00 0.00 346.50 +7.70 51 0 0 0
DEC-25 705 C 0.00 0.00 0.00 341.70 +7.70 51 0 0 0
DEC-25 710 C 0.00 0.00 0.00 336.90 +7.70 50 0 0 0
DEC-25 715 C 0.00 0.00 0.00 332.00 +7.60 50 0 0 0
DEC-25 720 C 0.00 0.00 0.00 327.20 +7.60 49 0 0 0
DEC-25 725 C 0.00 0.00 0.00 322.40 +7.60 49 0 0 0
DEC-25 730 C 0.00 0.00 0.00 317.60 +7.50 48 0 0 0
DEC-25 735 C 0.00 0.00 0.00 312.80 +7.50 48 0 0 0
DEC-25 740 C 0.00 0.00 0.00 308.00 +7.50 47 0 0 0
DEC-25 745 C 0.00 0.00 0.00 303.20 +7.50 47 0 0 0
DEC-25 750 C 0.00 0.00 0.00 298.40 +7.50 46 0 0 0
DEC-25 755 C 0.00 0.00 0.00 293.60 +7.50 46 0 0 0
DEC-25 760 C 0.00 0.00 0.00 288.80 +7.50 45 0 0 0
DEC-25 765 C 0.00 0.00 0.00 284.00 +7.50 44 0 0 0
DEC-25 770 C 0.00 0.00 0.00 279.20 +7.40 44 0 0 0
DEC-25 775 C 0.00 0.00 0.00 274.40 +7.40 43 0 0 0
DEC-25 780 C 0.00 0.00 0.00 269.60 +7.40 43 0 0 0
DEC-25 785 C 0.00 0.00 0.00 264.80 +7.30 42 0 0 0
DEC-25 790 C 0.00 0.00 0.00 260.00 +7.30 42 0 0 0
DEC-25 795 C 0.00 0.00 0.00 255.20 +7.30 41 0 0 0
DEC-25 800 C 0.00 0.00 0.00 250.40 +7.20 41 0 0 0
DEC-25 805 C 0.00 0.00 0.00 245.60 +7.20 40 0 0 0
DEC-25 810 C 0.00 0.00 0.00 240.90 +7.30 40 0 0 0
DEC-25 815 C 0.00 0.00 0.00 236.10 +7.20 39 0 0 0
DEC-25 820 C 0.00 0.00 0.00 231.30 +7.10 39 0 0 0
DEC-25 825 C 0.00 0.00 0.00 226.50 +7.10 38 0 0 0
DEC-25 830 C 0.00 0.00 0.00 221.80 +7.10 37 0 0 0
DEC-25 835 C 0.00 0.00 0.00 217.00 +7.10 37 0 0 0
DEC-25 840 C 0.00 0.00 0.00 212.30 +7.10 36 0 0 0
DEC-25 845 C 0.00 0.00 0.00 207.50 +7.00 36 0 0 0
DEC-25 850 C 0.00 0.00 0.00 202.80 +7.00 35 0 0 0
DEC-25 855 C 0.00 0.00 0.00 198.00 +6.90 35 0 0 0
DEC-25 860 C 0.00 0.00 0.00 193.30 +6.90 34 0 0 0
DEC-25 865 C 0.00 0.00 0.00 188.60 +6.90 34 0 0 0
DEC-25 870 C 0.00 0.00 0.00 183.80 +6.80 33 0 0 0
DEC-25 875 C 0.00 0.00 0.00 179.10 +6.80 33 0 0 0
DEC-25 880 C 0.00 0.00 0.00 174.40 +6.80 32 0 0 0
DEC-25 885 C 0.00 0.00 0.00 169.70 +6.70 32 0 0 0
DEC-25 890 C 0.00 0.00 0.00 165.00 +6.70 31 0 0 0
DEC-25 895 C 0.00 0.00 0.00 160.30 +6.60 30 0 0 0
DEC-25 900 C 0.00 0.00 0.00 155.60 +6.60 30 0 0 0
DEC-25 905 C 0.00 0.00 0.00 151.00 +6.60 29 0 0 0
DEC-25 910 C 0.00 0.00 0.00 146.30 +6.50 29 0 0 0
DEC-25 915 C 0.00 0.00 0.00 141.70 +6.50 28 0 0 0
DEC-25 920 C 0.00 0.00 0.00 137.00 +6.40 28 0 0 0
DEC-25 925 C 0.00 0.00 0.00 132.40 +6.30 27 0 0 0
DEC-25 930 C 0.00 0.00 0.00 127.80 +6.30 27 0 0 0
DEC-25 935 C 0.00 0.00 0.00 123.20 +6.20 26 0 0 0
DEC-25 940 C 0.00 0.00 0.00 118.70 +6.20 26 0 0 0
DEC-25 945 C 0.00 0.00 0.00 114.10 +6.10 25 0 0 0
DEC-25 950 C 0.00 0.00 0.00 109.60 +6.10 24 0 0 0
DEC-25 955 C 0.00 0.00 0.00 105.10 +6.00 24 0 0 0
DEC-25 960 C 0.00 0.00 0.00 100.60 +5.90 23 0 0 0
DEC-25 965 C 0.00 0.00 0.00 96.10 +5.80 23 0 0 0
DEC-25 970 C 0.00 0.00 0.00 91.70 +5.80 22 0 0 0
DEC-25 975 C 0.00 0.00 0.00 87.20 +5.60 22 0 0 0
DEC-25 980 C 0.00 0.00 0.00 82.90 +5.60 21 0 0 0
DEC-25 985 C 0.00 0.00 0.00 78.50 +5.40 21 0 0 0
DEC-25 990 C 0.00 0.00 0.00 74.20 +5.30 20 0 0 0
DEC-25 995 C 0.00 0.00 0.00 70.00 +5.30 20 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 65.70 +5.10 19 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 57.40 +4.80 18 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 49.40 +4.60 17 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 41.70 +4.30 16 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 35.70 +3.90 15 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 30.10 +3.50 15 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 25.00 +3.20 14 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 20.30 +2.80 14 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 16.10 +2.30 13 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 12.50 +2.00 13 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 9.40 +1.70 12 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 6.80 +1.30 12 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 4.70 +1.00 11 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 3.10 +0.70 11 0 0 0
