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
17 OCT 2025, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
OCT-25 905 C 0.00 0.00 0.00 285.50 -25.00 0 0 0 0
OCT-25 910 C 0.00 0.00 0.00 280.50 -25.00 0 0 0 0
OCT-25 915 C 0.00 0.00 0.00 275.50 -25.00 0 0 0 0
OCT-25 920 C 0.00 0.00 0.00 270.60 -24.90 48 0 0 0
OCT-25 925 C 0.00 0.00 0.00 265.60 -24.90 47 0 0 0
OCT-25 930 C 0.00 0.00 0.00 260.60 -24.90 46 0 0 0
OCT-25 935 C 0.00 0.00 0.00 255.60 -24.90 45 0 0 0
OCT-25 940 C 0.00 0.00 0.00 250.60 -24.90 44 0 0 0
OCT-25 945 C 0.00 0.00 0.00 245.60 -24.90 43 0 0 0
OCT-25 950 C 0.00 0.00 0.00 240.60 -24.90 42 0 0 0
OCT-25 955 C 0.00 0.00 0.00 235.60 -24.90 42 0 0 0
OCT-25 960 C 0.00 0.00 0.00 230.60 -24.90 41 0 0 0
OCT-25 965 C 0.00 0.00 0.00 225.60 -24.90 40 0 0 0
OCT-25 970 C 0.00 0.00 0.00 220.60 -25.00 39 0 0 0
OCT-25 975 C 0.00 0.00 0.00 215.60 -25.00 38 0 0 0
OCT-25 980 C 0.00 0.00 0.00 210.60 -25.00 37 0 0 0
OCT-25 985 C 0.00 0.00 0.00 205.70 -24.90 39 0 0 0
OCT-25 990 C 0.00 0.00 0.00 200.70 -24.90 38 0 0 0
OCT-25 995 C 0.00 0.00 0.00 195.70 -24.90 37 0 0 0
OCT-25 1000 C 0.00 0.00 0.00 190.70 -24.90 36 0 0 0
OCT-25 1010 C 0.00 0.00 0.00 180.70 -25.00 34 0 0 0
OCT-25 1020 C 0.00 0.00 0.00 170.80 -24.90 34 0 0 0
OCT-25 1030 C 0.00 0.00 0.00 160.90 -24.90 34 0 0 0
OCT-25 1040 C 0.00 0.00 0.00 150.90 -25.00 32 0 0 0
OCT-25 1050 C 0.00 0.00 0.00 141.00 -24.90 31 0 0 0
OCT-25 1060 C 0.00 0.00 0.00 131.10 -24.90 30 0 0 0
OCT-25 1070 C 0.00 0.00 0.00 121.30 -24.90 29 0 0 0
OCT-25 1080 C 0.00 0.00 0.00 111.50 -24.80 28 0 0 0
OCT-25 1090 C 0.00 0.00 0.00 101.70 -24.80 27 0 0 0
OCT-25 1100 C 0.00 0.00 0.00 92.00 -24.70 25 0 0 0
OCT-25 1110 C 0.00 0.00 0.00 82.40 -24.60 24 0 0 0
OCT-25 1120 C 0.00 0.00 0.00 72.90 -24.40 23 0 0 0
OCT-25 1130 C 0.00 0.00 0.00 63.60 -24.20 22 0 0 0
OCT-25 1140 C 0.00 0.00 0.00 54.50 -23.80 21 0 0 0
OCT-25 1150 C 0.00 0.00 0.00 45.70 -23.30 20 0 0 0
OCT-25 1160 C 0.00 0.00 0.00 37.20 -22.70 19 0 0 0
OCT-25 1170 C 0.00 0.00 0.00 29.20 -21.80 18 0 0 0
OCT-25 1180 C 0.00 0.00 0.00 21.90 -20.60 17 0 0 0
OCT-25 1190 C 0.00 0.00 0.00 15.40 -19.00 16 0 0 0
OCT-25 1200 C 0.00 0.00 0.00 10.50 -16.30 15 0 0 0
OCT-25 1210 C 0.00 0.00 0.00 6.70 -13.20 15 0 0 0
OCT-25 1220 C 0.00 0.00 0.00 3.90 -10.00 14 0 0 0
OCT-25 1230 C 0.00 0.00 0.00 2.10 -7.30 14 0 0 0
OCT-25 1240 C 0.00 0.00 0.00 1.00 -5.00 13 0 0 0
OCT-25 1250 C 0.00 0.00 0.00 0.40 -3.10 13 0 0 0
OCT-25 1260 C 0.00 0.00 0.00 0.10 -1.80 12 0 0 0
OCT-25 1270 C 0.00 0.00 0.00 0.10 -0.80 13 0 0 0
OCT-25 1280 C 0.00 0.00 0.00 0.10 -0.30 15 0 0 0
OCT-25 1290 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
OCT-25 1300 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
OCT-25 1310 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
OCT-25 1320 C 0.00 0.00 0.00 0.10 - 21 0 0 -
OCT-25 1330 C 0.00 0.00 0.00 0.10 - 22 0 0 -
OCT-25 1340 C 0.00 0.00 0.00 0.10 - 23 0 0 -
OCT-25 1350 C 0.00 0.00 0.00 0.10 - 24 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 0.10 0.00 51 0 0 0
OCT-25 910 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
OCT-25 915 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
OCT-25 920 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
OCT-25 925 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
OCT-25 930 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
OCT-25 935 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
OCT-25 940 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
OCT-25 945 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
OCT-25 950 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
OCT-25 955 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
OCT-25 960 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
OCT-25 965 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
OCT-25 970 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
OCT-25 975 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
OCT-25 980 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
OCT-25 985 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
OCT-25 990 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
OCT-25 995 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
OCT-25 1000 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
OCT-25 1010 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
OCT-25 1020 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
OCT-25 1030 P 0.00 0.00 0.00 0.30 0.00 32 0 0 0
OCT-25 1040 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
OCT-25 1050 P 0.00 0.00 0.00 0.50 0.00 31 0 0 0
OCT-25 1060 P 0.00 0.00 0.00 0.60 0.00 30 0 0 0
