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
18 SEP 2025, THURSDAY
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 0.00 457.90 +8.90 0 0 0 0
SEP-25 650 C 0.00 0.00 0.00 452.90 +8.90 0 0 0 0
SEP-25 655 C 0.00 0.00 0.00 447.90 +8.90 0 0 0 0
SEP-25 660 C 0.00 0.00 0.00 442.90 +8.90 0 0 0 0
SEP-25 665 C 0.00 0.00 0.00 437.90 +8.90 0 0 0 0
SEP-25 670 C 0.00 0.00 0.00 432.90 +8.90 0 0 0 0
SEP-25 675 C 0.00 0.00 0.00 427.90 +8.90 0 0 0 0
SEP-25 680 C 0.00 0.00 0.00 422.90 +8.90 0 0 0 0
SEP-25 685 C 0.00 0.00 0.00 417.90 +8.90 0 0 0 0
SEP-25 690 C 0.00 0.00 0.00 412.90 +8.90 0 0 0 0
SEP-25 695 C 0.00 0.00 0.00 407.90 +8.90 0 0 0 0
SEP-25 700 C 0.00 0.00 0.00 402.90 +8.90 0 0 0 0
SEP-25 705 C 0.00 0.00 0.00 397.90 +8.90 0 0 0 0
SEP-25 710 C 0.00 0.00 0.00 392.90 +8.90 0 0 0 0
SEP-25 715 C 0.00 0.00 0.00 387.90 +8.90 0 0 0 0
SEP-25 720 C 0.00 0.00 0.00 382.90 +8.90 0 0 0 0
SEP-25 725 C 0.00 0.00 0.00 377.90 +8.90 0 0 0 0
SEP-25 730 C 0.00 0.00 0.00 372.90 +8.90 0 0 0 0
SEP-25 735 C 0.00 0.00 0.00 367.90 +8.90 0 0 0 0
SEP-25 740 C 0.00 0.00 0.00 362.90 +8.90 0 0 0 0
SEP-25 745 C 0.00 0.00 0.00 357.90 +8.90 0 0 0 0
SEP-25 750 C 0.00 0.00 0.00 352.90 +8.90 0 0 0 0
SEP-25 755 C 0.00 0.00 0.00 347.90 +8.90 0 0 0 0
SEP-25 760 C 0.00 0.00 0.00 342.90 +8.90 0 0 0 0
SEP-25 765 C 0.00 0.00 0.00 337.90 +8.90 0 0 0 0
SEP-25 770 C 0.00 0.00 0.00 332.90 +8.90 0 0 0 0
SEP-25 775 C 0.00 0.00 0.00 327.90 +8.90 0 0 0 0
SEP-25 780 C 0.00 0.00 0.00 322.90 +8.90 0 0 0 0
SEP-25 785 C 0.00 0.00 0.00 317.90 +8.90 0 0 0 0
SEP-25 790 C 0.00 0.00 0.00 312.90 +8.90 0 0 0 0
SEP-25 795 C 0.00 0.00 0.00 307.90 +8.90 0 0 0 0
SEP-25 800 C 0.00 0.00 0.00 302.90 +8.90 0 0 0 0
SEP-25 805 C 0.00 0.00 0.00 297.90 +8.90 0 0 0 0
SEP-25 810 C 0.00 0.00 0.00 292.90 +8.90 0 0 0 0
SEP-25 815 C 0.00 0.00 0.00 287.90 +8.90 0 0 0 0
SEP-25 820 C 0.00 0.00 0.00 282.90 +8.90 0 0 0 0
SEP-25 825 C 0.00 0.00 0.00 277.90 +8.90 0 0 0 0
SEP-25 830 C 0.00 0.00 0.00 272.90 +8.90 0 0 0 0
SEP-25 835 C 0.00 0.00 0.00 267.90 +8.90 0 0 0 0
SEP-25 840 C 0.00 0.00 0.00 262.90 +8.90 0 0 0 0
SEP-25 845 C 0.00 0.00 0.00 257.90 +8.90 0 0 0 0
SEP-25 850 C 0.00 0.00 0.00 252.90 +8.90 0 0 0 0
SEP-25 855 C 0.00 0.00 0.00 247.90 +8.90 0 0 0 0
SEP-25 860 C 0.00 0.00 0.00 242.90 +8.90 0 0 0 0
SEP-25 865 C 0.00 0.00 0.00 237.90 +8.90 0 0 0 0
SEP-25 870 C 0.00 0.00 0.00 232.90 +8.90 0 0 0 0
SEP-25 875 C 0.00 0.00 0.00 227.90 +8.90 0 0 0 0
SEP-25 880 C 0.00 0.00 0.00 222.90 +8.90 0 0 0 0
SEP-25 885 C 0.00 0.00 0.00 217.90 +8.90 0 0 0 0
SEP-25 890 C 0.00 0.00 0.00 212.90 +8.90 0 0 0 0
SEP-25 895 C 0.00 0.00 0.00 207.90 +8.90 0 0 0 0
SEP-25 900 C 0.00 0.00 0.00 202.90 +8.90 0 0 0 0
SEP-25 905 C 0.00 0.00 0.00 197.90 +8.90 0 0 0 0
SEP-25 910 C 0.00 0.00 0.00 192.90 +8.90 0 0 0 0
SEP-25 915 C 0.00 0.00 0.00 187.90 +8.90 0 0 0 0
SEP-25 920 C 0.00 0.00 0.00 182.90 +8.80 0 0 0 0
SEP-25 925 C 0.00 0.00 0.00 177.90 +8.80 0 0 0 0
SEP-25 930 C 0.00 0.00 0.00 172.90 +8.80 0 0 0 0
SEP-25 935 C 0.00 0.00 0.00 167.90 +8.80 0 0 0 0
SEP-25 940 C 0.00 0.00 0.00 163.00 +8.90 35 0 0 0
SEP-25 945 C 0.00 0.00 0.00 158.00 +8.90 34 0 0 0
SEP-25 950 C 0.00 0.00 0.00 153.00 +8.90 33 0 0 0
SEP-25 955 C 0.00 0.00 0.00 148.00 +8.90 32 0 0 0
SEP-25 960 C 0.00 0.00 0.00 143.00 +8.80 31 0 0 0
SEP-25 965 C 0.00 0.00 0.00 138.00 +8.80 30 0 0 0
SEP-25 970 C 0.00 0.00 0.00 133.00 +8.80 29 0 0 0
SEP-25 975 C 0.00 0.00 0.00 128.10 +8.80 30 0 0 0
SEP-25 980 C 0.00 0.00 0.00 123.10 +8.80 29 0 0 0
SEP-25 985 C 0.00 0.00 0.00 118.10 +8.80 28 0 0 0
SEP-25 990 C 0.00 0.00 0.00 113.10 +8.70 27 0 0 0
SEP-25 995 C 0.00 0.00 0.00 108.20 +8.70 27 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 103.20 +8.70 26 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 93.40 +8.70 26 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 83.60 +8.60 25 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 73.80 +8.40 23 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 64.20 +8.20 22 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 54.70 +7.90 21 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 45.50 +7.60 20 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 36.70 +7.20 19 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 28.30 +6.50 18 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 20.70 +5.70 17 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 14.00 +4.20 16 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 8.90 +3.00 15 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 5.20 +2.10 15 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 2.70 +1.20 14 0 0 0
SEP-25 1140 C 0.00 0.00 0.00 1.20 +0.60 14 0 0 0
SEP-25 1150 C 0.00 0.00 0.00 0.40 +0.20 13 0 0 0
SEP-25 1160 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1170 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1180 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-25 1190 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
SEP-25 1200 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
SEP-25 1210 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
SEP-25 1220 C 0.00 0.00 0.00 0.10 0.00 23 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 0.00 108 0 0 0
SEP-25 650 P 0.00 0.00 0.00 0.10 0.00 106 0 0 0
SEP-25 655 P 0.00 0.00 0.00 0.10 0.00 105 0 0 0
SEP-25 660 P 0.00 0.00 0.00 0.10 0.00 103 0 0 0
SEP-25 665 P 0.00 0.00 0.00 0.10 0.00 102 0 0 0
SEP-25 670 P 0.00 0.00 0.00 0.10 0.00 101 0 0 0
SEP-25 675 P 0.00 0.00 0.00 0.10 0.00 99 0 0 0
SEP-25 680 P 0.00 0.00 0.00 0.10 0.00 98 0 0 0
SEP-25 685 P 0.00 0.00 0.00 0.10 0.00 96 0 0 0
SEP-25 690 P 0.00 0.00 0.00 0.10 0.00 95 0 0 0
SEP-25 695 P 0.00 0.00 0.00 0.10 0.00 94 0 0 0
SEP-25 700 P 0.00 0.00 0.00 0.10 0.00 92 0 0 0
SEP-25 705 P 0.00 0.00 0.00 0.10 0.00 91 0 0 0
SEP-25 710 P 0.00 0.00 0.00 0.10 0.00 90 0 0 0
SEP-25 715 P 0.00 0.00 0.00 0.10 0.00 88 0 0 0
SEP-25 720 P 0.00 0.00 0.00 0.10 0.00 87 0 0 0
SEP-25 725 P 0.00 0.00 0.00 0.10 0.00 86 0 0 0
SEP-25 730 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
SEP-25 735 P 0.00 0.00 0.00 0.10 0.00 83 0 0 0
SEP-25 740 P 0.00 0.00 0.00 0.10 0.00 82 0 0 0