DEC-25 1140 C 0.00 0.00 0.00 1.90 +0.50 10 0 0 0
DEC-25 1150 C 0.00 0.00 0.00 1.10 +0.30 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 P 0.00 0.00 0.00 10.40 -0.70 57 0 0 0
DEC-25 650 P 0.00 0.00 0.00 10.50 -0.70 57 0 0 0
DEC-25 655 P 0.00 0.00 0.00 10.70 -0.70 56 0 0 0
DEC-25 660 P 0.00 0.00 0.00 10.90 -0.70 56 0 0 0
DEC-25 665 P 0.00 0.00 0.00 11.10 -0.70 55 0 0 0
DEC-25 670 P 0.00 0.00 0.00 11.20 -0.80 55 0 0 0
DEC-25 675 P 0.00 0.00 0.00 11.40 -0.80 54 0 0 0
DEC-25 680 P 0.00 0.00 0.00 11.60 -0.80 54 0 0 0
DEC-25 685 P 0.00 0.00 0.00 11.80 -0.80 53 0 0 0
DEC-25 690 P 0.00 0.00 0.00 11.90 -0.90 53 0 0 0
DEC-25 695 P 0.00 0.00 0.00 12.10 -0.90 52 0 0 0
DEC-25 700 P 0.00 0.00 0.00 12.30 -0.80 51 0 0 0
DEC-25 705 P 0.00 0.00 0.00 12.50 -0.80 51 0 0 0
DEC-25 710 P 0.00 0.00 0.00 12.70 -0.80 50 0 0 0
DEC-25 715 P 0.00 0.00 0.00 12.80 -0.90 50 0 0 0
DEC-25 720 P 0.00 0.00 0.00 13.00 -0.90 49 0 0 0
DEC-25 725 P 0.00 0.00 0.00 13.20 -0.90 49 0 0 0
DEC-25 730 P 0.00 0.00 0.00 13.40 -1.00 48 0 0 0
DEC-25 735 P 0.00 0.00 0.00 13.60 -1.00 48 0 0 0
DEC-25 740 P 0.00 0.00 0.00 13.80 -1.00 47 0 0 0
DEC-25 745 P 0.00 0.00 0.00 14.00 -1.00 47 0 0 0
DEC-25 750 P 0.00 0.00 0.00 14.20 -1.00 46 0 0 0
DEC-25 755 P 0.00 0.00 0.00 14.40 -1.00 46 0 0 0
DEC-25 760 P 0.00 0.00 0.00 14.60 -1.00 45 0 0 0
DEC-25 765 P 0.00 0.00 0.00 14.80 -1.00 44 0 0 0
DEC-25 770 P 0.00 0.00 0.00 15.00 -1.10 44 0 0 0
DEC-25 775 P 0.00 0.00 0.00 15.20 -1.10 43 0 0 0
DEC-25 780 P 0.00 0.00 0.00 15.40 -1.10 43 0 0 0
DEC-25 785 P 0.00 0.00 0.00 15.60 -1.20 42 0 0 0
DEC-25 790 P 0.00 0.00 0.00 15.80 -1.20 42 0 0 0
DEC-25 795 P 0.00 0.00 0.00 16.00 -1.20 41 0 0 0
DEC-25 800 P 0.00 0.00 0.00 16.20 -1.30 41 0 0 0
DEC-25 805 P 0.00 0.00 0.00 16.40 -1.30 40 0 0 0
DEC-25 810 P 0.00 0.00 0.00 16.70 -1.20 40 0 0 0
DEC-25 815 P 0.00 0.00 0.00 16.90 -1.30 39 0 0 0
DEC-25 820 P 0.00 0.00 0.00 17.10 -1.40 39 0 0 0
DEC-25 825 P 0.00 0.00 0.00 17.30 -1.40 38 0 0 0
DEC-25 830 P 0.00 0.00 0.00 17.60 -1.40 37 0 0 0
DEC-25 835 P 0.00 0.00 0.00 17.80 -1.40 37 0 0 0
DEC-25 840 P 0.00 0.00 0.00 18.10 -1.40 36 0 0 0
DEC-25 845 P 0.00 0.00 0.00 18.30 -1.50 36 0 0 0
DEC-25 850 P 0.00 0.00 0.00 18.60 -1.50 35 0 0 0
DEC-25 855 P 0.00 0.00 0.00 18.80 -1.60 35 0 0 0
DEC-25 860 P 0.00 0.00 0.00 19.10 -1.60 34 0 0 0
DEC-25 865 P 0.00 0.00 0.00 19.40 -1.60 34 0 0 0
DEC-25 870 P 0.00 0.00 0.00 19.60 -1.70 33 0 0 0
DEC-25 875 P 0.00 0.00 0.00 19.90 -1.70 33 0 0 0
DEC-25 880 P 0.00 0.00 0.00 20.20 -1.70 32 0 0 0
DEC-25 885 P 0.00 0.00 0.00 20.50 -1.80 32 0 0 0
DEC-25 890 P 0.00 0.00 0.00 20.80 -1.80 31 0 0 0
DEC-25 895 P 0.00 0.00 0.00 21.10 -1.90 30 0 0 0
DEC-25 900 P 0.00 0.00 0.00 21.40 -1.90 30 0 0 0
DEC-25 905 P 0.00 0.00 0.00 21.80 -1.90 29 0 0 0
DEC-25 910 P 0.00 0.00 0.00 22.10 -2.00 29 0 0 0
DEC-25 915 P 0.00 0.00 0.00 22.50 -2.00 28 0 0 0
DEC-25 920 P 0.00 0.00 0.00 22.80 -2.10 28 0 0 0
DEC-25 925 P 0.00 0.00 0.00 23.20 -2.20 27 0 0 0
DEC-25 930 P 0.00 0.00 0.00 23.60 -2.20 27 0 0 0
DEC-25 935 P 0.00 0.00 0.00 24.00 -2.30 26 0 0 0
DEC-25 940 P 0.00 0.00 0.00 24.50 -2.30 26 0 0 0
DEC-25 945 P 0.00 0.00 0.00 24.90 -2.40 25 0 0 0
DEC-25 950 P 0.00 0.00 0.00 25.40 -2.40 24 0 0 0
DEC-25 955 P 0.00 0.00 0.00 25.90 -2.50 24 0 0 0
DEC-25 960 P 0.00 0.00 0.00 26.40 -2.60 23 0 0 0
DEC-25 965 P 0.00 0.00 0.00 26.90 -2.70 23 0 0 0
DEC-25 970 P 0.00 0.00 0.00 27.50 -2.70 22 0 0 0
DEC-25 975 P 0.00 0.00 0.00 28.00 -2.90 22 0 0 0
DEC-25 980 P 0.00 0.00 0.00 28.70 -2.90 21 0 0 0