OCT-25 1070 P 0.00 0.00 0.00 0.80 0.00 29 0 0 0
OCT-25 1080 P 0.00 0.00 0.00 1.00 +0.10 28 0 0 0
OCT-25 1090 P 0.00 0.00 0.00 1.20 +0.10 27 0 0 0
OCT-25 1100 P 0.00 0.00 0.00 1.50 +0.20 25 0 0 0
OCT-25 1110 P 0.00 0.00 0.00 1.90 +0.30 24 0 0 0
OCT-25 1120 P 0.00 0.00 0.00 2.40 +0.50 23 0 0 0
OCT-25 1130 P 0.00 0.00 0.00 3.10 +0.70 22 0 0 0
OCT-25 1140 P 0.00 0.00 0.00 4.00 +1.10 21 0 0 0
OCT-25 1150 P 0.00 0.00 0.00 5.20 +1.60 20 0 0 0
OCT-25 1160 P 0.00 0.00 0.00 6.70 +2.20 19 0 0 0
OCT-25 1170 P 0.00 0.00 0.00 8.70 +3.10 18 0 0 0
OCT-25 1180 P 0.00 0.00 0.00 11.40 +4.30 17 0 0 0
OCT-25 1190 P 0.00 0.00 0.00 14.90 +5.90 16 0 0 0
OCT-25 1200 P 0.00 0.00 0.00 20.00 +8.60 15 0 0 0
OCT-25 1210 P 0.00 0.00 0.00 26.20 +11.70 15 0 0 0
OCT-25 1220 P 0.00 0.00 0.00 33.40 +14.90 14 0 0 0
OCT-25 1230 P 0.00 0.00 0.00 41.60 +17.60 14 0 0 0
OCT-25 1240 P 0.00 0.00 0.00 50.50 +19.90 13 0 0 0
OCT-25 1250 P 0.00 0.00 0.00 59.90 +21.80 13 0 0 0
OCT-25 1260 P 0.00 0.00 0.00 69.60 +23.10 12 0 0 0
OCT-25 1270 P 0.00 0.00 0.00 79.50 +24.00 0 0 0 0
OCT-25 1280 P 0.00 0.00 0.00 89.50 +24.50 0 0 0 0
OCT-25 1290 P 0.00 0.00 0.00 99.50 +24.80 0 0 0 0
OCT-25 1300 P 0.00 0.00 0.00 109.50 +24.90 0 0 0 0
OCT-25 1310 P 0.00 0.00 0.00 119.50 +24.90 0 0 0 0
OCT-25 1320 P 0.00 0.00 0.00 129.50 - 0 0 0 -
OCT-25 1330 P 0.00 0.00 0.00 139.50 - 0 0 0 -
OCT-25 1340 P 0.00 0.00 0.00 149.50 - 0 0 0 -
OCT-25 1350 P 0.00 0.00 0.00 159.50 - 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
NOV-25 995 C 0.00 0.00 0.00 203.10 -23.30 37 0 0 0
NOV-25 1000 C 0.00 0.00 0.00 198.20 -23.30 36 0 0 0
NOV-25 1010 C 0.00 0.00 0.00 188.60 -23.20 35 0 0 0
NOV-25 1020 C 0.00 0.00 0.00 178.90 -23.20 34 0 0 0
NOV-25 1030 C 0.00 0.00 0.00 169.30 -23.20 33 0 0 0
NOV-25 1040 C 0.00 0.00 0.00 159.70 -23.10 32 0 0 0
NOV-25 1050 C 0.00 0.00 0.00 150.10 -23.10 31 0 0 0
NOV-25 1060 C 0.00 0.00 0.00 140.60 -23.10 30 0 0 0
NOV-25 1070 C 0.00 0.00 0.00 131.10 -23.10 29 0 0 0
NOV-25 1080 C 0.00 0.00 0.00 121.70 -23.00 28 0 0 0
NOV-25 1090 C 0.00 0.00 0.00 112.40 -22.90 27 0 0 0
NOV-25 1100 C 0.00 0.00 0.00 103.20 -22.70 26 0 0 0
NOV-25 1110 C 0.00 0.00 0.00 94.00 -22.60 24 0 0 0
NOV-25 1120 C 0.00 0.00 0.00 85.00 -22.40 23 0 0 0
NOV-25 1130 C 0.00 0.00 0.00 76.10 -22.20 22 0 0 0
NOV-25 1140 C 0.00 0.00 0.00 67.40 -21.90 21 0 0 0
NOV-25 1150 C 0.00 0.00 0.00 58.90 -21.60 20 0 0 0
NOV-25 1160 C 0.00 0.00 0.00 50.70 -21.10 19 0 0 0
NOV-25 1170 C 0.00 0.00 0.00 42.70 -20.60 18 0 0 0
NOV-25 1180 C 0.00 0.00 0.00 35.20 -19.80 17 0 0 0
NOV-25 1190 C 0.00 0.00 0.00 28.10 -18.90 16 0 0 0
NOV-25 1200 C 0.00 0.00 0.00 22.50 -16.90 15 0 0 0
NOV-25 1210 C 0.00 0.00 0.00 17.50 -14.60 15 0 0 0
NOV-25 1220 C 0.00 0.00 0.00 13.20 -12.20 14 0 0 0
NOV-25 1230 C 0.00 0.00 0.00 9.60 -10.60 14 0 0 0
NOV-25 1240 C 0.00 0.00 0.00 6.70 -8.90 13 0 0 0
NOV-25 1250 C 0.00 0.00 0.00 4.40 -7.30 13 0 0 0
NOV-25 1260 C 0.00 0.00 0.00 2.70 -5.70 12 0 0 0
NOV-25 1270 C 0.00 0.00 0.00 1.60 -4.20 12 0 0 0
NOV-25 1280 C 0.00 0.00 0.00 0.80 -3.00 11 0 0 0
NOV-25 1290 C 0.00 0.00 0.00 0.40 -1.90 11 0 0 0
NOV-25 1300 C 0.00 0.00 0.00 0.20 -1.10 11 0 0 0
NOV-25 1310 C 0.00 0.00 0.00 0.10 -0.60 11 0 0 0
NOV-25 1320 C 0.00 0.00 0.00 0.10 - 11 0 0 -
NOV-25 1330 C 0.00 0.00 0.00 0.10 - 12 0 0 -
NOV-25 1340 C 0.00 0.00 0.00 0.10 - 13 0 0 -
NOV-25 1350 C 0.00 0.00 0.00 0.10 - 14 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
NOV-25 995 P 0.00 0.00 0.00 4.70 -0.50 37 0 0 0
NOV-25 1000 P 0.00 0.00 0.00 4.80 -0.50 36 0 0 0
NOV-25 1010 P 0.00 0.00 0.00 5.20 -0.40 35 0 0 0
NOV-25 1020 P 0.00 0.00 0.00 5.50 -0.40 34 0 0 0
NOV-25 1030 P 0.00 0.00 0.00 5.90 -0.40 33 0 0 0
NOV-25 1040 P 0.00 0.00 0.00 6.30 -0.30 32 0 0 0
NOV-25 1050 P 0.00 0.00 0.00 6.70 -0.30 31 0 0 0
NOV-25 1060 P 0.00 0.00 0.00 7.20 -0.30 30 0 0 0
NOV-25 1070 P 0.00 0.00 0.00 7.70 -0.30 29 0 0 0
NOV-25 1080 P 0.00 0.00 0.00 8.30 -0.20 28 0 0 0
NOV-25 1090 P 0.00 0.00 0.00 9.00 -0.10 27 0 0 0
NOV-25 1100 P 0.00 0.00 0.00 9.80 +0.10 26 0 0 0
NOV-25 1110 P 0.00 0.00 0.00 10.60 +0.20 24 0 0 0
NOV-25 1120 P 0.00 0.00 0.00 11.60 +0.40 23 0 0 0
NOV-25 1130 P 0.00 0.00 0.00 12.70 +0.60 22 0 0 0
NOV-25 1140 P 0.00 0.00 0.00 14.00 +0.90 21 0 0 0
NOV-25 1150 P 0.00 0.00 0.00 15.50 +1.20 20 0 0 0
NOV-25 1160 P 0.00 0.00 0.00 17.30 +1.70 19 0 0 0
NOV-25 1170 P 0.00 0.00 0.00 19.30 +2.20 18 0 0 0
NOV-25 1180 P 0.00 0.00 0.00 21.80 +3.00 17 0 0 0
NOV-25 1190 P 0.00 0.00 0.00 24.70 +3.90 16 0 0 0
NOV-25 1200 P 0.00 0.00 0.00 29.10 +5.90 15 0 0 0
NOV-25 1210 P 0.00 0.00 0.00 34.10 +8.20 15 0 0 0
NOV-25 1220 P 0.00 0.00 0.00 39.80 +10.60 14 0 0 0
NOV-25 1230 P 0.00 0.00 0.00 46.20 +12.20 14 0 0 0