SEP-25 745 P 0.00 0.00 0.00 0.10 0.00 80 0 0 0
SEP-25 750 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
SEP-25 755 P 0.00 0.00 0.00 0.10 0.00 78 0 0 0
SEP-25 760 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
SEP-25 765 P 0.00 0.00 0.00 0.10 0.00 75 0 0 0
SEP-25 770 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
SEP-25 775 P 0.00 0.00 0.00 0.10 0.00 73 0 0 0
SEP-25 780 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
SEP-25 785 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
SEP-25 790 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
SEP-25 795 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
SEP-25 800 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
SEP-25 805 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
SEP-25 810 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
SEP-25 815 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
SEP-25 820 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
SEP-25 825 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
SEP-25 830 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
SEP-25 835 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
SEP-25 840 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
SEP-25 845 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
SEP-25 850 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
SEP-25 855 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
SEP-25 860 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
SEP-25 865 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
SEP-25 870 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
SEP-25 875 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
SEP-25 880 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
SEP-25 885 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
SEP-25 890 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
SEP-25 895 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
SEP-25 900 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
SEP-25 905 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
SEP-25 910 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
SEP-25 915 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
SEP-25 920 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
SEP-25 925 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
SEP-25 930 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
SEP-25 935 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
SEP-25 940 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
SEP-25 945 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
SEP-25 950 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
SEP-25 955 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
SEP-25 960 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
SEP-25 965 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
SEP-25 970 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
SEP-25 975 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
SEP-25 980 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
SEP-25 985 P 0.00 0.00 0.00 0.10 -0.10 26 0 0 0
SEP-25 990 P 0.00 0.00 0.00 0.10 -0.20 25 0 0 0
SEP-25 995 P 0.00 0.00 0.00 0.20 -0.20 26 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 0.30 -0.20 26 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 0.50 -0.20 26 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 0.70 -0.30 25 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 0.90 -0.50 23 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 1.30 -0.70 22 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 1.80 -1.00 21 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 2.60 -1.30 20 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 3.80 -1.70 19 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 5.40 -2.40 18 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 7.80 -3.20 17 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 11.10 -4.70 16 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 16.00 -5.90 15 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 22.30 -6.80 15 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 29.80 -7.70 14 0 0 0
SEP-25 1140 P 0.00 0.00 0.00 38.30 -8.30 14 0 0 0
SEP-25 1150 P 0.00 0.00 0.00 47.50 -8.70 13 0 0 0
SEP-25 1160 P 0.00 0.00 0.00 57.20 -8.90 12 0 0 0
SEP-25 1170 P 0.00 0.00 0.00 67.10 -8.90 0 0 0 0
SEP-25 1180 P 0.00 0.00 0.00 77.10 -8.90 0 0 0 0
SEP-25 1190 P 0.00 0.00 0.00 87.10 -8.90 0 0 0 0
SEP-25 1200 P 0.00 0.00 0.00 97.10 -8.90 0 0 0 0
SEP-25 1210 P 0.00 0.00 0.00 107.10 -8.90 0 0 0 0
SEP-25 1220 P 0.00 0.00 0.00 117.10 -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
OCT-25 905 C 0.00 0.00 0.00 201.90 +9.10 37 0 0 0
OCT-25 910 C 0.00 0.00 0.00 197.00 +9.00 36 0 0 0
OCT-25 915 C 0.00 0.00 0.00 192.10 +9.00 36 0 0 0
OCT-25 920 C 0.00 0.00 0.00 187.30 +9.00 35 0 0 0
OCT-25 925 C 0.00 0.00 0.00 182.40 +9.00 35 0 0 0
OCT-25 930 C 0.00 0.00 0.00 177.60 +9.00 34 0 0 0
OCT-25 935 C 0.00 0.00 0.00 172.70 +8.90 34 0 0 0
OCT-25 940 C 0.00 0.00 0.00 167.90 +9.00 33 0 0 0
OCT-25 945 C 0.00 0.00 0.00 163.10 +9.00 33 0 0 0
OCT-25 950 C 0.00 0.00 0.00 158.30 +9.00 32 0 0 0
OCT-25 955 C 0.00 0.00 0.00 153.50 +9.00 32 0 0 0
OCT-25 960 C 0.00 0.00 0.00 148.70 +8.90 31 0 0 0
OCT-25 965 C 0.00 0.00 0.00 143.90 +8.90 30 0 0 0
OCT-25 970 C 0.00 0.00 0.00 139.10 +8.80 30 0 0 0
OCT-25 975 C 0.00 0.00 0.00 134.30 +8.80 29 0 0 0
OCT-25 980 C 0.00 0.00 0.00 129.60 +8.80 29 0 0 0
OCT-25 985 C 0.00 0.00 0.00 124.90 +8.80 28 0 0 0
OCT-25 990 C 0.00 0.00 0.00 120.20 +8.80 28 0 0 0
OCT-25 995 C 0.00 0.00 0.00 115.50 +8.70 27 0 0 0
OCT-25 1000 C 0.00 0.00 0.00 110.80 +8.60 27 0 0 0
OCT-25 1010 C 0.00 0.00 0.00 101.50 +8.50 26 0 0 0
OCT-25 1020 C 0.00 0.00 0.00 92.30 +8.40 24 0 0 0
OCT-25 1030 C 0.00 0.00 0.00 83.30 +8.30 23 0 0 0
OCT-25 1040 C 0.00 0.00 0.00 74.40 +8.20 22 0 0 0
OCT-25 1050 C 0.00 0.00 0.00 65.60 +7.90 21 0 0 0
OCT-25 1060 C 0.00 0.00 0.00 57.10 +7.70 20 0 0 0
OCT-25 1070 C 0.00 0.00 0.00 48.90 +7.40 19 0 0 0
OCT-25 1080 C 0.00 0.00 0.00 41.00 +7.10 18 0 0 0