DEC-25 985 P 0.00 0.00 0.00 29.30 -3.10 21 0 0 0
DEC-25 990 P 0.00 0.00 0.00 30.00 -3.20 20 0 0 0
DEC-25 995 P 0.00 0.00 0.00 30.80 -3.20 20 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 31.50 -3.40 19 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 33.20 -3.70 18 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 35.20 -3.90 17 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 37.50 -4.20 16 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 41.50 -4.60 15 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 45.90 -5.00 15 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 50.80 -5.30 14 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 56.10 -5.70 14 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 61.90 -6.20 13 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 68.30 -6.50 13 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 75.20 -6.80 12 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 82.60 -7.20 12 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 90.50 -7.50 11 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 98.90 -7.80 11 0 0 0
DEC-25 1140 P 0.00 0.00 0.00 107.70 -8.00 10 0 0 0
DEC-25 1150 P 0.00 0.00 0.00 116.90 -8.20 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
MAR-26 645 C 0.00 0.00 0.00 414.00 +8.90 57 0 0 0
MAR-26 650 C 0.00 0.00 0.00 409.30 +8.90 57 0 0 0
MAR-26 655 C 0.00 0.00 0.00 404.50 +8.90 56 0 0 0
MAR-26 660 C 0.00 0.00 0.00 399.80 +8.90 56 0 0 0
MAR-26 665 C 0.00 0.00 0.00 395.00 +8.90 55 0 0 0
MAR-26 670 C 0.00 0.00 0.00 390.30 +8.90 55 0 0 0
MAR-26 675 C 0.00 0.00 0.00 385.50 +8.90 54 0 0 0
MAR-26 680 C 0.00 0.00 0.00 380.80 +8.90 54 0 0 0
MAR-26 685 C 0.00 0.00 0.00 376.00 +8.90 53 0 0 0
MAR-26 690 C 0.00 0.00 0.00 371.20 +8.90 53 0 0 0
MAR-26 695 C 0.00 0.00 0.00 366.50 +8.90 52 0 0 0
MAR-26 700 C 0.00 0.00 0.00 361.70 +8.90 51 0 0 0
MAR-26 705 C 0.00 0.00 0.00 357.00 +8.90 51 0 0 0
MAR-26 710 C 0.00 0.00 0.00 352.20 +8.90 50 0 0 0
MAR-26 715 C 0.00 0.00 0.00 347.40 +8.90 50 0 0 0
MAR-26 720 C 0.00 0.00 0.00 342.70 +8.90 49 0 0 0
MAR-26 725 C 0.00 0.00 0.00 337.90 +8.90 49 0 0 0
MAR-26 730 C 0.00 0.00 0.00 333.10 +8.90 48 0 0 0
MAR-26 735 C 0.00 0.00 0.00 328.40 +9.00 48 0 0 0
MAR-26 740 C 0.00 0.00 0.00 323.60 +8.90 47 0 0 0
MAR-26 745 C 0.00 0.00 0.00 318.80 +8.90 47 0 0 0
MAR-26 750 C 0.00 0.00 0.00 314.10 +9.00 46 0 0 0
MAR-26 755 C 0.00 0.00 0.00 309.30 +9.00 46 0 0 0
MAR-26 760 C 0.00 0.00 0.00 304.50 +8.90 45 0 0 0
MAR-26 765 C 0.00 0.00 0.00 299.70 +8.90 44 0 0 0
MAR-26 770 C 0.00 0.00 0.00 295.00 +9.00 44 0 0 0
MAR-26 775 C 0.00 0.00 0.00 290.20 +9.00 43 0 0 0
MAR-26 780 C 0.00 0.00 0.00 285.40 +8.90 43 0 0 0
MAR-26 785 C 0.00 0.00 0.00 280.60 +8.90 42 0 0 0
MAR-26 790 C 0.00 0.00 0.00 275.80 +8.90 42 0 0 0
MAR-26 795 C 0.00 0.00 0.00 271.10 +9.00 41 0 0 0
MAR-26 800 C 0.00 0.00 0.00 266.30 +9.00 41 0 0 0
MAR-26 805 C 0.00 0.00 0.00 261.50 +8.90 40 0 0 0
MAR-26 810 C 0.00 0.00 0.00 256.70 +8.90 40 0 0 0
MAR-26 815 C 0.00 0.00 0.00 251.90 +8.90 39 0 0 0
MAR-26 820 C 0.00 0.00 0.00 247.20 +9.00 39 0 0 0
MAR-26 825 C 0.00 0.00 0.00 242.40 +9.00 38 0 0 0
MAR-26 830 C 0.00 0.00 0.00 237.60 +8.90 37 0 0 0
MAR-26 835 C 0.00 0.00 0.00 232.80 +8.90 37 0 0 0
MAR-26 840 C 0.00 0.00 0.00 228.00 +8.90 36 0 0 0
MAR-26 845 C 0.00 0.00 0.00 223.30 +9.00 36 0 0 0
MAR-26 850 C 0.00 0.00 0.00 218.50 +8.90 35 0 0 0
MAR-26 855 C 0.00 0.00 0.00 213.70 +8.90 35 0 0 0
MAR-26 860 C 0.00 0.00 0.00 209.00 +9.00 34 0 0 0
MAR-26 865 C 0.00 0.00 0.00 204.20 +8.90 34 0 0 0
MAR-26 870 C 0.00 0.00 0.00 199.40 +8.90 33 0 0 0
MAR-26 875 C 0.00 0.00 0.00 194.70 +8.90 33 0 0 0
MAR-26 880 C 0.00 0.00 0.00 189.90 +8.90 32 0 0 0
MAR-26 885 C 0.00 0.00 0.00 185.10 +8.80 31 0 0 0