NOV-25 1240 P 0.00 0.00 0.00 53.30 +13.90 13 0 0 0
NOV-25 1250 P 0.00 0.00 0.00 61.00 +15.50 13 0 0 0
NOV-25 1260 P 0.00 0.00 0.00 69.30 +17.10 12 0 0 0
NOV-25 1270 P 0.00 0.00 0.00 78.20 +18.60 12 0 0 0
NOV-25 1280 P 0.00 0.00 0.00 87.40 +19.80 11 0 0 0
NOV-25 1290 P 0.00 0.00 0.00 97.00 +20.90 11 0 0 0
NOV-25 1300 P 0.00 0.00 0.00 106.80 +21.70 11 0 0 0
NOV-25 1310 P 0.00 0.00 0.00 116.70 +22.20 11 0 0 0
NOV-25 1320 P 0.00 0.00 0.00 126.60 - 0 0 0 -
NOV-25 1330 P 0.00 0.00 0.00 136.60 - 0 0 0 -
NOV-25 1340 P 0.00 0.00 0.00 146.60 - 0 0 0 -
NOV-25 1350 P 0.00 0.00 0.00 156.60 - 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 0.00 552.40 -23.00 75 0 0 0
DEC-25 650 C 0.00 0.00 0.00 547.50 -23.00 74 0 0 0
DEC-25 655 C 0.00 0.00 0.00 542.60 -23.00 74 0 0 0
DEC-25 660 C 0.00 0.00 0.00 537.60 -23.10 73 0 0 0
DEC-25 665 C 0.00 0.00 0.00 532.70 -23.10 72 0 0 0
DEC-25 670 C 0.00 0.00 0.00 527.80 -23.10 72 0 0 0
DEC-25 675 C 0.00 0.00 0.00 522.90 -23.10 71 0 0 0
DEC-25 680 C 0.00 0.00 0.00 518.00 -23.10 71 0 0 0
DEC-25 685 C 0.00 0.00 0.00 513.10 -23.10 70 0 0 0
DEC-25 690 C 0.00 0.00 0.00 508.20 -23.10 70 0 0 0
DEC-25 695 C 0.00 0.00 0.00 503.30 -23.20 69 0 0 0
DEC-25 700 C 0.00 0.00 0.00 498.40 -23.20 69 0 0 0
DEC-25 705 C 0.00 0.00 0.00 493.50 -23.20 68 0 0 0
DEC-25 710 C 0.00 0.00 0.00 488.60 -23.20 68 0 0 0
DEC-25 715 C 0.00 0.00 0.00 483.70 -23.20 67 0 0 0
DEC-25 720 C 0.00 0.00 0.00 478.80 -23.20 67 0 0 0
DEC-25 725 C 0.00 0.00 0.00 473.90 -23.20 66 0 0 0
DEC-25 730 C 0.00 0.00 0.00 469.00 -23.20 65 0 0 0
DEC-25 735 C 0.00 0.00 0.00 464.10 -23.30 65 0 0 0
DEC-25 740 C 0.00 0.00 0.00 459.20 -23.30 64 0 0 0
DEC-25 745 C 0.00 0.00 0.00 454.30 -23.30 64 0 0 0
DEC-25 750 C 0.00 0.00 0.00 449.50 -23.20 63 0 0 0
DEC-25 755 C 0.00 0.00 0.00 444.60 -23.20 63 0 0 0
DEC-25 760 C 0.00 0.00 0.00 439.70 -23.20 62 0 0 0
DEC-25 765 C 0.00 0.00 0.00 434.80 -23.30 62 0 0 0
DEC-25 770 C 0.00 0.00 0.00 429.90 -23.30 61 0 0 0
DEC-25 775 C 0.00 0.00 0.00 425.00 -23.30 61 0 0 0
DEC-25 780 C 0.00 0.00 0.00 420.10 -23.30 60 0 0 0
DEC-25 785 C 0.00 0.00 0.00 415.20 -23.40 60 0 0 0
DEC-25 790 C 0.00 0.00 0.00 410.40 -23.30 59 0 0 0
DEC-25 795 C 0.00 0.00 0.00 405.50 -23.30 59 0 0 0
DEC-25 800 C 0.00 0.00 0.00 400.60 -23.30 58 0 0 0
DEC-25 805 C 0.00 0.00 0.00 395.70 -23.40 57 0 0 0
DEC-25 810 C 0.00 0.00 0.00 390.80 -23.40 57 0 0 0
DEC-25 815 C 0.00 0.00 0.00 386.00 -23.30 56 0 0 0
DEC-25 820 C 0.00 0.00 0.00 381.10 -23.40 56 0 0 0
DEC-25 825 C 0.00 0.00 0.00 376.20 -23.40 55 0 0 0
DEC-25 830 C 0.00 0.00 0.00 371.30 -23.40 55 0 0 0
DEC-25 835 C 0.00 0.00 0.00 366.50 -23.40 54 0 0 0
DEC-25 840 C 0.00 0.00 0.00 361.60 -23.40 54 0 0 0
DEC-25 845 C 0.00 0.00 0.00 356.70 -23.40 53 0 0 0
DEC-25 850 C 0.00 0.00 0.00 351.80 -23.50 52 0 0 0
DEC-25 855 C 0.00 0.00 0.00 347.00 -23.40 52 0 0 0
DEC-25 860 C 0.00 0.00 0.00 342.10 -23.50 51 0 0 0
DEC-25 865 C 0.00 0.00 0.00 337.20 -23.50 51 0 0 0
DEC-25 870 C 0.00 0.00 0.00 332.40 -23.40 50 0 0 0
DEC-25 875 C 0.00 0.00 0.00 327.50 -23.50 50 0 0 0
DEC-25 880 C 0.00 0.00 0.00 322.70 -23.40 49 0 0 0
DEC-25 885 C 0.00 0.00 0.00 317.80 -23.50 49 0 0 0
DEC-25 890 C 0.00 0.00 0.00 312.90 -23.50 48 0 0 0
DEC-25 895 C 0.00 0.00 0.00 308.10 -23.50 48 0 0 0
DEC-25 900 C 0.00 0.00 0.00 303.20 -23.50 47 0 0 0
DEC-25 905 C 0.00 0.00 0.00 298.40 -23.50 47 0 0 0
DEC-25 910 C 0.00 0.00 0.00 293.50 -23.60 46 0 0 0
DEC-25 915 C 0.00 0.00 0.00 288.70 -23.50 46 0 0 0
DEC-25 920 C 0.00 0.00 0.00 283.90 -23.50 45 0 0 0
DEC-25 925 C 0.00 0.00 0.00 279.00 -23.50 44 0 0 0
DEC-25 930 C 0.00 0.00 0.00 274.20 -23.50 44 0 0 0
DEC-25 935 C 0.00 0.00 0.00 269.30 -23.60 43 0 0 0
DEC-25 940 C 0.00 0.00 0.00 264.50 -23.50 43 0 0 0
DEC-25 945 C 0.00 0.00 0.00 259.70 -23.50 42 0 0 0
DEC-25 950 C 0.00 0.00 0.00 254.80 -23.60 42 0 0 0
DEC-25 955 C 0.00 0.00 0.00 250.00 -23.60 41 0 0 0
DEC-25 960 C 0.00 0.00 0.00 245.20 -23.60 41 0 0 0
DEC-25 965 C 0.00 0.00 0.00 240.40 -23.50 40 0 0 0
DEC-25 970 C 0.00 0.00 0.00 235.60 -23.50 40 0 0 0
DEC-25 975 C 0.00 0.00 0.00 230.80 -23.50 39 0 0 0
DEC-25 980 C 0.00 0.00 0.00 226.00 -23.50 39 0 0 0
DEC-25 985 C 0.00 0.00 0.00 221.20 -23.50 38 0 0 0
DEC-25 990 C 0.00 0.00 0.00 216.40 -23.50 37 0 0 0