OCT-25 1090 C 0.00 0.00 0.00 33.50 +6.60 17 0 0 0
OCT-25 1100 C 0.00 0.00 0.00 26.40 +5.10 16 0 0 0
OCT-25 1110 C 0.00 0.00 0.00 20.90 +4.50 15 0 0 0
OCT-25 1120 C 0.00 0.00 0.00 16.00 +3.90 15 0 0 0
OCT-25 1130 C 0.00 0.00 0.00 11.90 +3.30 14 0 0 0
OCT-25 1140 C 0.00 0.00 0.00 8.40 +2.50 14 0 0 0
OCT-25 1150 C 0.00 0.00 0.00 5.70 +1.90 13 0 0 0
OCT-25 1160 C 0.00 0.00 0.00 3.60 +1.40 13 0 0 0
OCT-25 1170 C 0.00 0.00 0.00 2.10 +0.90 12 0 0 0
OCT-25 1180 C 0.00 0.00 0.00 1.20 +0.60 12 0 0 0
OCT-25 1190 C 0.00 0.00 0.00 0.60 +0.30 11 0 0 0
OCT-25 1200 C 0.00 0.00 0.00 0.20 +0.10 10 0 0 0
OCT-25 1210 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
OCT-25 1220 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
OCT-25 905 P 0.00 0.00 0.00 3.40 -0.20 37 0 0 0
OCT-25 910 P 0.00 0.00 0.00 3.50 -0.30 36 0 0 0
OCT-25 915 P 0.00 0.00 0.00 3.60 -0.30 36 0 0 0
OCT-25 920 P 0.00 0.00 0.00 3.80 -0.30 35 0 0 0
OCT-25 925 P 0.00 0.00 0.00 3.90 -0.30 35 0 0 0
OCT-25 930 P 0.00 0.00 0.00 4.10 -0.30 34 0 0 0
OCT-25 935 P 0.00 0.00 0.00 4.20 -0.40 34 0 0 0
OCT-25 940 P 0.00 0.00 0.00 4.40 -0.30 33 0 0 0
OCT-25 945 P 0.00 0.00 0.00 4.60 -0.30 33 0 0 0
OCT-25 950 P 0.00 0.00 0.00 4.80 -0.30 32 0 0 0
OCT-25 955 P 0.00 0.00 0.00 5.00 -0.30 32 0 0 0
OCT-25 960 P 0.00 0.00 0.00 5.20 -0.40 31 0 0 0
OCT-25 965 P 0.00 0.00 0.00 5.40 -0.40 30 0 0 0
OCT-25 970 P 0.00 0.00 0.00 5.60 -0.50 30 0 0 0
OCT-25 975 P 0.00 0.00 0.00 5.80 -0.50 29 0 0 0
OCT-25 980 P 0.00 0.00 0.00 6.10 -0.50 29 0 0 0
OCT-25 985 P 0.00 0.00 0.00 6.40 -0.50 28 0 0 0
OCT-25 990 P 0.00 0.00 0.00 6.70 -0.50 28 0 0 0
OCT-25 995 P 0.00 0.00 0.00 7.00 -0.60 27 0 0 0
OCT-25 1000 P 0.00 0.00 0.00 7.30 -0.70 27 0 0 0
OCT-25 1010 P 0.00 0.00 0.00 8.00 -0.80 26 0 0 0
OCT-25 1020 P 0.00 0.00 0.00 8.80 -0.90 24 0 0 0
OCT-25 1030 P 0.00 0.00 0.00 9.80 -1.00 23 0 0 0
OCT-25 1040 P 0.00 0.00 0.00 10.90 -1.10 22 0 0 0
OCT-25 1050 P 0.00 0.00 0.00 12.10 -1.40 21 0 0 0
OCT-25 1060 P 0.00 0.00 0.00 13.60 -1.60 20 0 0 0
OCT-25 1070 P 0.00 0.00 0.00 15.40 -1.90 19 0 0 0
OCT-25 1080 P 0.00 0.00 0.00 17.50 -2.20 18 0 0 0
OCT-25 1090 P 0.00 0.00 0.00 20.00 -2.70 17 0 0 0
OCT-25 1100 P 0.00 0.00 0.00 22.90 -4.20 16 0 0 0
OCT-25 1110 P 0.00 0.00 0.00 27.40 -4.80 15 0 0 0
OCT-25 1120 P 0.00 0.00 0.00 32.50 -5.40 15 0 0 0
OCT-25 1130 P 0.00 0.00 0.00 38.40 -6.00 14 0 0 0
OCT-25 1140 P 0.00 0.00 0.00 44.90 -6.80 14 0 0 0
OCT-25 1150 P 0.00 0.00 0.00 52.20 -7.40 13 0 0 0
OCT-25 1160 P 0.00 0.00 0.00 60.10 -7.90 13 0 0 0
OCT-25 1170 P 0.00 0.00 0.00 68.60 -8.40 12 0 0 0
OCT-25 1180 P 0.00 0.00 0.00 77.70 -8.70 12 0 0 0
OCT-25 1190 P 0.00 0.00 0.00 87.10 -9.00 11 0 0 0
OCT-25 1200 P 0.00 0.00 0.00 96.70 -9.20 10 0 0 0
OCT-25 1210 P 0.00 0.00 0.00 106.60 -9.20 10 0 0 0
OCT-25 1220 P 0.00 0.00 0.00 116.50 -9.30 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 0.00 466.50 +9.00 65 0 0 0
DEC-25 650 C 0.00 0.00 0.00 461.60 +8.90 64 0 0 0
DEC-25 655 C 0.00 0.00 0.00 456.70 +8.90 64 0 0 0
DEC-25 660 C 0.00 0.00 0.00 451.90 +8.90 63 0 0 0
DEC-25 665 C 0.00 0.00 0.00 447.00 +8.90 63 0 0 0
DEC-25 670 C 0.00 0.00 0.00 442.20 +9.00 62 0 0 0
DEC-25 675 C 0.00 0.00 0.00 437.30 +8.90 62 0 0 0
DEC-25 680 C 0.00 0.00 0.00 432.50 +9.00 61 0 0 0
DEC-25 685 C 0.00 0.00 0.00 427.60 +8.90 61 0 0 0
DEC-25 690 C 0.00 0.00 0.00 422.80 +9.00 60 0 0 0
DEC-25 695 C 0.00 0.00 0.00 417.90 +8.90 60 0 0 0
DEC-25 700 C 0.00 0.00 0.00 413.00 +8.90 59 0 0 0
DEC-25 705 C 0.00 0.00 0.00 408.20 +8.90 59 0 0 0
DEC-25 710 C 0.00 0.00 0.00 403.30 +8.90 58 0 0 0
DEC-25 715 C 0.00 0.00 0.00 398.50 +8.90 57 0 0 0
DEC-25 720 C 0.00 0.00 0.00 393.70 +9.00 57 0 0 0
DEC-25 725 C 0.00 0.00 0.00 388.80 +8.90 56 0 0 0
DEC-25 730 C 0.00 0.00 0.00 384.00 +9.00 56 0 0 0
DEC-25 735 C 0.00 0.00 0.00 379.10 +8.90 55 0 0 0
DEC-25 740 C 0.00 0.00 0.00 374.30 +9.00 55 0 0 0
DEC-25 745 C 0.00 0.00 0.00 369.40 +8.90 54 0 0 0
DEC-25 750 C 0.00 0.00 0.00 364.60 +8.90 54 0 0 0
DEC-25 755 C 0.00 0.00 0.00 359.70 +8.90 53 0 0 0
DEC-25 760 C 0.00 0.00 0.00 354.90 +8.90 53 0 0 0
DEC-25 765 C 0.00 0.00 0.00 350.10 +9.00 52 0 0 0
DEC-25 770 C 0.00 0.00 0.00 345.20 +8.90 51 0 0 0
DEC-25 775 C 0.00 0.00 0.00 340.40 +8.90 51 0 0 0
DEC-25 780 C 0.00 0.00 0.00 335.60 +9.00 50 0 0 0
DEC-25 785 C 0.00 0.00 0.00 330.70 +8.90 50 0 0 0
DEC-25 790 C 0.00 0.00 0.00 325.90 +8.90 49 0 0 0
DEC-25 795 C 0.00 0.00 0.00 321.10 +8.90 49 0 0 0
DEC-25 800 C 0.00 0.00 0.00 316.20 +8.90 48 0 0 0
DEC-25 805 C 0.00 0.00 0.00 311.40 +8.90 48 0 0 0
DEC-25 810 C 0.00 0.00 0.00 306.60 +8.90 47 0 0 0
DEC-25 815 C 0.00 0.00 0.00 301.80 +8.90 47 0 0 0
DEC-25 820 C 0.00 0.00 0.00 296.90 +8.90 46 0 0 0
DEC-25 825 C 0.00 0.00 0.00 292.10 +8.90 46 0 0 0
DEC-25 830 C 0.00 0.00 0.00 287.30 +8.90 45 0 0 0
DEC-25 835 C 0.00 0.00 0.00 282.50 +8.90 44 0 0 0
DEC-25 840 C 0.00 0.00 0.00 277.70 +8.90 44 0 0 0
DEC-25 845 C 0.00 0.00 0.00 272.90 +8.90 43 0 0 0
DEC-25 850 C 0.00 0.00 0.00 268.10 +8.90 43 0 0 0
DEC-25 855 C 0.00 0.00 0.00 263.30 +8.90 42 0 0 0
DEC-25 860 C 0.00 0.00 0.00 258.50 +8.90 42 0 0 0
DEC-25 865 C 0.00 0.00 0.00 253.70 +8.90 41 0 0 0
DEC-25 870 C 0.00 0.00 0.00 248.90 +8.90 41 0 0 0
DEC-25 875 C 0.00 0.00 0.00 244.10 +8.90 40 0 0 0
DEC-25 880 C 0.00 0.00 0.00 239.30 +8.90 40 0 0 0
DEC-25 885 C 0.00 0.00 0.00 234.50 +8.90 39 0 0 0
DEC-25 890 C 0.00 0.00 0.00 229.70 +8.90 39 0 0 0
DEC-25 895 C 0.00 0.00 0.00 224.90 +8.80 38 0 0 0
DEC-25 900 C 0.00 0.00 0.00 220.10 +8.80 37 0 0 0
DEC-25 905 C 0.00 0.00 0.00 215.40 +8.90 37 0 0 0
DEC-25 910 C 0.00 0.00 0.00 210.60 +8.80 36 0 0 0
DEC-25 915 C 0.00 0.00 0.00 205.80 +8.80 36 0 0 0
DEC-25 920 C 0.00 0.00 0.00 201.10 +8.80 35 0 0 0
DEC-25 925 C 0.00 0.00 0.00 196.30 +8.80 35 0 0 0
DEC-25 930 C 0.00 0.00 0.00 191.60 +8.80 34 0 0 0
DEC-25 935 C 0.00 0.00 0.00 186.80 +8.70 34 0 0 0
DEC-25 940 C 0.00 0.00 0.00 182.10 +8.80 33 0 0 0
DEC-25 945 C 0.00 0.00 0.00 177.40 +8.80 33 0 0 0
DEC-25 950 C 0.00 0.00 0.00 172.70 +8.80 32 0 0 0
DEC-25 955 C 0.00 0.00 0.00 168.00 +8.80 32 0 0 0
DEC-25 960 C 0.00 0.00 0.00 163.30 +8.80 31 0 0 0
DEC-25 965 C 0.00 0.00 0.00 158.60 +8.70 30 0 0 0