MAR-26 890 C 0.00 0.00 0.00 180.40 +8.90 31 0 0 0
MAR-26 895 C 0.00 0.00 0.00 175.60 +8.80 30 0 0 0
MAR-26 900 C 0.00 0.00 0.00 170.90 +8.90 30 0 0 0
MAR-26 905 C 0.00 0.00 0.00 166.20 +8.90 29 0 0 0
MAR-26 910 C 0.00 0.00 0.00 161.40 +8.80 29 0 0 0
MAR-26 915 C 0.00 0.00 0.00 156.70 +8.80 28 0 0 0
MAR-26 920 C 0.00 0.00 0.00 152.00 +8.80 28 0 0 0
MAR-26 925 C 0.00 0.00 0.00 147.30 +8.80 27 0 0 0
MAR-26 930 C 0.00 0.00 0.00 142.60 +8.80 27 0 0 0
MAR-26 935 C 0.00 0.00 0.00 137.90 +8.80 26 0 0 0
MAR-26 940 C 0.00 0.00 0.00 133.20 +8.70 26 0 0 0
MAR-26 945 C 0.00 0.00 0.00 128.60 +8.70 25 0 0 0
MAR-26 950 C 0.00 0.00 0.00 123.90 +8.70 24 0 0 0
MAR-26 955 C 0.00 0.00 0.00 119.30 +8.70 24 0 0 0
MAR-26 960 C 0.00 0.00 0.00 114.60 +8.60 23 0 0 0
MAR-26 965 C 0.00 0.00 0.00 110.00 +8.50 23 0 0 0
MAR-26 970 C 0.00 0.00 0.00 105.50 +8.60 22 0 0 0
MAR-26 975 C 0.00 0.00 0.00 100.90 +8.50 22 0 0 0
MAR-26 980 C 0.00 0.00 0.00 96.30 +8.40 21 0 0 0
MAR-26 985 C 0.00 0.00 0.00 91.80 +8.40 21 0 0 0
MAR-26 990 C 0.00 0.00 0.00 87.30 +8.30 20 0 0 0
MAR-26 995 C 0.00 0.00 0.00 82.90 +8.30 20 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 78.40 +8.20 19 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 69.70 +8.10 18 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 61.10 +7.80 17 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 52.80 +5.80 16 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 46.50 +5.50 15 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 40.60 +5.20 15 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 35.00 +4.90 14 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 29.80 +4.60 14 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 24.90 +4.20 13 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 20.50 +3.80 13 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 16.50 +3.40 12 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 13.00 +3.00 12 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 9.90 +2.50 11 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 7.30 +2.10 11 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 5.20 +1.70 10 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 3.50 +1.30 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
MAR-26 645 P 0.00 0.00 0.00 26.80 +0.50 57 0 0 0
MAR-26 650 P 0.00 0.00 0.00 27.10 +0.50 57 0 0 0
MAR-26 655 P 0.00 0.00 0.00 27.30 +0.50 56 0 0 0
MAR-26 660 P 0.00 0.00 0.00 27.60 +0.50 56 0 0 0
MAR-26 665 P 0.00 0.00 0.00 27.80 +0.50 55 0 0 0
MAR-26 670 P 0.00 0.00 0.00 28.10 +0.50 55 0 0 0
MAR-26 675 P 0.00 0.00 0.00 28.30 +0.50 54 0 0 0
MAR-26 680 P 0.00 0.00 0.00 28.60 +0.50 54 0 0 0
MAR-26 685 P 0.00 0.00 0.00 28.80 +0.50 53 0 0 0
MAR-26 690 P 0.00 0.00 0.00 29.00 +0.50 53 0 0 0
MAR-26 695 P 0.00 0.00 0.00 29.30 +0.50 52 0 0 0
MAR-26 700 P 0.00 0.00 0.00 29.50 +0.50 51 0 0 0
MAR-26 705 P 0.00 0.00 0.00 29.80 +0.50 51 0 0 0
MAR-26 710 P 0.00 0.00 0.00 30.00 +0.50 50 0 0 0
MAR-26 715 P 0.00 0.00 0.00 30.20 +0.50 50 0 0 0
MAR-26 720 P 0.00 0.00 0.00 30.50 +0.50 49 0 0 0
MAR-26 725 P 0.00 0.00 0.00 30.70 +0.50 49 0 0 0
MAR-26 730 P 0.00 0.00 0.00 30.90 +0.50 48 0 0 0
MAR-26 735 P 0.00 0.00 0.00 31.20 +0.60 48 0 0 0
MAR-26 740 P 0.00 0.00 0.00 31.40 +0.50 47 0 0 0
MAR-26 745 P 0.00 0.00 0.00 31.60 +0.50 47 0 0 0
MAR-26 750 P 0.00 0.00 0.00 31.90 +0.60 46 0 0 0
MAR-26 755 P 0.00 0.00 0.00 32.10 +0.60 46 0 0 0
MAR-26 760 P 0.00 0.00 0.00 32.30 +0.50 45 0 0 0
MAR-26 765 P 0.00 0.00 0.00 32.50 +0.50 44 0 0 0
MAR-26 770 P 0.00 0.00 0.00 32.80 +0.60 44 0 0 0
MAR-26 775 P 0.00 0.00 0.00 33.00 +0.60 43 0 0 0
MAR-26 780 P 0.00 0.00 0.00 33.20 +0.50 43 0 0 0
MAR-26 785 P 0.00 0.00 0.00 33.40 +0.50 42 0 0 0
MAR-26 790 P 0.00 0.00 0.00 33.60 +0.50 42 0 0 0