DEC-25 995 C 0.00 0.00 0.00 211.60 -23.50 37 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 206.80 -23.50 36 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 197.20 -23.60 35 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 187.70 -23.50 34 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 178.20 -23.50 33 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 168.70 -23.50 32 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 159.30 -23.40 31 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 149.90 -23.40 30 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 140.60 -23.30 29 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 131.30 -23.20 28 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 122.10 -23.10 27 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 112.90 -23.00 26 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 103.80 -22.90 24 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 94.90 -22.70 23 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 86.00 -22.60 22 0 0 0
DEC-25 1140 C 0.00 0.00 0.00 77.30 -22.30 21 0 0 0
DEC-25 1150 C 0.00 0.00 0.00 68.70 -22.00 20 0 0 0
DEC-25 1160 C 0.00 0.00 0.00 60.30 -21.70 19 0 0 0
DEC-25 1170 C 0.00 0.00 0.00 52.20 -21.20 18 0 0 0
DEC-25 1180 C 0.00 0.00 0.00 44.30 -20.80 17 0 0 0
DEC-25 1190 C 0.00 0.00 0.00 36.80 -20.10 16 0 0 0
DEC-25 1200 C 0.00 0.00 0.00 31.00 -17.90 15 0 0 0
DEC-25 1210 C 0.00 0.00 0.00 25.60 -15.70 15 0 0 0
DEC-25 1220 C 0.00 0.00 0.00 20.70 -13.40 14 0 0 0
DEC-25 1230 C 0.00 0.00 0.00 16.40 -12.10 14 0 0 0
DEC-25 1240 C 0.00 0.00 0.00 12.60 -10.90 13 0 0 0
DEC-25 1250 C 0.00 0.00 0.00 9.40 -9.50 13 0 0 0
DEC-25 1260 C 0.00 0.00 0.00 6.70 -8.10 12 0 0 0
DEC-25 1270 C 0.00 0.00 0.00 4.60 -6.70 12 0 0 0
DEC-25 1280 C 0.00 0.00 0.00 3.00 -5.40 11 0 0 0
DEC-25 1290 C 0.00 0.00 0.00 1.80 -4.20 11 0 0 0
DEC-25 1300 C 0.00 0.00 0.00 1.00 -3.00 10 0 0 0
DEC-25 1310 C 0.00 0.00 0.00 0.50 -2.10 10 0 0 0
DEC-25 1320 C 0.00 0.00 0.00 0.20 - 9 0 0 -
DEC-25 1330 C 0.00 0.00 0.00 0.10 - 9 0 0 -
DEC-25 1340 C 0.00 0.00 0.00 0.10 - 10 0 0 -
DEC-25 1350 C 0.00 0.00 0.00 0.10 - 10 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 4.10 -0.70 74 0 0 0
DEC-25 650 P 0.00 0.00 0.00 4.20 -0.70 74 0 0 0
DEC-25 655 P 0.00 0.00 0.00 4.30 -0.70 73 0 0 0
DEC-25 660 P 0.00 0.00 0.00 4.40 -0.70 73 0 0 0
DEC-25 665 P 0.00 0.00 0.00 4.50 -0.70 72 0 0 0
DEC-25 670 P 0.00 0.00 0.00 4.60 -0.70 72 0 0 0
DEC-25 675 P 0.00 0.00 0.00 4.70 -0.70 71 0 0 0
DEC-25 680 P 0.00 0.00 0.00 4.80 -0.70 71 0 0 0
DEC-25 685 P 0.00 0.00 0.00 4.90 -0.70 70 0 0 0
DEC-25 690 P 0.00 0.00 0.00 5.00 -0.70 70 0 0 0
DEC-25 695 P 0.00 0.00 0.00 5.10 -0.80 69 0 0 0
DEC-25 700 P 0.00 0.00 0.00 5.20 -0.80 69 0 0 0
DEC-25 705 P 0.00 0.00 0.00 5.30 -0.80 68 0 0 0
DEC-25 710 P 0.00 0.00 0.00 5.40 -0.80 68 0 0 0
DEC-25 715 P 0.00 0.00 0.00 5.50 -0.80 67 0 0 0
DEC-25 720 P 0.00 0.00 0.00 5.60 -0.80 67 0 0 0
DEC-25 725 P 0.00 0.00 0.00 5.70 -0.80 66 0 0 0
DEC-25 730 P 0.00 0.00 0.00 5.80 -0.80 65 0 0 0
DEC-25 735 P 0.00 0.00 0.00 5.90 -0.90 65 0 0 0
DEC-25 740 P 0.00 0.00 0.00 6.00 -0.90 64 0 0 0
DEC-25 745 P 0.00 0.00 0.00 6.10 -0.90 64 0 0 0
DEC-25 750 P 0.00 0.00 0.00 6.30 -0.80 63 0 0 0
DEC-25 755 P 0.00 0.00 0.00 6.40 -0.80 63 0 0 0
DEC-25 760 P 0.00 0.00 0.00 6.50 -0.80 62 0 0 0
DEC-25 765 P 0.00 0.00 0.00 6.60 -0.90 62 0 0 0
DEC-25 770 P 0.00 0.00 0.00 6.70 -0.90 61 0 0 0
DEC-25 775 P 0.00 0.00 0.00 6.80 -0.90 61 0 0 0
DEC-25 780 P 0.00 0.00 0.00 6.90 -0.90 60 0 0 0
DEC-25 785 P 0.00 0.00 0.00 7.00 -1.00 60 0 0 0
DEC-25 790 P 0.00 0.00 0.00 7.20 -0.90 59 0 0 0
DEC-25 795 P 0.00 0.00 0.00 7.30 -0.90 59 0 0 0
DEC-25 800 P 0.00 0.00 0.00 7.40 -0.90 58 0 0 0
DEC-25 805 P 0.00 0.00 0.00 7.50 -1.00 57 0 0 0
DEC-25 810 P 0.00 0.00 0.00 7.60 -1.00 57 0 0 0
DEC-25 815 P 0.00 0.00 0.00 7.80 -0.90 56 0 0 0
DEC-25 820 P 0.00 0.00 0.00 7.90 -1.00 56 0 0 0
DEC-25 825 P 0.00 0.00 0.00 8.00 -1.00 55 0 0 0
DEC-25 830 P 0.00 0.00 0.00 8.10 -1.00 55 0 0 0
DEC-25 835 P 0.00 0.00 0.00 8.30 -1.00 54 0 0 0
DEC-25 840 P 0.00 0.00 0.00 8.40 -1.00 54 0 0 0
DEC-25 845 P 0.00 0.00 0.00 8.50 -1.00 53 0 0 0
DEC-25 850 P 0.00 0.00 0.00 8.60 -1.10 52 0 0 0
DEC-25 855 P 0.00 0.00 0.00 8.80 -1.00 52 0 0 0
DEC-25 860 P 0.00 0.00 0.00 8.90 -1.10 51 0 0 0
DEC-25 865 P 0.00 0.00 0.00 9.00 -1.10 51 0 0 0
DEC-25 870 P 0.00 0.00 0.00 9.20 -1.00 50 0 0 0
DEC-25 875 P 0.00 0.00 0.00 9.30 -1.10 50 0 0 0
DEC-25 880 P 0.00 0.00 0.00 9.50 -1.00 49 0 0 0
DEC-25 885 P 0.00 0.00 0.00 9.60 -1.10 49 0 0 0
DEC-25 890 P 0.00 0.00 0.00 9.70 -1.10 48 0 0 0
DEC-25 895 P 0.00 0.00 0.00 9.90 -1.10 48 0 0 0
DEC-25 900 P 0.00 0.00 0.00 10.00 -1.10 47 0 0 0
DEC-25 905 P 0.00 0.00 0.00 10.20 -1.10 47 0 0 0
DEC-25 910 P 0.00 0.00 0.00 10.30 -1.20 46 0 0 0
DEC-25 915 P 0.00 0.00 0.00 10.50 -1.10 46 0 0 0
DEC-25 920 P 0.00 0.00 0.00 10.70 -1.10 45 0 0 0
DEC-25 925 P 0.00 0.00 0.00 10.80 -1.10 44 0 0 0
DEC-25 930 P 0.00 0.00 0.00 11.00 -1.10 44 0 0 0
DEC-25 935 P 0.00 0.00 0.00 11.10 -1.20 43 0 0 0