DEC-25 970 C 0.00 0.00 0.00 153.90 +8.70 30 0 0 0
DEC-25 975 C 0.00 0.00 0.00 149.20 +8.70 29 0 0 0
DEC-25 980 C 0.00 0.00 0.00 144.60 +8.70 29 0 0 0
DEC-25 985 C 0.00 0.00 0.00 139.90 +8.60 28 0 0 0
DEC-25 990 C 0.00 0.00 0.00 135.30 +8.60 28 0 0 0
DEC-25 995 C 0.00 0.00 0.00 130.60 +8.50 27 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 126.00 +8.50 27 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 116.90 +8.50 26 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 107.80 +8.40 24 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 98.80 +8.30 23 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 89.90 +8.20 22 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 81.10 +8.10 21 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 72.50 +7.90 20 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 64.10 +7.80 19 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 55.80 +7.50 18 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 47.80 +7.20 17 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 40.20 +5.60 16 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 34.20 +5.20 15 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 28.70 +4.80 15 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 23.60 +4.30 14 0 0 0
DEC-25 1140 C 0.00 0.00 0.00 19.10 +3.90 14 0 0 0
DEC-25 1150 C 0.00 0.00 0.00 15.00 +3.30 13 0 0 0
DEC-25 1160 C 0.00 0.00 0.00 11.50 +2.80 13 0 0 0
DEC-25 1170 C 0.00 0.00 0.00 8.50 +2.30 12 0 0 0
DEC-25 1180 C 0.00 0.00 0.00 6.10 +1.90 12 0 0 0
DEC-25 1190 C 0.00 0.00 0.00 4.10 +1.40 11 0 0 0
DEC-25 1200 C 0.00 0.00 0.00 2.60 +1.00 11 0 0 0
DEC-25 1210 C 0.00 0.00 0.00 1.60 +0.70 10 0 0 0
DEC-25 1220 C 0.00 0.00 0.00 0.90 +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
DEC-25 645 P 0.00 0.00 0.00 7.90 +0.10 65 0 0 0
DEC-25 650 P 0.00 0.00 0.00 8.00 0.00 64 0 0 0
DEC-25 655 P 0.00 0.00 0.00 8.10 0.00 64 0 0 0
DEC-25 660 P 0.00 0.00 0.00 8.30 0.00 63 0 0 0
DEC-25 665 P 0.00 0.00 0.00 8.40 0.00 63 0 0 0
DEC-25 670 P 0.00 0.00 0.00 8.60 +0.10 62 0 0 0
DEC-25 675 P 0.00 0.00 0.00 8.70 0.00 62 0 0 0
DEC-25 680 P 0.00 0.00 0.00 8.90 +0.10 61 0 0 0
DEC-25 685 P 0.00 0.00 0.00 9.00 0.00 61 0 0 0
DEC-25 690 P 0.00 0.00 0.00 9.20 +0.10 60 0 0 0
DEC-25 695 P 0.00 0.00 0.00 9.30 0.00 60 0 0 0
DEC-25 700 P 0.00 0.00 0.00 9.40 0.00 59 0 0 0
DEC-25 705 P 0.00 0.00 0.00 9.60 0.00 59 0 0 0
DEC-25 710 P 0.00 0.00 0.00 9.70 0.00 58 0 0 0
DEC-25 715 P 0.00 0.00 0.00 9.90 0.00 57 0 0 0
DEC-25 720 P 0.00 0.00 0.00 10.10 +0.10 57 0 0 0
DEC-25 725 P 0.00 0.00 0.00 10.20 0.00 56 0 0 0
DEC-25 730 P 0.00 0.00 0.00 10.40 +0.10 56 0 0 0
DEC-25 735 P 0.00 0.00 0.00 10.50 0.00 55 0 0 0
DEC-25 740 P 0.00 0.00 0.00 10.70 +0.10 55 0 0 0
DEC-25 745 P 0.00 0.00 0.00 10.80 0.00 54 0 0 0
DEC-25 750 P 0.00 0.00 0.00 11.00 0.00 54 0 0 0
DEC-25 755 P 0.00 0.00 0.00 11.10 0.00 53 0 0 0
DEC-25 760 P 0.00 0.00 0.00 11.30 0.00 53 0 0 0
DEC-25 765 P 0.00 0.00 0.00 11.50 +0.10 52 0 0 0
DEC-25 770 P 0.00 0.00 0.00 11.60 0.00 51 0 0 0
DEC-25 775 P 0.00 0.00 0.00 11.80 0.00 51 0 0 0
DEC-25 780 P 0.00 0.00 0.00 12.00 +0.10 50 0 0 0
DEC-25 785 P 0.00 0.00 0.00 12.10 0.00 50 0 0 0
DEC-25 790 P 0.00 0.00 0.00 12.30 0.00 49 0 0 0
DEC-25 795 P 0.00 0.00 0.00 12.50 0.00 49 0 0 0
DEC-25 800 P 0.00 0.00 0.00 12.60 0.00 48 0 0 0
DEC-25 805 P 0.00 0.00 0.00 12.80 0.00 48 0 0 0
DEC-25 810 P 0.00 0.00 0.00 13.00 0.00 47 0 0 0
DEC-25 815 P 0.00 0.00 0.00 13.20 0.00 47 0 0 0
DEC-25 820 P 0.00 0.00 0.00 13.30 0.00 46 0 0 0
DEC-25 825 P 0.00 0.00 0.00 13.50 0.00 46 0 0 0
DEC-25 830 P 0.00 0.00 0.00 13.70 0.00 45 0 0 0
DEC-25 835 P 0.00 0.00 0.00 13.90 0.00 44 0 0 0
DEC-25 840 P 0.00 0.00 0.00 14.10 0.00 44 0 0 0
DEC-25 845 P 0.00 0.00 0.00 14.30 0.00 43 0 0 0
DEC-25 850 P 0.00 0.00 0.00 14.50 0.00 43 0 0 0
DEC-25 855 P 0.00 0.00 0.00 14.70 0.00 42 0 0 0
DEC-25 860 P 0.00 0.00 0.00 14.90 0.00 42 0 0 0
DEC-25 865 P 0.00 0.00 0.00 15.10 0.00 41 0 0 0
DEC-25 870 P 0.00 0.00 0.00 15.30 0.00 41 0 0 0
DEC-25 875 P 0.00 0.00 0.00 15.50 0.00 40 0 0 0
DEC-25 880 P 0.00 0.00 0.00 15.70 0.00 40 0 0 0
DEC-25 885 P 0.00 0.00 0.00 15.90 0.00 39 0 0 0
DEC-25 890 P 0.00 0.00 0.00 16.10 0.00 39 0 0 0
DEC-25 895 P 0.00 0.00 0.00 16.30 -0.10 38 0 0 0
DEC-25 900 P 0.00 0.00 0.00 16.50 -0.10 37 0 0 0
DEC-25 905 P 0.00 0.00 0.00 16.80 0.00 37 0 0 0
DEC-25 910 P 0.00 0.00 0.00 17.00 -0.10 36 0 0 0
DEC-25 915 P 0.00 0.00 0.00 17.20 -0.10 36 0 0 0
DEC-25 920 P 0.00 0.00 0.00 17.50 -0.10 35 0 0 0
DEC-25 925 P 0.00 0.00 0.00 17.70 -0.10 35 0 0 0
DEC-25 930 P 0.00 0.00 0.00 18.00 -0.10 34 0 0 0
DEC-25 935 P 0.00 0.00 0.00 18.20 -0.20 34 0 0 0
DEC-25 940 P 0.00 0.00 0.00 18.50 -0.10 33 0 0 0
DEC-25 945 P 0.00 0.00 0.00 18.80 -0.10 33 0 0 0
DEC-25 950 P 0.00 0.00 0.00 19.10 -0.10 32 0 0 0
DEC-25 955 P 0.00 0.00 0.00 19.40 -0.10 32 0 0 0
DEC-25 960 P 0.00 0.00 0.00 19.70 -0.10 31 0 0 0
DEC-25 965 P 0.00 0.00 0.00 20.00 -0.20 30 0 0 0
DEC-25 970 P 0.00 0.00 0.00 20.30 -0.20 30 0 0 0
DEC-25 975 P 0.00 0.00 0.00 20.60 -0.20 29 0 0 0
DEC-25 980 P 0.00 0.00 0.00 21.00 -0.20 29 0 0 0
DEC-25 985 P 0.00 0.00 0.00 21.30 -0.30 28 0 0 0
DEC-25 990 P 0.00 0.00 0.00 21.70 -0.30 28 0 0 0
DEC-25 995 P 0.00 0.00 0.00 22.00 -0.40 27 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 22.40 -0.40 27 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 23.30 -0.40 26 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 24.20 -0.50 24 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 25.20 -0.60 23 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 26.30 -0.70 22 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 27.50 -0.80 21 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 28.90 -1.00 20 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 30.50 -1.10 19 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 32.20 -1.40 18 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 34.20 -1.70 17 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 36.60 -3.30 16 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 40.60 -3.70 15 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 45.10 -4.10 15 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 50.00 -4.60 14 0 0 0