MAR-26 795 P 0.00 0.00 0.00 33.90 +0.60 41 0 0 0
MAR-26 800 P 0.00 0.00 0.00 34.10 +0.60 41 0 0 0
MAR-26 805 P 0.00 0.00 0.00 34.30 +0.50 40 0 0 0
MAR-26 810 P 0.00 0.00 0.00 34.50 +0.50 40 0 0 0
MAR-26 815 P 0.00 0.00 0.00 34.70 +0.50 39 0 0 0
MAR-26 820 P 0.00 0.00 0.00 35.00 +0.60 39 0 0 0
MAR-26 825 P 0.00 0.00 0.00 35.20 +0.60 38 0 0 0
MAR-26 830 P 0.00 0.00 0.00 35.40 +0.50 37 0 0 0
MAR-26 835 P 0.00 0.00 0.00 35.60 +0.50 37 0 0 0
MAR-26 840 P 0.00 0.00 0.00 35.80 +0.50 36 0 0 0
MAR-26 845 P 0.00 0.00 0.00 36.10 +0.60 36 0 0 0
MAR-26 850 P 0.00 0.00 0.00 36.30 +0.50 35 0 0 0
MAR-26 855 P 0.00 0.00 0.00 36.50 +0.50 35 0 0 0
MAR-26 860 P 0.00 0.00 0.00 36.80 +0.60 34 0 0 0
MAR-26 865 P 0.00 0.00 0.00 37.00 +0.50 34 0 0 0
MAR-26 870 P 0.00 0.00 0.00 37.20 +0.50 33 0 0 0
MAR-26 875 P 0.00 0.00 0.00 37.50 +0.50 33 0 0 0
MAR-26 880 P 0.00 0.00 0.00 37.70 +0.50 32 0 0 0
MAR-26 885 P 0.00 0.00 0.00 37.90 +0.40 31 0 0 0
MAR-26 890 P 0.00 0.00 0.00 38.20 +0.50 31 0 0 0
MAR-26 895 P 0.00 0.00 0.00 38.40 +0.40 30 0 0 0
MAR-26 900 P 0.00 0.00 0.00 38.70 +0.50 30 0 0 0
MAR-26 905 P 0.00 0.00 0.00 39.00 +0.50 29 0 0 0
MAR-26 910 P 0.00 0.00 0.00 39.20 +0.40 29 0 0 0
MAR-26 915 P 0.00 0.00 0.00 39.50 +0.40 28 0 0 0
MAR-26 920 P 0.00 0.00 0.00 39.80 +0.40 28 0 0 0
MAR-26 925 P 0.00 0.00 0.00 40.10 +0.40 27 0 0 0
MAR-26 930 P 0.00 0.00 0.00 40.40 +0.40 27 0 0 0
MAR-26 935 P 0.00 0.00 0.00 40.70 +0.40 26 0 0 0
MAR-26 940 P 0.00 0.00 0.00 41.00 +0.30 26 0 0 0
MAR-26 945 P 0.00 0.00 0.00 41.40 +0.30 25 0 0 0
MAR-26 950 P 0.00 0.00 0.00 41.70 +0.30 24 0 0 0
MAR-26 955 P 0.00 0.00 0.00 42.10 +0.30 24 0 0 0
MAR-26 960 P 0.00 0.00 0.00 42.40 +0.20 23 0 0 0
MAR-26 965 P 0.00 0.00 0.00 42.80 +0.10 23 0 0 0
MAR-26 970 P 0.00 0.00 0.00 43.30 +0.20 22 0 0 0
MAR-26 975 P 0.00 0.00 0.00 43.70 +0.10 22 0 0 0
MAR-26 980 P 0.00 0.00 0.00 44.10 0.00 21 0 0 0
MAR-26 985 P 0.00 0.00 0.00 44.60 0.00 21 0 0 0
MAR-26 990 P 0.00 0.00 0.00 45.10 -0.10 20 0 0 0
MAR-26 995 P 0.00 0.00 0.00 45.70 -0.10 20 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 46.20 -0.20 19 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 47.50 -0.30 18 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 48.90 -0.60 17 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 50.60 -2.60 16 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 54.30 -2.90 15 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 58.40 -3.20 15 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 62.80 -3.50 14 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 67.60 -3.80 14 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 72.70 -4.20 13 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 78.30 -4.60 13 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 84.30 -5.00 12 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 90.80 -5.40 12 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 97.70 -5.90 11 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 105.10 -6.30 11 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 113.00 -6.70 10 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 121.30 -7.10 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
JUN-26 750 C 0.00 0.00 0.00 328.70 +9.70 46 0 0 0
JUN-26 755 C 0.00 0.00 0.00 323.90 +9.70 46 0 0 0
JUN-26 760 C 0.00 0.00 0.00 319.10 +9.70 45 0 0 0
JUN-26 765 C 0.00 0.00 0.00 314.20 +9.70 44 0 0 0
JUN-26 770 C 0.00 0.00 0.00 309.40 +9.70 44 0 0 0
JUN-26 775 C 0.00 0.00 0.00 304.60 +9.70 43 0 0 0
JUN-26 780 C 0.00 0.00 0.00 299.80 +9.70 43 0 0 0
JUN-26 785 C 0.00 0.00 0.00 295.00 +9.70 42 0 0 0
JUN-26 790 C 0.00 0.00 0.00 290.20 +9.70 42 0 0 0
JUN-26 795 C 0.00 0.00 0.00 285.40 +9.80 41 0 0 0
JUN-26 800 C 0.00 0.00 0.00 280.50 +9.70 41 0 0 0