DEC-25 940 P 0.00 0.00 0.00 11.30 -1.10 43 0 0 0
DEC-25 945 P 0.00 0.00 0.00 11.50 -1.10 42 0 0 0
DEC-25 950 P 0.00 0.00 0.00 11.60 -1.20 42 0 0 0
DEC-25 955 P 0.00 0.00 0.00 11.80 -1.20 41 0 0 0
DEC-25 960 P 0.00 0.00 0.00 12.00 -1.20 41 0 0 0
DEC-25 965 P 0.00 0.00 0.00 12.20 -1.10 40 0 0 0
DEC-25 970 P 0.00 0.00 0.00 12.40 -1.10 40 0 0 0
DEC-25 975 P 0.00 0.00 0.00 12.60 -1.10 39 0 0 0
DEC-25 980 P 0.00 0.00 0.00 12.80 -1.10 39 0 0 0
DEC-25 985 P 0.00 0.00 0.00 13.00 -1.10 38 0 0 0
DEC-25 990 P 0.00 0.00 0.00 13.20 -1.10 37 0 0 0
DEC-25 995 P 0.00 0.00 0.00 13.40 -1.10 37 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 13.60 -1.10 36 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 14.00 -1.20 35 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 14.50 -1.10 34 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 15.00 -1.10 33 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 15.50 -1.10 32 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 16.10 -1.00 31 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 16.70 -1.00 30 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 17.40 -0.90 29 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 18.10 -0.80 28 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 18.90 -0.70 27 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 19.70 -0.60 26 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 20.60 -0.50 24 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 21.70 -0.30 23 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 22.80 -0.20 22 0 0 0
DEC-25 1140 P 0.00 0.00 0.00 24.10 +0.10 21 0 0 0
DEC-25 1150 P 0.00 0.00 0.00 25.50 +0.40 20 0 0 0
DEC-25 1160 P 0.00 0.00 0.00 27.10 +0.70 19 0 0 0
DEC-25 1170 P 0.00 0.00 0.00 29.00 +1.20 18 0 0 0
DEC-25 1180 P 0.00 0.00 0.00 31.10 +1.60 17 0 0 0
DEC-25 1190 P 0.00 0.00 0.00 33.60 +2.30 16 0 0 0
DEC-25 1200 P 0.00 0.00 0.00 37.80 +4.50 15 0 0 0
DEC-25 1210 P 0.00 0.00 0.00 42.40 +6.70 15 0 0 0
DEC-25 1220 P 0.00 0.00 0.00 47.50 +9.00 14 0 0 0
DEC-25 1230 P 0.00 0.00 0.00 53.20 +10.30 14 0 0 0
DEC-25 1240 P 0.00 0.00 0.00 59.40 +11.50 13 0 0 0
DEC-25 1250 P 0.00 0.00 0.00 66.20 +12.90 13 0 0 0
DEC-25 1260 P 0.00 0.00 0.00 73.50 +14.30 12 0 0 0
DEC-25 1270 P 0.00 0.00 0.00 81.40 +15.70 12 0 0 0
DEC-25 1280 P 0.00 0.00 0.00 89.80 +17.00 11 0 0 0
DEC-25 1290 P 0.00 0.00 0.00 98.60 +18.20 11 0 0 0
DEC-25 1300 P 0.00 0.00 0.00 107.80 +19.40 10 0 0 0
DEC-25 1310 P 0.00 0.00 0.00 117.30 +20.30 10 0 0 0
DEC-25 1320 P 0.00 0.00 0.00 127.00 - 9 0 0 -
DEC-25 1330 P 0.00 0.00 0.00 136.90 - 9 0 0 -
DEC-25 1340 P 0.00 0.00 0.00 146.80 - 0 0 0 -
DEC-25 1350 P 0.00 0.00 0.00 156.80 - 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 0.00 570.70 -27.00 75 0 0 0
MAR-26 650 C 0.00 0.00 0.00 566.00 -26.90 74 0 0 0
MAR-26 655 C 0.00 0.00 0.00 561.20 -27.00 74 0 0 0
MAR-26 660 C 0.00 0.00 0.00 556.50 -27.00 73 0 0 0
MAR-26 665 C 0.00 0.00 0.00 551.70 -27.00 73 0 0 0
MAR-26 670 C 0.00 0.00 0.00 547.00 -27.00 72 0 0 0
MAR-26 675 C 0.00 0.00 0.00 542.20 -27.10 71 0 0 0
MAR-26 680 C 0.00 0.00 0.00 537.40 -27.10 71 0 0 0
MAR-26 685 C 0.00 0.00 0.00 532.70 -27.10 70 0 0 0
MAR-26 690 C 0.00 0.00 0.00 527.90 -27.10 70 0 0 0
MAR-26 695 C 0.00 0.00 0.00 523.20 -27.10 69 0 0 0
MAR-26 700 C 0.00 0.00 0.00 518.40 -27.10 69 0 0 0
MAR-26 705 C 0.00 0.00 0.00 513.60 -27.20 68 0 0 0
MAR-26 710 C 0.00 0.00 0.00 508.90 -27.10 68 0 0 0
MAR-26 715 C 0.00 0.00 0.00 504.10 -27.20 67 0 0 0
MAR-26 720 C 0.00 0.00 0.00 499.30 -27.20 67 0 0 0
MAR-26 725 C 0.00 0.00 0.00 494.60 -27.20 66 0 0 0
MAR-26 730 C 0.00 0.00 0.00 489.80 -27.20 66 0 0 0
MAR-26 735 C 0.00 0.00 0.00 485.00 -27.30 65 0 0 0
MAR-26 740 C 0.00 0.00 0.00 480.20 -27.30 64 0 0 0
MAR-26 745 C 0.00 0.00 0.00 475.50 -27.20 64 0 0 0
MAR-26 750 C 0.00 0.00 0.00 470.70 -27.30 63 0 0 0
MAR-26 755 C 0.00 0.00 0.00 465.90 -27.30 63 0 0 0
MAR-26 760 C 0.00 0.00 0.00 461.10 -27.30 62 0 0 0
MAR-26 765 C 0.00 0.00 0.00 456.30 -27.40 62 0 0 0
MAR-26 770 C 0.00 0.00 0.00 451.60 -27.30 61 0 0 0
MAR-26 775 C 0.00 0.00 0.00 446.80 -27.30 61 0 0 0
MAR-26 780 C 0.00 0.00 0.00 442.00 -27.30 60 0 0 0
MAR-26 785 C 0.00 0.00 0.00 437.20 -27.40 60 0 0 0
MAR-26 790 C 0.00 0.00 0.00 432.40 -27.40 59 0 0 0
MAR-26 795 C 0.00 0.00 0.00 427.60 -27.40 58 0 0 0
MAR-26 800 C 0.00 0.00 0.00 422.80 -27.40 58 0 0 0
MAR-26 805 C 0.00 0.00 0.00 418.00 -27.40 57 0 0 0
MAR-26 810 C 0.00 0.00 0.00 413.20 -27.40 57 0 0 0
MAR-26 815 C 0.00 0.00 0.00 408.40 -27.50 56 0 0 0
MAR-26 820 C 0.00 0.00 0.00 403.60 -27.50 56 0 0 0
MAR-26 825 C 0.00 0.00 0.00 398.80 -27.50 55 0 0 0
MAR-26 830 C 0.00 0.00 0.00 394.00 -27.50 55 0 0 0