DEC-25 1140 P 0.00 0.00 0.00 55.50 -5.00 14 0 0 0
DEC-25 1150 P 0.00 0.00 0.00 61.40 -5.60 13 0 0 0
DEC-25 1160 P 0.00 0.00 0.00 67.90 -6.10 13 0 0 0
DEC-25 1170 P 0.00 0.00 0.00 74.90 -6.60 12 0 0 0
DEC-25 1180 P 0.00 0.00 0.00 82.50 -7.00 12 0 0 0
DEC-25 1190 P 0.00 0.00 0.00 90.50 -7.50 11 0 0 0
DEC-25 1200 P 0.00 0.00 0.00 99.00 -7.90 11 0 0 0
DEC-25 1210 P 0.00 0.00 0.00 108.00 -8.20 10 0 0 0
DEC-25 1220 P 0.00 0.00 0.00 117.30 -8.40 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 0.00 482.90 +9.20 65 0 0 0
MAR-26 650 C 0.00 0.00 0.00 478.20 +9.30 64 0 0 0
MAR-26 655 C 0.00 0.00 0.00 473.50 +9.30 64 0 0 0
MAR-26 660 C 0.00 0.00 0.00 468.70 +9.30 63 0 0 0
MAR-26 665 C 0.00 0.00 0.00 464.00 +9.30 63 0 0 0
MAR-26 670 C 0.00 0.00 0.00 459.20 +9.30 62 0 0 0
MAR-26 675 C 0.00 0.00 0.00 454.50 +9.30 62 0 0 0
MAR-26 680 C 0.00 0.00 0.00 449.70 +9.30 61 0 0 0
MAR-26 685 C 0.00 0.00 0.00 444.90 +9.30 61 0 0 0
MAR-26 690 C 0.00 0.00 0.00 440.20 +9.30 60 0 0 0
MAR-26 695 C 0.00 0.00 0.00 435.40 +9.30 60 0 0 0
MAR-26 700 C 0.00 0.00 0.00 430.70 +9.30 59 0 0 0
MAR-26 705 C 0.00 0.00 0.00 425.90 +9.30 58 0 0 0
MAR-26 710 C 0.00 0.00 0.00 421.10 +9.30 58 0 0 0
MAR-26 715 C 0.00 0.00 0.00 416.40 +9.30 57 0 0 0
MAR-26 720 C 0.00 0.00 0.00 411.60 +9.30 57 0 0 0
MAR-26 725 C 0.00 0.00 0.00 406.80 +9.30 56 0 0 0
MAR-26 730 C 0.00 0.00 0.00 402.10 +9.40 56 0 0 0
MAR-26 735 C 0.00 0.00 0.00 397.30 +9.30 55 0 0 0
MAR-26 740 C 0.00 0.00 0.00 392.50 +9.30 55 0 0 0
MAR-26 745 C 0.00 0.00 0.00 387.70 +9.30 54 0 0 0
MAR-26 750 C 0.00 0.00 0.00 383.00 +9.40 54 0 0 0
MAR-26 755 C 0.00 0.00 0.00 378.20 +9.40 53 0 0 0
MAR-26 760 C 0.00 0.00 0.00 373.40 +9.30 53 0 0 0
MAR-26 765 C 0.00 0.00 0.00 368.60 +9.30 52 0 0 0
MAR-26 770 C 0.00 0.00 0.00 363.80 +9.30 51 0 0 0
MAR-26 775 C 0.00 0.00 0.00 359.10 +9.40 51 0 0 0
MAR-26 780 C 0.00 0.00 0.00 354.30 +9.40 50 0 0 0
MAR-26 785 C 0.00 0.00 0.00 349.50 +9.40 50 0 0 0
MAR-26 790 C 0.00 0.00 0.00 344.70 +9.40 49 0 0 0
MAR-26 795 C 0.00 0.00 0.00 339.90 +9.40 49 0 0 0
MAR-26 800 C 0.00 0.00 0.00 335.10 +9.40 48 0 0 0
MAR-26 805 C 0.00 0.00 0.00 330.30 +9.30 48 0 0 0
MAR-26 810 C 0.00 0.00 0.00 325.50 +9.30 47 0 0 0
MAR-26 815 C 0.00 0.00 0.00 320.70 +9.30 47 0 0 0
MAR-26 820 C 0.00 0.00 0.00 315.90 +9.30 46 0 0 0
MAR-26 825 C 0.00 0.00 0.00 311.10 +9.30 46 0 0 0
MAR-26 830 C 0.00 0.00 0.00 306.30 +9.30 45 0 0 0
MAR-26 835 C 0.00 0.00 0.00 301.50 +9.30 44 0 0 0
MAR-26 840 C 0.00 0.00 0.00 296.70 +9.30 44 0 0 0
MAR-26 845 C 0.00 0.00 0.00 291.90 +9.30 43 0 0 0
MAR-26 850 C 0.00 0.00 0.00 287.10 +9.30 43 0 0 0
MAR-26 855 C 0.00 0.00 0.00 282.30 +9.40 42 0 0 0
MAR-26 860 C 0.00 0.00 0.00 277.50 +9.40 42 0 0 0
MAR-26 865 C 0.00 0.00 0.00 272.70 +9.40 41 0 0 0
MAR-26 870 C 0.00 0.00 0.00 267.90 +9.40 41 0 0 0
MAR-26 875 C 0.00 0.00 0.00 263.10 +9.40 40 0 0 0
MAR-26 880 C 0.00 0.00 0.00 258.30 +9.40 40 0 0 0
MAR-26 885 C 0.00 0.00 0.00 253.50 +9.40 39 0 0 0
MAR-26 890 C 0.00 0.00 0.00 248.70 +9.40 39 0 0 0
MAR-26 895 C 0.00 0.00 0.00 243.90 +9.40 38 0 0 0
MAR-26 900 C 0.00 0.00 0.00 239.10 +9.40 37 0 0 0
MAR-26 905 C 0.00 0.00 0.00 234.30 +9.40 37 0 0 0
MAR-26 910 C 0.00 0.00 0.00 229.50 +9.40 36 0 0 0
MAR-26 915 C 0.00 0.00 0.00 224.70 +9.40 36 0 0 0
MAR-26 920 C 0.00 0.00 0.00 219.90 +9.40 35 0 0 0
MAR-26 925 C 0.00 0.00 0.00 215.10 +9.40 35 0 0 0
MAR-26 930 C 0.00 0.00 0.00 210.30 +9.30 34 0 0 0
MAR-26 935 C 0.00 0.00 0.00 205.50 +9.30 34 0 0 0
MAR-26 940 C 0.00 0.00 0.00 200.70 +9.30 33 0 0 0
MAR-26 945 C 0.00 0.00 0.00 195.90 +9.30 33 0 0 0
MAR-26 950 C 0.00 0.00 0.00 191.10 +9.30 32 0 0 0
MAR-26 955 C 0.00 0.00 0.00 186.30 +9.20 31 0 0 0
MAR-26 960 C 0.00 0.00 0.00 181.60 +9.30 31 0 0 0
MAR-26 965 C 0.00 0.00 0.00 176.80 +9.30 30 0 0 0
MAR-26 970 C 0.00 0.00 0.00 172.00 +9.20 30 0 0 0
MAR-26 975 C 0.00 0.00 0.00 167.30 +9.30 29 0 0 0
MAR-26 980 C 0.00 0.00 0.00 162.50 +9.20 29 0 0 0
MAR-26 985 C 0.00 0.00 0.00 157.80 +9.20 28 0 0 0
MAR-26 990 C 0.00 0.00 0.00 153.00 +9.10 28 0 0 0
MAR-26 995 C 0.00 0.00 0.00 148.30 +9.20 27 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 143.60 +9.20 27 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 134.20 +9.10 26 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 124.80 +9.00 24 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 115.50 +9.00 23 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 106.30 +8.90 22 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 97.10 +8.80 21 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 88.00 +8.60 20 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 79.10 +8.50 19 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 70.30 +8.30 18 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 61.70 +8.20 17 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 53.30 +6.10 16 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 47.00 +5.70 15 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 41.10 +5.50 15 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 35.40 +5.10 14 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 30.20 +4.80 14 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 25.30 +4.40 13 0 0 0
MAR-26 1160 C 0.00 0.00 0.00 20.80 +3.90 13 0 0 0
MAR-26 1170 C 0.00 0.00 0.00 16.80 +3.50 12 0 0 0
MAR-26 1180 C 0.00 0.00 0.00 13.20 +3.00 12 0 0 0
MAR-26 1190 C 0.00 0.00 0.00 10.10 +2.60 11 0 0 0
MAR-26 1200 C 0.00 0.00 0.00 7.50 +2.20 11 0 0 0
MAR-26 1210 C 0.00 0.00 0.00 5.30 +1.70 10 0 0 0
MAR-26 1220 C 0.00 0.00 0.00 3.60 +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 25.90 +0.30 65 0 0 0
MAR-26 650 P 0.00 0.00 0.00 26.20 +0.40 64 0 0 0
MAR-26 655 P 0.00 0.00 0.00 26.50 +0.40 64 0 0 0
MAR-26 660 P 0.00 0.00 0.00 26.70 +0.40 63 0 0 0
MAR-26 665 P 0.00 0.00 0.00 27.00 +0.40 63 0 0 0
MAR-26 670 P 0.00 0.00 0.00 27.20 +0.40 62 0 0 0
MAR-26 675 P 0.00 0.00 0.00 27.50 +0.40 62 0 0 0
MAR-26 680 P 0.00 0.00 0.00 27.70 +0.40 61 0 0 0
MAR-26 685 P 0.00 0.00 0.00 27.90 +0.40 61 0 0 0
MAR-26 690 P 0.00 0.00 0.00 28.20 +0.40 60 0 0 0