JUN-26 805 C 0.00 0.00 0.00 275.70 +9.70 40 0 0 0
JUN-26 810 C 0.00 0.00 0.00 270.90 +9.70 40 0 0 0
JUN-26 815 C 0.00 0.00 0.00 266.00 +9.70 39 0 0 0
JUN-26 820 C 0.00 0.00 0.00 261.20 +9.70 39 0 0 0
JUN-26 825 C 0.00 0.00 0.00 256.30 +9.70 38 0 0 0
JUN-26 830 C 0.00 0.00 0.00 251.50 +9.70 37 0 0 0
JUN-26 835 C 0.00 0.00 0.00 246.70 +9.70 37 0 0 0
JUN-26 840 C 0.00 0.00 0.00 241.80 +9.70 36 0 0 0
JUN-26 845 C 0.00 0.00 0.00 237.00 +9.70 36 0 0 0
JUN-26 850 C 0.00 0.00 0.00 232.10 +9.70 35 0 0 0
JUN-26 855 C 0.00 0.00 0.00 227.30 +9.70 35 0 0 0
JUN-26 860 C 0.00 0.00 0.00 222.40 +9.70 34 0 0 0
JUN-26 865 C 0.00 0.00 0.00 217.60 +9.70 34 0 0 0
JUN-26 870 C 0.00 0.00 0.00 212.70 +9.70 33 0 0 0
JUN-26 875 C 0.00 0.00 0.00 207.90 +9.70 33 0 0 0
JUN-26 880 C 0.00 0.00 0.00 203.00 +9.70 32 0 0 0
JUN-26 885 C 0.00 0.00 0.00 198.10 +9.60 31 0 0 0
JUN-26 890 C 0.00 0.00 0.00 193.30 +9.70 31 0 0 0
JUN-26 895 C 0.00 0.00 0.00 188.40 +9.60 30 0 0 0
JUN-26 900 C 0.00 0.00 0.00 183.60 +9.60 30 0 0 0
JUN-26 905 C 0.00 0.00 0.00 178.80 +9.70 29 0 0 0
JUN-26 910 C 0.00 0.00 0.00 173.90 +9.60 29 0 0 0
JUN-26 915 C 0.00 0.00 0.00 169.10 +9.60 28 0 0 0
JUN-26 920 C 0.00 0.00 0.00 164.20 +9.50 28 0 0 0
JUN-26 925 C 0.00 0.00 0.00 159.40 +9.60 27 0 0 0
JUN-26 930 C 0.00 0.00 0.00 154.60 +9.60 27 0 0 0
JUN-26 935 C 0.00 0.00 0.00 149.80 +9.60 26 0 0 0
JUN-26 940 C 0.00 0.00 0.00 144.90 +9.50 26 0 0 0
JUN-26 945 C 0.00 0.00 0.00 140.10 +9.40 25 0 0 0
JUN-26 950 C 0.00 0.00 0.00 135.30 +9.40 24 0 0 0
JUN-26 955 C 0.00 0.00 0.00 130.60 +9.50 24 0 0 0
JUN-26 960 C 0.00 0.00 0.00 125.80 +9.40 23 0 0 0
JUN-26 965 C 0.00 0.00 0.00 121.00 +9.30 23 0 0 0
JUN-26 970 C 0.00 0.00 0.00 116.30 +9.40 22 0 0 0
JUN-26 975 C 0.00 0.00 0.00 111.50 +9.20 22 0 0 0
JUN-26 980 C 0.00 0.00 0.00 106.80 +9.20 21 0 0 0
JUN-26 985 C 0.00 0.00 0.00 102.10 +9.20 21 0 0 0
JUN-26 990 C 0.00 0.00 0.00 97.50 +9.20 20 0 0 0
JUN-26 995 C 0.00 0.00 0.00 92.80 +9.10 20 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 88.20 +9.10 19 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 79.00 +8.90 18 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 70.00 +8.70 17 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 61.20 +6.40 16 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 54.70 +6.10 15 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 48.50 +5.80 15 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 42.60 +5.50 14 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 37.10 +5.20 14 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 31.80 +4.90 13 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 26.90 +4.50 13 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 22.40 +4.10 12 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 18.30 +3.70 12 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 14.60 +3.30 11 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 11.30 +2.80 11 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 8.50 +2.30 10 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 6.20 +1.90 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 49.40 +0.90 46 0 0 0
JUN-26 755 P 0.00 0.00 0.00 49.60 +0.90 46 0 0 0
JUN-26 760 P 0.00 0.00 0.00 49.80 +0.90 45 0 0 0
JUN-26 765 P 0.00 0.00 0.00 49.90 +0.90 44 0 0 0
JUN-26 770 P 0.00 0.00 0.00 50.10 +0.90 44 0 0 0
JUN-26 775 P 0.00 0.00 0.00 50.30 +0.90 43 0 0 0
JUN-26 780 P 0.00 0.00 0.00 50.50 +0.90 43 0 0 0
JUN-26 785 P 0.00 0.00 0.00 50.70 +0.90 42 0 0 0
JUN-26 790 P 0.00 0.00 0.00 50.90 +0.90 42 0 0 0
JUN-26 795 P 0.00 0.00 0.00 51.10 +1.00 41 0 0 0
JUN-26 800 P 0.00 0.00 0.00 51.20 +0.90 41 0 0 0
JUN-26 805 P 0.00 0.00 0.00 51.40 +0.90 40 0 0 0
JUN-26 810 P 0.00 0.00 0.00 51.60 +0.90 40 0 0 0
JUN-26 815 P 0.00 0.00 0.00 51.70 +0.90 39 0 0 0