MAR-26 835 C 0.00 0.00 0.00 389.20 -27.50 54 0 0 0
MAR-26 840 C 0.00 0.00 0.00 384.40 -27.50 54 0 0 0
MAR-26 845 C 0.00 0.00 0.00 379.60 -27.50 53 0 0 0
MAR-26 850 C 0.00 0.00 0.00 374.80 -27.50 53 0 0 0
MAR-26 855 C 0.00 0.00 0.00 370.00 -27.50 52 0 0 0
MAR-26 860 C 0.00 0.00 0.00 365.10 -27.60 51 0 0 0
MAR-26 865 C 0.00 0.00 0.00 360.30 -27.60 51 0 0 0
MAR-26 870 C 0.00 0.00 0.00 355.50 -27.50 50 0 0 0
MAR-26 875 C 0.00 0.00 0.00 350.70 -27.50 50 0 0 0
MAR-26 880 C 0.00 0.00 0.00 345.90 -27.50 49 0 0 0
MAR-26 885 C 0.00 0.00 0.00 341.10 -27.50 49 0 0 0
MAR-26 890 C 0.00 0.00 0.00 336.20 -27.60 48 0 0 0
MAR-26 895 C 0.00 0.00 0.00 331.40 -27.60 48 0 0 0
MAR-26 900 C 0.00 0.00 0.00 326.60 -27.60 47 0 0 0
MAR-26 905 C 0.00 0.00 0.00 321.80 -27.50 47 0 0 0
MAR-26 910 C 0.00 0.00 0.00 316.90 -27.60 46 0 0 0
MAR-26 915 C 0.00 0.00 0.00 312.10 -27.60 46 0 0 0
MAR-26 920 C 0.00 0.00 0.00 307.30 -27.60 45 0 0 0
MAR-26 925 C 0.00 0.00 0.00 302.50 -27.50 44 0 0 0
MAR-26 930 C 0.00 0.00 0.00 297.60 -27.60 44 0 0 0
MAR-26 935 C 0.00 0.00 0.00 292.80 -27.60 43 0 0 0
MAR-26 940 C 0.00 0.00 0.00 288.00 -27.60 43 0 0 0
MAR-26 945 C 0.00 0.00 0.00 283.10 -27.60 42 0 0 0
MAR-26 950 C 0.00 0.00 0.00 278.30 -27.60 42 0 0 0
MAR-26 955 C 0.00 0.00 0.00 273.50 -27.60 41 0 0 0
MAR-26 960 C 0.00 0.00 0.00 268.60 -27.60 41 0 0 0
MAR-26 965 C 0.00 0.00 0.00 263.80 -27.60 40 0 0 0
MAR-26 970 C 0.00 0.00 0.00 259.00 -27.60 40 0 0 0
MAR-26 975 C 0.00 0.00 0.00 254.10 -27.60 39 0 0 0
MAR-26 980 C 0.00 0.00 0.00 249.30 -27.60 39 0 0 0
MAR-26 985 C 0.00 0.00 0.00 244.50 -27.60 38 0 0 0
MAR-26 990 C 0.00 0.00 0.00 239.70 -27.50 37 0 0 0
MAR-26 995 C 0.00 0.00 0.00 234.80 -27.60 37 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 230.00 -27.60 36 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 220.40 -27.50 35 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 210.70 -27.50 34 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 201.10 -27.50 33 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 191.50 -27.40 32 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 181.90 -27.40 31 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 172.30 -27.30 30 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 162.80 -27.20 29 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 153.20 -27.20 28 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 143.80 -27.10 27 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 134.30 -27.00 26 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 124.90 -26.90 24 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 115.60 -26.70 23 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 106.30 -26.60 22 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 97.10 -26.40 21 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 88.10 -26.10 20 0 0 0
MAR-26 1160 C 0.00 0.00 0.00 79.10 -25.80 19 0 0 0
MAR-26 1170 C 0.00 0.00 0.00 70.30 -25.40 18 0 0 0
MAR-26 1180 C 0.00 0.00 0.00 61.60 -25.10 17 0 0 0
MAR-26 1190 C 0.00 0.00 0.00 53.20 -24.60 16 0 0 0
MAR-26 1200 C 0.00 0.00 0.00 46.90 -22.10 15 0 0 0
MAR-26 1210 C 0.00 0.00 0.00 41.00 -19.40 15 0 0 0
MAR-26 1220 C 0.00 0.00 0.00 35.30 -16.80 14 0 0 0
MAR-26 1230 C 0.00 0.00 0.00 30.00 -15.90 14 0 0 0
MAR-26 1240 C 0.00 0.00 0.00 25.20 -14.80 13 0 0 0
MAR-26 1250 C 0.00 0.00 0.00 20.70 -13.80 13 0 0 0
MAR-26 1260 C 0.00 0.00 0.00 16.70 -12.60 12 0 0 0
MAR-26 1270 C 0.00 0.00 0.00 13.10 -11.40 12 0 0 0
MAR-26 1280 C 0.00 0.00 0.00 10.00 -10.20 11 0 0 0
MAR-26 1290 C 0.00 0.00 0.00 7.40 -8.80 11 0 0 0
MAR-26 1300 C 0.00 0.00 0.00 5.20 -7.50 10 0 0 0
MAR-26 1310 C 0.00 0.00 0.00 3.50 -6.20 10 0 0 0
MAR-26 1320 C 0.00 0.00 0.00 2.20 - 9 0 0 -
MAR-26 1330 C 0.00 0.00 0.00 1.30 - 9 0 0 -
MAR-26 1340 C 0.00 0.00 0.00 0.70 - 8 0 0 -
MAR-26 1350 C 0.00 0.00 0.00 0.30 - 8 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 23.60 -2.10 75 0 0 0
MAR-26 650 P 0.00 0.00 0.00 23.90 -2.00 74 0 0 0
MAR-26 655 P 0.00 0.00 0.00 24.10 -2.10 74 0 0 0
MAR-26 660 P 0.00 0.00 0.00 24.40 -2.10 73 0 0 0
MAR-26 665 P 0.00 0.00 0.00 24.60 -2.10 73 0 0 0
MAR-26 670 P 0.00 0.00 0.00 24.90 -2.10 72 0 0 0
MAR-26 675 P 0.00 0.00 0.00 25.10 -2.20 71 0 0 0
MAR-26 680 P 0.00 0.00 0.00 25.30 -2.20 71 0 0 0
MAR-26 685 P 0.00 0.00 0.00 25.60 -2.20 70 0 0 0
MAR-26 690 P 0.00 0.00 0.00 25.80 -2.20 70 0 0 0
MAR-26 695 P 0.00 0.00 0.00 26.10 -2.20 69 0 0 0
MAR-26 700 P 0.00 0.00 0.00 26.30 -2.20 69 0 0 0
MAR-26 705 P 0.00 0.00 0.00 26.50 -2.30 68 0 0 0
MAR-26 710 P 0.00 0.00 0.00 26.80 -2.20 68 0 0 0
MAR-26 715 P 0.00 0.00 0.00 27.00 -2.30 67 0 0 0
MAR-26 720 P 0.00 0.00 0.00 27.20 -2.30 67 0 0 0