MAR-26 695 P 0.00 0.00 0.00 28.40 +0.40 60 0 0 0
MAR-26 700 P 0.00 0.00 0.00 28.70 +0.40 59 0 0 0
MAR-26 705 P 0.00 0.00 0.00 28.90 +0.40 58 0 0 0
MAR-26 710 P 0.00 0.00 0.00 29.10 +0.40 58 0 0 0
MAR-26 715 P 0.00 0.00 0.00 29.40 +0.40 57 0 0 0
MAR-26 720 P 0.00 0.00 0.00 29.60 +0.40 57 0 0 0
MAR-26 725 P 0.00 0.00 0.00 29.80 +0.40 56 0 0 0
MAR-26 730 P 0.00 0.00 0.00 30.10 +0.50 56 0 0 0
MAR-26 735 P 0.00 0.00 0.00 30.30 +0.40 55 0 0 0
MAR-26 740 P 0.00 0.00 0.00 30.50 +0.40 55 0 0 0
MAR-26 745 P 0.00 0.00 0.00 30.70 +0.40 54 0 0 0
MAR-26 750 P 0.00 0.00 0.00 31.00 +0.50 54 0 0 0
MAR-26 755 P 0.00 0.00 0.00 31.20 +0.50 53 0 0 0
MAR-26 760 P 0.00 0.00 0.00 31.40 +0.40 53 0 0 0
MAR-26 765 P 0.00 0.00 0.00 31.60 +0.40 52 0 0 0
MAR-26 770 P 0.00 0.00 0.00 31.80 +0.40 51 0 0 0
MAR-26 775 P 0.00 0.00 0.00 32.10 +0.50 51 0 0 0
MAR-26 780 P 0.00 0.00 0.00 32.30 +0.50 50 0 0 0
MAR-26 785 P 0.00 0.00 0.00 32.50 +0.50 50 0 0 0
MAR-26 790 P 0.00 0.00 0.00 32.70 +0.50 49 0 0 0
MAR-26 795 P 0.00 0.00 0.00 32.90 +0.50 49 0 0 0
MAR-26 800 P 0.00 0.00 0.00 33.10 +0.50 48 0 0 0
MAR-26 805 P 0.00 0.00 0.00 33.30 +0.40 48 0 0 0
MAR-26 810 P 0.00 0.00 0.00 33.50 +0.40 47 0 0 0
MAR-26 815 P 0.00 0.00 0.00 33.70 +0.40 47 0 0 0
MAR-26 820 P 0.00 0.00 0.00 33.90 +0.40 46 0 0 0
MAR-26 825 P 0.00 0.00 0.00 34.10 +0.40 46 0 0 0
MAR-26 830 P 0.00 0.00 0.00 34.30 +0.40 45 0 0 0
MAR-26 835 P 0.00 0.00 0.00 34.50 +0.40 44 0 0 0
MAR-26 840 P 0.00 0.00 0.00 34.70 +0.40 44 0 0 0
MAR-26 845 P 0.00 0.00 0.00 34.90 +0.40 43 0 0 0
MAR-26 850 P 0.00 0.00 0.00 35.10 +0.40 43 0 0 0
MAR-26 855 P 0.00 0.00 0.00 35.30 +0.50 42 0 0 0
MAR-26 860 P 0.00 0.00 0.00 35.50 +0.50 42 0 0 0
MAR-26 865 P 0.00 0.00 0.00 35.70 +0.50 41 0 0 0
MAR-26 870 P 0.00 0.00 0.00 35.90 +0.50 41 0 0 0
MAR-26 875 P 0.00 0.00 0.00 36.10 +0.50 40 0 0 0
MAR-26 880 P 0.00 0.00 0.00 36.30 +0.50 40 0 0 0
MAR-26 885 P 0.00 0.00 0.00 36.50 +0.50 39 0 0 0
MAR-26 890 P 0.00 0.00 0.00 36.70 +0.50 39 0 0 0
MAR-26 895 P 0.00 0.00 0.00 36.90 +0.50 38 0 0 0
MAR-26 900 P 0.00 0.00 0.00 37.10 +0.50 37 0 0 0
MAR-26 905 P 0.00 0.00 0.00 37.30 +0.50 37 0 0 0
MAR-26 910 P 0.00 0.00 0.00 37.50 +0.50 36 0 0 0
MAR-26 915 P 0.00 0.00 0.00 37.70 +0.50 36 0 0 0
MAR-26 920 P 0.00 0.00 0.00 37.90 +0.50 35 0 0 0
MAR-26 925 P 0.00 0.00 0.00 38.10 +0.50 35 0 0 0
MAR-26 930 P 0.00 0.00 0.00 38.30 +0.40 34 0 0 0
MAR-26 935 P 0.00 0.00 0.00 38.50 +0.40 34 0 0 0
MAR-26 940 P 0.00 0.00 0.00 38.70 +0.40 33 0 0 0
MAR-26 945 P 0.00 0.00 0.00 38.90 +0.40 33 0 0 0
MAR-26 950 P 0.00 0.00 0.00 39.10 +0.40 32 0 0 0
MAR-26 955 P 0.00 0.00 0.00 39.30 +0.30 31 0 0 0
MAR-26 960 P 0.00 0.00 0.00 39.60 +0.40 31 0 0 0
MAR-26 965 P 0.00 0.00 0.00 39.80 +0.40 30 0 0 0
MAR-26 970 P 0.00 0.00 0.00 40.00 +0.30 30 0 0 0
MAR-26 975 P 0.00 0.00 0.00 40.30 +0.40 29 0 0 0
MAR-26 980 P 0.00 0.00 0.00 40.50 +0.30 29 0 0 0
MAR-26 985 P 0.00 0.00 0.00 40.80 +0.30 28 0 0 0
MAR-26 990 P 0.00 0.00 0.00 41.00 +0.20 28 0 0 0
MAR-26 995 P 0.00 0.00 0.00 41.30 +0.30 27 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 41.60 +0.30 27 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 42.20 +0.20 26 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 42.80 +0.10 24 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 43.50 +0.10 23 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 44.30 0.00 22 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 45.10 -0.10 21 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 46.00 -0.30 20 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 47.10 -0.40 19 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 48.30 -0.60 18 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 49.70 -0.70 17 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 51.30 -2.80 16 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 55.00 -3.20 15 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 59.10 -3.40 15 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 63.40 -3.80 14 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 68.20 -4.10 14 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 73.30 -4.50 13 0 0 0
MAR-26 1160 P 0.00 0.00 0.00 78.80 -5.00 13 0 0 0
MAR-26 1170 P 0.00 0.00 0.00 84.80 -5.40 12 0 0 0
MAR-26 1180 P 0.00 0.00 0.00 91.20 -5.90 12 0 0 0
MAR-26 1190 P 0.00 0.00 0.00 98.10 -6.30 11 0 0 0
MAR-26 1200 P 0.00 0.00 0.00 105.50 -6.70 11 0 0 0
MAR-26 1210 P 0.00 0.00 0.00 113.30 -7.20 10 0 0 0
MAR-26 1220 P 0.00 0.00 0.00 121.60 -7.60 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 0.00 394.40 +7.30 53 0 0 0
JUN-26 755 C 0.00 0.00 0.00 389.60 +7.30 52 0 0 0
JUN-26 760 C 0.00 0.00 0.00 384.80 +7.30 51 0 0 0
JUN-26 765 C 0.00 0.00 0.00 380.00 +7.20 51 0 0 0
JUN-26 770 C 0.00 0.00 0.00 375.20 +7.20 50 0 0 0
JUN-26 775 C 0.00 0.00 0.00 370.30 +7.10 50 0 0 0
JUN-26 780 C 0.00 0.00 0.00 365.50 +7.10 49 0 0 0
JUN-26 785 C 0.00 0.00 0.00 360.70 +7.10 49 0 0 0
JUN-26 790 C 0.00 0.00 0.00 355.90 +7.10 48 0 0 0
JUN-26 795 C 0.00 0.00 0.00 351.00 +7.10 48 0 0 0
JUN-26 800 C 0.00 0.00 0.00 346.20 +7.10 47 0 0 0
JUN-26 805 C 0.00 0.00 0.00 341.40 +7.10 47 0 0 0
JUN-26 810 C 0.00 0.00 0.00 336.50 +7.00 46 0 0 0
JUN-26 815 C 0.00 0.00 0.00 331.70 +7.00 46 0 0 0
JUN-26 820 C 0.00 0.00 0.00 326.80 +7.00 45 0 0 0
JUN-26 825 C 0.00 0.00 0.00 322.00 +7.00 44 0 0 0
JUN-26 830 C 0.00 0.00 0.00 317.10 +6.90 44 0 0 0
JUN-26 835 C 0.00 0.00 0.00 312.30 +7.00 43 0 0 0
JUN-26 840 C 0.00 0.00 0.00 307.40 +6.90 43 0 0 0
JUN-26 845 C 0.00 0.00 0.00 302.50 +6.90 42 0 0 0
JUN-26 850 C 0.00 0.00 0.00 297.60 +6.80 42 0 0 0
JUN-26 855 C 0.00 0.00 0.00 292.80 +6.90 41 0 0 0
JUN-26 860 C 0.00 0.00 0.00 287.90 +6.80 41 0 0 0
JUN-26 865 C 0.00 0.00 0.00 283.00 +6.80 40 0 0 0
JUN-26 870 C 0.00 0.00 0.00 278.10 +6.80 40 0 0 0
JUN-26 875 C 0.00 0.00 0.00 273.20 +6.70 39 0 0 0
JUN-26 880 C 0.00 0.00 0.00 268.30 +6.70 39 0 0 0
JUN-26 885 C 0.00 0.00 0.00 263.40 +6.70 38 0 0 0
JUN-26 890 C 0.00 0.00 0.00 258.50 +6.60 37 0 0 0
JUN-26 895 C 0.00 0.00 0.00 253.60 +6.60 37 0 0 0
JUN-26 900 C 0.00 0.00 0.00 248.70 +6.60 36 0 0 0
JUN-26 905 C 0.00 0.00 0.00 243.80 +6.60 36 0 0 0