JUN-26 820 P 0.00 0.00 0.00 51.90 +0.90 39 0 0 0
JUN-26 825 P 0.00 0.00 0.00 52.00 +0.90 38 0 0 0
JUN-26 830 P 0.00 0.00 0.00 52.20 +0.90 37 0 0 0
JUN-26 835 P 0.00 0.00 0.00 52.40 +0.90 37 0 0 0
JUN-26 840 P 0.00 0.00 0.00 52.50 +0.90 36 0 0 0
JUN-26 845 P 0.00 0.00 0.00 52.70 +0.90 36 0 0 0
JUN-26 850 P 0.00 0.00 0.00 52.80 +0.90 35 0 0 0
JUN-26 855 P 0.00 0.00 0.00 53.00 +0.90 35 0 0 0
JUN-26 860 P 0.00 0.00 0.00 53.10 +0.90 34 0 0 0
JUN-26 865 P 0.00 0.00 0.00 53.30 +0.90 34 0 0 0
JUN-26 870 P 0.00 0.00 0.00 53.40 +0.90 33 0 0 0
JUN-26 875 P 0.00 0.00 0.00 53.60 +0.90 33 0 0 0
JUN-26 880 P 0.00 0.00 0.00 53.70 +0.90 32 0 0 0
JUN-26 885 P 0.00 0.00 0.00 53.80 +0.80 31 0 0 0
JUN-26 890 P 0.00 0.00 0.00 54.00 +0.90 31 0 0 0
JUN-26 895 P 0.00 0.00 0.00 54.10 +0.80 30 0 0 0
JUN-26 900 P 0.00 0.00 0.00 54.30 +0.80 30 0 0 0
JUN-26 905 P 0.00 0.00 0.00 54.50 +0.90 29 0 0 0
JUN-26 910 P 0.00 0.00 0.00 54.60 +0.80 29 0 0 0
JUN-26 915 P 0.00 0.00 0.00 54.80 +0.80 28 0 0 0
JUN-26 920 P 0.00 0.00 0.00 54.90 +0.70 28 0 0 0
JUN-26 925 P 0.00 0.00 0.00 55.10 +0.80 27 0 0 0
JUN-26 930 P 0.00 0.00 0.00 55.30 +0.80 27 0 0 0
JUN-26 935 P 0.00 0.00 0.00 55.50 +0.80 26 0 0 0
JUN-26 940 P 0.00 0.00 0.00 55.60 +0.70 26 0 0 0
JUN-26 945 P 0.00 0.00 0.00 55.80 +0.60 25 0 0 0
JUN-26 950 P 0.00 0.00 0.00 56.00 +0.60 24 0 0 0
JUN-26 955 P 0.00 0.00 0.00 56.30 +0.70 24 0 0 0
JUN-26 960 P 0.00 0.00 0.00 56.50 +0.60 23 0 0 0
JUN-26 965 P 0.00 0.00 0.00 56.70 +0.50 23 0 0 0
JUN-26 970 P 0.00 0.00 0.00 57.00 +0.60 22 0 0 0
JUN-26 975 P 0.00 0.00 0.00 57.20 +0.40 22 0 0 0
JUN-26 980 P 0.00 0.00 0.00 57.50 +0.40 21 0 0 0
JUN-26 985 P 0.00 0.00 0.00 57.80 +0.40 21 0 0 0
JUN-26 990 P 0.00 0.00 0.00 58.20 +0.40 20 0 0 0
JUN-26 995 P 0.00 0.00 0.00 58.50 +0.30 20 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 58.90 +0.30 19 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 59.70 +0.10 18 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 60.70 -0.10 17 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 61.90 -2.40 16 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 65.40 -2.70 15 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 69.20 -3.00 15 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 73.30 -3.30 14 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 77.80 -3.60 14 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 82.50 -3.90 13 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 87.60 -4.30 13 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 93.10 -4.70 12 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 99.00 -5.10 12 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 105.30 -5.50 11 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 112.00 -6.00 11 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 119.20 -6.50 10 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 126.90 -6.90 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-26 890 C 0.00 0.00 0.00 205.00 +10.10 31 0 0 0
SEP-26 895 C 0.00 0.00 0.00 200.00 +10.10 30 0 0 0
SEP-26 900 C 0.00 0.00 0.00 195.00 +10.00 30 0 0 0
SEP-26 905 C 0.00 0.00 0.00 190.10 +10.10 29 0 0 0
SEP-26 910 C 0.00 0.00 0.00 185.10 +10.00 29 0 0 0
SEP-26 915 C 0.00 0.00 0.00 180.10 +10.00 28 0 0 0
SEP-26 920 C 0.00 0.00 0.00 175.20 +10.10 28 0 0 0
SEP-26 925 C 0.00 0.00 0.00 170.20 +10.00 27 0 0 0
SEP-26 930 C 0.00 0.00 0.00 165.30 +10.00 27 0 0 0
SEP-26 935 C 0.00 0.00 0.00 160.30 +10.00 26 0 0 0
SEP-26 940 C 0.00 0.00 0.00 155.30 +9.90 26 0 0 0
SEP-26 945 C 0.00 0.00 0.00 150.40 +9.90 25 0 0 0
SEP-26 950 C 0.00 0.00 0.00 145.50 +10.00 24 0 0 0
SEP-26 955 C 0.00 0.00 0.00 140.50 +9.90 24 0 0 0
SEP-26 960 C 0.00 0.00 0.00 135.60 +9.90 23 0 0 0