MAR-26 725 P 0.00 0.00 0.00 27.50 -2.30 66 0 0 0
MAR-26 730 P 0.00 0.00 0.00 27.70 -2.30 66 0 0 0
MAR-26 735 P 0.00 0.00 0.00 27.90 -2.40 65 0 0 0
MAR-26 740 P 0.00 0.00 0.00 28.10 -2.40 64 0 0 0
MAR-26 745 P 0.00 0.00 0.00 28.40 -2.30 64 0 0 0
MAR-26 750 P 0.00 0.00 0.00 28.60 -2.40 63 0 0 0
MAR-26 755 P 0.00 0.00 0.00 28.80 -2.40 63 0 0 0
MAR-26 760 P 0.00 0.00 0.00 29.00 -2.40 62 0 0 0
MAR-26 765 P 0.00 0.00 0.00 29.20 -2.50 62 0 0 0
MAR-26 770 P 0.00 0.00 0.00 29.50 -2.40 61 0 0 0
MAR-26 775 P 0.00 0.00 0.00 29.70 -2.40 61 0 0 0
MAR-26 780 P 0.00 0.00 0.00 29.90 -2.40 60 0 0 0
MAR-26 785 P 0.00 0.00 0.00 30.10 -2.50 60 0 0 0
MAR-26 790 P 0.00 0.00 0.00 30.30 -2.50 59 0 0 0
MAR-26 795 P 0.00 0.00 0.00 30.50 -2.50 58 0 0 0
MAR-26 800 P 0.00 0.00 0.00 30.70 -2.50 58 0 0 0
MAR-26 805 P 0.00 0.00 0.00 30.90 -2.50 57 0 0 0
MAR-26 810 P 0.00 0.00 0.00 31.10 -2.50 57 0 0 0
MAR-26 815 P 0.00 0.00 0.00 31.30 -2.60 56 0 0 0
MAR-26 820 P 0.00 0.00 0.00 31.50 -2.60 56 0 0 0
MAR-26 825 P 0.00 0.00 0.00 31.70 -2.60 55 0 0 0
MAR-26 830 P 0.00 0.00 0.00 31.90 -2.60 55 0 0 0
MAR-26 835 P 0.00 0.00 0.00 32.10 -2.60 54 0 0 0
MAR-26 840 P 0.00 0.00 0.00 32.30 -2.60 54 0 0 0
MAR-26 845 P 0.00 0.00 0.00 32.50 -2.60 53 0 0 0
MAR-26 850 P 0.00 0.00 0.00 32.70 -2.60 53 0 0 0
MAR-26 855 P 0.00 0.00 0.00 32.90 -2.60 52 0 0 0
MAR-26 860 P 0.00 0.00 0.00 33.00 -2.70 51 0 0 0
MAR-26 865 P 0.00 0.00 0.00 33.20 -2.70 51 0 0 0
MAR-26 870 P 0.00 0.00 0.00 33.40 -2.60 50 0 0 0
MAR-26 875 P 0.00 0.00 0.00 33.60 -2.60 50 0 0 0
MAR-26 880 P 0.00 0.00 0.00 33.80 -2.60 49 0 0 0
MAR-26 885 P 0.00 0.00 0.00 34.00 -2.60 49 0 0 0
MAR-26 890 P 0.00 0.00 0.00 34.10 -2.70 48 0 0 0
MAR-26 895 P 0.00 0.00 0.00 34.30 -2.70 48 0 0 0
MAR-26 900 P 0.00 0.00 0.00 34.50 -2.70 47 0 0 0
MAR-26 905 P 0.00 0.00 0.00 34.70 -2.60 47 0 0 0
MAR-26 910 P 0.00 0.00 0.00 34.80 -2.70 46 0 0 0
MAR-26 915 P 0.00 0.00 0.00 35.00 -2.70 46 0 0 0
MAR-26 920 P 0.00 0.00 0.00 35.20 -2.70 45 0 0 0
MAR-26 925 P 0.00 0.00 0.00 35.40 -2.60 44 0 0 0
MAR-26 930 P 0.00 0.00 0.00 35.50 -2.70 44 0 0 0
MAR-26 935 P 0.00 0.00 0.00 35.70 -2.70 43 0 0 0
MAR-26 940 P 0.00 0.00 0.00 35.90 -2.70 43 0 0 0
MAR-26 945 P 0.00 0.00 0.00 36.00 -2.70 42 0 0 0
MAR-26 950 P 0.00 0.00 0.00 36.20 -2.70 42 0 0 0
MAR-26 955 P 0.00 0.00 0.00 36.40 -2.70 41 0 0 0
MAR-26 960 P 0.00 0.00 0.00 36.50 -2.70 41 0 0 0
MAR-26 965 P 0.00 0.00 0.00 36.70 -2.70 40 0 0 0
MAR-26 970 P 0.00 0.00 0.00 36.90 -2.70 40 0 0 0
MAR-26 975 P 0.00 0.00 0.00 37.00 -2.70 39 0 0 0
MAR-26 980 P 0.00 0.00 0.00 37.20 -2.70 39 0 0 0
MAR-26 985 P 0.00 0.00 0.00 37.40 -2.70 38 0 0 0
MAR-26 990 P 0.00 0.00 0.00 37.60 -2.60 37 0 0 0
MAR-26 995 P 0.00 0.00 0.00 37.70 -2.70 37 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 37.90 -2.70 36 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 38.30 -2.60 35 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 38.60 -2.60 34 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 39.00 -2.60 33 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 39.40 -2.50 32 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 39.80 -2.50 31 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 40.20 -2.40 30 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 40.70 -2.30 29 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 41.10 -2.30 28 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 41.70 -2.20 27 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 42.20 -2.10 26 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 42.80 -2.00 24 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 43.50 -1.80 23 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 44.20 -1.70 22 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 45.00 -1.50 21 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 46.00 -1.20 20 0 0 0
MAR-26 1160 P 0.00 0.00 0.00 47.00 -0.90 19 0 0 0
MAR-26 1170 P 0.00 0.00 0.00 48.20 -0.50 18 0 0 0
MAR-26 1180 P 0.00 0.00 0.00 49.50 -0.20 17 0 0 0
MAR-26 1190 P 0.00 0.00 0.00 51.10 +0.30 16 0 0 0
MAR-26 1200 P 0.00 0.00 0.00 54.80 +2.80 15 0 0 0
MAR-26 1210 P 0.00 0.00 0.00 58.90 +5.50 15 0 0 0
MAR-26 1220 P 0.00 0.00 0.00 63.20 +8.10 14 0 0 0
MAR-26 1230 P 0.00 0.00 0.00 67.90 +9.00 14 0 0 0
MAR-26 1240 P 0.00 0.00 0.00 73.10 +10.10 13 0 0 0
MAR-26 1250 P 0.00 0.00 0.00 78.60 +11.10 13 0 0 0
MAR-26 1260 P 0.00 0.00 0.00 84.60 +12.30 12 0 0 0
MAR-26 1270 P 0.00 0.00 0.00 91.00 +13.50 12 0 0 0
MAR-26 1280 P 0.00 0.00 0.00 97.90 +14.70 11 0 0 0
MAR-26 1290 P 0.00 0.00 0.00 105.30 +16.10 11 0 0 0
MAR-26 1300 P 0.00 0.00 0.00 113.10 +17.40 10 0 0 0
MAR-26 1310 P 0.00 0.00 0.00 121.40 +18.70 10 0 0 0