JUN-26 910 C 0.00 0.00 0.00 238.90 +6.50 35 0 0 0
JUN-26 915 C 0.00 0.00 0.00 234.00 +6.50 35 0 0 0
JUN-26 920 C 0.00 0.00 0.00 229.10 +6.50 34 0 0 0
JUN-26 925 C 0.00 0.00 0.00 224.20 +6.50 34 0 0 0
JUN-26 930 C 0.00 0.00 0.00 219.30 +6.50 33 0 0 0
JUN-26 935 C 0.00 0.00 0.00 214.40 +6.40 33 0 0 0
JUN-26 940 C 0.00 0.00 0.00 209.50 +6.40 32 0 0 0
JUN-26 945 C 0.00 0.00 0.00 204.50 +6.30 31 0 0 0
JUN-26 950 C 0.00 0.00 0.00 199.60 +6.30 31 0 0 0
JUN-26 955 C 0.00 0.00 0.00 194.70 +6.30 30 0 0 0
JUN-26 960 C 0.00 0.00 0.00 189.80 +6.20 30 0 0 0
JUN-26 965 C 0.00 0.00 0.00 184.90 +6.20 29 0 0 0
JUN-26 970 C 0.00 0.00 0.00 180.00 +6.20 29 0 0 0
JUN-26 975 C 0.00 0.00 0.00 175.10 +6.10 28 0 0 0
JUN-26 980 C 0.00 0.00 0.00 170.20 +6.10 28 0 0 0
JUN-26 985 C 0.00 0.00 0.00 165.30 +6.00 27 0 0 0
JUN-26 990 C 0.00 0.00 0.00 160.40 +6.00 27 0 0 0
JUN-26 995 C 0.00 0.00 0.00 155.50 +5.90 26 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 150.60 +5.90 26 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 140.90 +5.80 24 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 131.20 +5.70 23 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 121.50 +5.50 22 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 111.90 +5.40 21 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 102.40 +5.30 20 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 92.90 +5.10 19 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 83.50 +4.90 18 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 74.30 +4.80 17 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 65.20 +4.50 16 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 58.60 +4.30 15 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 52.20 +4.00 15 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 46.10 +3.80 14 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 40.30 +3.50 14 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 34.80 +3.30 13 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 29.60 +2.90 13 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 24.90 +2.70 12 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 20.50 +2.40 12 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 16.50 +2.10 11 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 13.00 +1.80 11 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 9.90 +1.50 10 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 7.30 +1.20 10 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 5.10 +0.90 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
JUN-26 750 P 0.00 0.00 0.00 49.70 -1.50 53 0 0 0
JUN-26 755 P 0.00 0.00 0.00 49.90 -1.50 52 0 0 0
JUN-26 760 P 0.00 0.00 0.00 50.10 -1.50 51 0 0 0
JUN-26 765 P 0.00 0.00 0.00 50.30 -1.60 51 0 0 0
JUN-26 770 P 0.00 0.00 0.00 50.50 -1.60 50 0 0 0
JUN-26 775 P 0.00 0.00 0.00 50.60 -1.70 50 0 0 0
JUN-26 780 P 0.00 0.00 0.00 50.80 -1.70 49 0 0 0
JUN-26 785 P 0.00 0.00 0.00 51.00 -1.70 49 0 0 0
JUN-26 790 P 0.00 0.00 0.00 51.20 -1.70 48 0 0 0
JUN-26 795 P 0.00 0.00 0.00 51.30 -1.70 48 0 0 0
JUN-26 800 P 0.00 0.00 0.00 51.50 -1.70 47 0 0 0
JUN-26 805 P 0.00 0.00 0.00 51.70 -1.70 47 0 0 0
JUN-26 810 P 0.00 0.00 0.00 51.80 -1.80 46 0 0 0
JUN-26 815 P 0.00 0.00 0.00 52.00 -1.80 46 0 0 0
JUN-26 820 P 0.00 0.00 0.00 52.10 -1.80 45 0 0 0
JUN-26 825 P 0.00 0.00 0.00 52.30 -1.80 44 0 0 0
JUN-26 830 P 0.00 0.00 0.00 52.40 -1.90 44 0 0 0
JUN-26 835 P 0.00 0.00 0.00 52.60 -1.80 43 0 0 0
JUN-26 840 P 0.00 0.00 0.00 52.70 -1.90 43 0 0 0
JUN-26 845 P 0.00 0.00 0.00 52.80 -1.90 42 0 0 0
JUN-26 850 P 0.00 0.00 0.00 52.90 -2.00 42 0 0 0
JUN-26 855 P 0.00 0.00 0.00 53.00 -2.00 41 0 0 0
JUN-26 860 P 0.00 0.00 0.00 53.10 -2.10 41 0 0 0
JUN-26 865 P 0.00 0.00 0.00 53.20 -2.10 40 0 0 0
JUN-26 870 P 0.00 0.00 0.00 53.30 -2.10 40 0 0 0
JUN-26 875 P 0.00 0.00 0.00 53.40 -2.20 39 0 0 0
JUN-26 880 P 0.00 0.00 0.00 53.50 -2.20 38 0 0 0
JUN-26 885 P 0.00 0.00 0.00 53.60 -2.20 38 0 0 0
JUN-26 890 P 0.00 0.00 0.00 53.70 -2.30 37 0 0 0
JUN-26 895 P 0.00 0.00 0.00 53.80 -2.30 37 0 0 0
JUN-26 900 P 0.00 0.00 0.00 53.90 -2.30 36 0 0 0
JUN-26 905 P 0.00 0.00 0.00 54.00 -2.30 36 0 0 0
JUN-26 910 P 0.00 0.00 0.00 54.10 -2.40 35 0 0 0
JUN-26 915 P 0.00 0.00 0.00 54.20 -2.40 35 0 0 0
JUN-26 920 P 0.00 0.00 0.00 54.30 -2.40 34 0 0 0
JUN-26 925 P 0.00 0.00 0.00 54.40 -2.40 34 0 0 0
JUN-26 930 P 0.00 0.00 0.00 54.50 -2.40 33 0 0 0
JUN-26 935 P 0.00 0.00 0.00 54.60 -2.50 33 0 0 0
JUN-26 940 P 0.00 0.00 0.00 54.70 -2.50 32 0 0 0
JUN-26 945 P 0.00 0.00 0.00 54.80 -2.50 31 0 0 0
JUN-26 950 P 0.00 0.00 0.00 54.90 -2.50 31 0 0 0
JUN-26 955 P 0.00 0.00 0.00 55.00 -2.50 30 0 0 0
JUN-26 960 P 0.00 0.00 0.00 55.10 -2.60 30 0 0 0
JUN-26 965 P 0.00 0.00 0.00 55.20 -2.60 29 0 0 0
JUN-26 970 P 0.00 0.00 0.00 55.30 -2.60 29 0 0 0
JUN-26 975 P 0.00 0.00 0.00 55.40 -2.70 28 0 0 0
JUN-26 980 P 0.00 0.00 0.00 55.50 -2.70 28 0 0 0
JUN-26 985 P 0.00 0.00 0.00 55.60 -2.80 27 0 0 0
JUN-26 990 P 0.00 0.00 0.00 55.70 -2.80 27 0 0 0
JUN-26 995 P 0.00 0.00 0.00 55.80 -2.90 26 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 55.90 -2.90 26 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 56.20 -3.00 24 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 56.50 -3.10 23 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 56.80 -3.30 22 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 57.20 -3.40 21 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 57.70 -3.50 20 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 58.20 -3.70 19 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 58.80 -3.90 18 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 59.60 -4.00 17 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 60.50 -4.30 16 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 63.90 -4.50 15 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 67.50 -4.80 15 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 71.40 -5.00 14 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 75.60 -5.30 14 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 80.10 -5.50 13 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 84.90 -5.90 13 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 90.20 -6.10 12 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 95.80 -6.40 12 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 101.80 -6.70 11 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 108.30 -7.00 11 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 115.20 -7.30 10 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 122.60 -7.60 10 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 130.40 -7.90 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