SEP-26 965 C 0.00 0.00 0.00 130.70 +9.90 23 0 0 0
SEP-26 970 C 0.00 0.00 0.00 125.80 +9.90 22 0 0 0
SEP-26 975 C 0.00 0.00 0.00 120.90 +9.80 22 0 0 0
SEP-26 980 C 0.00 0.00 0.00 116.00 +9.80 21 0 0 0
SEP-26 985 C 0.00 0.00 0.00 111.10 +9.70 21 0 0 0
SEP-26 990 C 0.00 0.00 0.00 106.20 +9.60 20 0 0 0
SEP-26 995 C 0.00 0.00 0.00 101.40 +9.60 20 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 96.60 +9.50 19 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 87.00 +9.40 18 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 77.60 +9.20 17 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 68.30 +6.60 16 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 61.70 +6.40 15 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 55.30 +6.10 15 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 49.20 +5.90 14 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 43.30 +5.60 14 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 37.70 +5.20 13 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 32.50 +5.00 13 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 27.60 +4.60 12 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 23.00 +4.20 12 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 18.80 +3.70 11 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 15.10 +3.40 11 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 11.80 +2.90 10 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 8.90 +2.50 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
SEP-26 890 P 0.00 0.00 0.00 67.60 +1.10 31 0 0 0
SEP-26 895 P 0.00 0.00 0.00 67.70 +1.10 30 0 0 0
SEP-26 900 P 0.00 0.00 0.00 67.80 +1.10 30 0 0 0
SEP-26 905 P 0.00 0.00 0.00 67.90 +1.10 29 0 0 0
SEP-26 910 P 0.00 0.00 0.00 68.00 +1.10 29 0 0 0
SEP-26 915 P 0.00 0.00 0.00 68.10 +1.10 28 0 0 0
SEP-26 920 P 0.00 0.00 0.00 68.20 +1.10 28 0 0 0
SEP-26 925 P 0.00 0.00 0.00 68.30 +1.10 27 0 0 0
SEP-26 930 P 0.00 0.00 0.00 68.40 +1.10 27 0 0 0
SEP-26 935 P 0.00 0.00 0.00 68.50 +1.10 26 0 0 0
SEP-26 940 P 0.00 0.00 0.00 68.60 +1.10 26 0 0 0
SEP-26 945 P 0.00 0.00 0.00 68.70 +1.10 25 0 0 0
SEP-26 950 P 0.00 0.00 0.00 68.80 +1.10 24 0 0 0
SEP-26 955 P 0.00 0.00 0.00 68.90 +1.10 24 0 0 0
SEP-26 960 P 0.00 0.00 0.00 69.00 +1.10 23 0 0 0
SEP-26 965 P 0.00 0.00 0.00 69.10 +1.10 23 0 0 0
SEP-26 970 P 0.00 0.00 0.00 69.20 +1.10 22 0 0 0
SEP-26 975 P 0.00 0.00 0.00 69.30 +1.00 22 0 0 0
SEP-26 980 P 0.00 0.00 0.00 69.40 +1.00 21 0 0 0
SEP-26 985 P 0.00 0.00 0.00 69.50 +0.90 21 0 0 0
SEP-26 990 P 0.00 0.00 0.00 69.60 +0.80 20 0 0 0
SEP-26 995 P 0.00 0.00 0.00 69.80 +0.80 20 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 70.00 +0.70 19 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 70.40 +0.60 18 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 71.00 +0.40 17 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 71.70 -2.20 16 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 75.10 -2.40 15 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 78.70 -2.70 15 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 82.60 -2.90 14 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 86.70 -3.20 14 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 91.10 -3.60 13 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 95.90 -3.80 13 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 101.00 -4.20 12 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 106.40 -4.60 12 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 112.20 -5.10 11 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 118.50 -5.40 11 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 125.20 -5.90 10 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 132.30 -6.30 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