SEP-26 890 C 0.00 0.00 0.00 272.70 +10.20 37 0 0 0
SEP-26 895 C 0.00 0.00 0.00 267.70 +10.20 37 0 0 0
SEP-26 900 C 0.00 0.00 0.00 262.70 +10.30 36 0 0 0
SEP-26 905 C 0.00 0.00 0.00 257.70 +10.30 36 0 0 0
SEP-26 910 C 0.00 0.00 0.00 252.60 +10.20 35 0 0 0
SEP-26 915 C 0.00 0.00 0.00 247.60 +10.20 35 0 0 0
SEP-26 920 C 0.00 0.00 0.00 242.60 +10.20 34 0 0 0
SEP-26 925 C 0.00 0.00 0.00 237.60 +10.30 34 0 0 0
SEP-26 930 C 0.00 0.00 0.00 232.50 +10.20 33 0 0 0
SEP-26 935 C 0.00 0.00 0.00 227.50 +10.20 33 0 0 0
SEP-26 940 C 0.00 0.00 0.00 222.50 +10.20 32 0 0 0
SEP-26 945 C 0.00 0.00 0.00 217.40 +10.20 31 0 0 0
SEP-26 950 C 0.00 0.00 0.00 212.40 +10.20 31 0 0 0
SEP-26 955 C 0.00 0.00 0.00 207.30 +10.20 30 0 0 0
SEP-26 960 C 0.00 0.00 0.00 202.30 +10.20 30 0 0 0
SEP-26 965 C 0.00 0.00 0.00 197.20 +10.10 29 0 0 0
SEP-26 970 C 0.00 0.00 0.00 192.20 +10.20 29 0 0 0
SEP-26 975 C 0.00 0.00 0.00 187.10 +10.10 28 0 0 0
SEP-26 980 C 0.00 0.00 0.00 182.10 +10.20 28 0 0 0
SEP-26 985 C 0.00 0.00 0.00 177.10 +10.20 27 0 0 0
SEP-26 990 C 0.00 0.00 0.00 172.00 +10.10 27 0 0 0
SEP-26 995 C 0.00 0.00 0.00 167.00 +10.20 26 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 161.90 +10.10 26 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 151.80 +10.00 24 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 141.80 +10.00 23 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 131.80 +10.00 22 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 121.80 +9.90 21 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 111.90 +9.90 20 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 102.00 +9.70 19 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 92.20 +9.60 18 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 82.50 +9.40 17 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 73.00 +6.70 16 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 66.20 +6.50 15 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 59.60 +6.30 15 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 53.20 +6.00 14 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 47.10 +5.80 14 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 41.30 +5.50 13 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 35.80 +5.20 13 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 30.60 +4.80 12 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 25.80 +4.50 12 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 21.30 +4.10 11 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 17.20 +3.60 11 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 13.60 +3.20 10 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 10.40 +2.70 10 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 7.70 +2.20 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
SEP-26 890 P 0.00 0.00 0.00 67.60 +1.10 36 0 0 0
SEP-26 895 P 0.00 0.00 0.00 67.70 +1.10 36 0 0 0
SEP-26 900 P 0.00 0.00 0.00 67.80 +1.10 35 0 0 0
SEP-26 905 P 0.00 0.00 0.00 67.90 +1.10 35 0 0 0
SEP-26 910 P 0.00 0.00 0.00 68.00 +1.10 34 0 0 0
SEP-26 915 P 0.00 0.00 0.00 68.10 +1.10 34 0 0 0
SEP-26 920 P 0.00 0.00 0.00 68.20 +1.10 33 0 0 0
SEP-26 925 P 0.00 0.00 0.00 68.30 +1.10 33 0 0 0
SEP-26 930 P 0.00 0.00 0.00 68.40 +1.10 32 0 0 0
SEP-26 935 P 0.00 0.00 0.00 68.50 +1.10 32 0 0 0
SEP-26 940 P 0.00 0.00 0.00 68.60 +1.10 31 0 0 0
SEP-26 945 P 0.00 0.00 0.00 68.70 +1.10 31 0 0 0
SEP-26 950 P 0.00 0.00 0.00 68.80 +1.10 30 0 0 0
SEP-26 955 P 0.00 0.00 0.00 68.90 +1.10 30 0 0 0
SEP-26 960 P 0.00 0.00 0.00 69.00 +1.10 29 0 0 0
SEP-26 965 P 0.00 0.00 0.00 69.10 +1.10 29 0 0 0
SEP-26 970 P 0.00 0.00 0.00 69.20 +1.10 28 0 0 0
SEP-26 975 P 0.00 0.00 0.00 69.30 +1.10 28 0 0 0
SEP-26 980 P 0.00 0.00 0.00 69.40 +1.10 27 0 0 0
SEP-26 985 P 0.00 0.00 0.00 69.50 +1.10 27 0 0 0
SEP-26 990 P 0.00 0.00 0.00 69.60 +1.10 26 0 0 0
SEP-26 995 P 0.00 0.00 0.00 69.70 +1.10 26 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 69.80 +1.10 25 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 69.90 +1.10 24 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 70.00 +1.10 23 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 70.10 +1.10 22 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 70.20 +1.10 21 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 70.30 +1.10 20 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 70.40 +0.90 19 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 70.60 +0.80 18 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 70.90 +0.60 17 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 71.40 -2.10 16 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 74.60 -2.30 15 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 78.00 -2.50 15 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 81.60 -2.80 14 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 85.50 -3.00 14 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 89.70 -3.30 13 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 94.20 -3.60 13 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 99.00 -4.00 12 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 104.20 -4.30 12 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 109.70 -4.70 11 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 115.60 -5.20 11 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 122.00 -5.60 10 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 128.80 -6.10 10 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 136.10 -6.60 9 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