MAR-26 1320 P 0.00 0.00 0.00 130.10 - 9 0 0 -
MAR-26 1330 P 0.00 0.00 0.00 139.20 - 9 0 0 -
MAR-26 1340 P 0.00 0.00 0.00 148.60 - 8 0 0 -
MAR-26 1350 P 0.00 0.00 0.00 158.20 - 8 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 0.00 484.70 -28.60 62 0 0 0
JUN-26 755 C 0.00 0.00 0.00 479.90 -28.60 62 0 0 0
JUN-26 760 C 0.00 0.00 0.00 475.10 -28.70 61 0 0 0
JUN-26 765 C 0.00 0.00 0.00 470.40 -28.60 61 0 0 0
JUN-26 770 C 0.00 0.00 0.00 465.60 -28.60 60 0 0 0
JUN-26 775 C 0.00 0.00 0.00 460.80 -28.70 60 0 0 0
JUN-26 780 C 0.00 0.00 0.00 456.00 -28.70 59 0 0 0
JUN-26 785 C 0.00 0.00 0.00 451.20 -28.70 58 0 0 0
JUN-26 790 C 0.00 0.00 0.00 446.40 -28.80 58 0 0 0
JUN-26 795 C 0.00 0.00 0.00 441.60 -28.80 57 0 0 0
JUN-26 800 C 0.00 0.00 0.00 436.80 -28.80 57 0 0 0
JUN-26 805 C 0.00 0.00 0.00 432.00 -28.80 56 0 0 0
JUN-26 810 C 0.00 0.00 0.00 427.20 -28.80 56 0 0 0
JUN-26 815 C 0.00 0.00 0.00 422.40 -28.80 55 0 0 0
JUN-26 820 C 0.00 0.00 0.00 417.50 -28.90 55 0 0 0
JUN-26 825 C 0.00 0.00 0.00 412.70 -28.90 54 0 0 0
JUN-26 830 C 0.00 0.00 0.00 407.90 -28.80 54 0 0 0
JUN-26 835 C 0.00 0.00 0.00 403.00 -28.90 53 0 0 0
JUN-26 840 C 0.00 0.00 0.00 398.20 -28.90 53 0 0 0
JUN-26 845 C 0.00 0.00 0.00 393.30 -29.00 52 0 0 0
JUN-26 850 C 0.00 0.00 0.00 388.50 -28.90 51 0 0 0
JUN-26 855 C 0.00 0.00 0.00 383.60 -29.00 51 0 0 0
JUN-26 860 C 0.00 0.00 0.00 378.80 -28.90 50 0 0 0
JUN-26 865 C 0.00 0.00 0.00 373.90 -29.00 50 0 0 0
JUN-26 870 C 0.00 0.00 0.00 369.00 -29.00 49 0 0 0
JUN-26 875 C 0.00 0.00 0.00 364.20 -28.90 49 0 0 0
JUN-26 880 C 0.00 0.00 0.00 359.30 -29.00 48 0 0 0
JUN-26 885 C 0.00 0.00 0.00 354.40 -29.00 48 0 0 0
JUN-26 890 C 0.00 0.00 0.00 349.50 -29.00 47 0 0 0
JUN-26 895 C 0.00 0.00 0.00 344.60 -29.10 47 0 0 0
JUN-26 900 C 0.00 0.00 0.00 339.70 -29.10 46 0 0 0
JUN-26 905 C 0.00 0.00 0.00 334.80 -29.10 46 0 0 0
JUN-26 910 C 0.00 0.00 0.00 329.90 -29.10 45 0 0 0
JUN-26 915 C 0.00 0.00 0.00 325.00 -29.10 44 0 0 0
JUN-26 920 C 0.00 0.00 0.00 320.10 -29.10 44 0 0 0
JUN-26 925 C 0.00 0.00 0.00 315.20 -29.10 43 0 0 0
JUN-26 930 C 0.00 0.00 0.00 310.30 -29.10 43 0 0 0
JUN-26 935 C 0.00 0.00 0.00 305.40 -29.10 42 0 0 0
JUN-26 940 C 0.00 0.00 0.00 300.40 -29.10 42 0 0 0
JUN-26 945 C 0.00 0.00 0.00 295.50 -29.10 41 0 0 0
JUN-26 950 C 0.00 0.00 0.00 290.60 -29.10 41 0 0 0
JUN-26 955 C 0.00 0.00 0.00 285.70 -29.10 40 0 0 0
JUN-26 960 C 0.00 0.00 0.00 280.70 -29.10 40 0 0 0
JUN-26 965 C 0.00 0.00 0.00 275.80 -29.10 39 0 0 0
JUN-26 970 C 0.00 0.00 0.00 270.80 -29.10 39 0 0 0
JUN-26 975 C 0.00 0.00 0.00 265.90 -29.10 38 0 0 0
JUN-26 980 C 0.00 0.00 0.00 260.90 -29.20 37 0 0 0
JUN-26 985 C 0.00 0.00 0.00 256.00 -29.10 37 0 0 0
JUN-26 990 C 0.00 0.00 0.00 251.00 -29.20 36 0 0 0
JUN-26 995 C 0.00 0.00 0.00 246.10 -29.10 36 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 241.10 -29.10 35 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 231.20 -29.10 34 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 221.30 -29.10 33 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 211.40 -29.00 32 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 201.50 -29.00 31 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 191.60 -28.90 30 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 181.70 -28.90 29 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 171.80 -28.80 28 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 161.90 -28.80 27 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 152.00 -28.80 26 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 142.20 -28.60 24 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 132.40 -28.50 23 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 122.70 -28.40 22 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 113.00 -28.20 21 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 103.30 -28.10 20 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 93.80 -27.80 19 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 84.40 -27.50 18 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 75.10 -27.20 17 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 65.90 -26.80 16 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 59.30 -24.00 15 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 52.90 -21.10 15 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 46.70 -18.20 14 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 40.90 -17.40 14 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 35.30 -16.70 13 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 30.10 -15.80 13 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 25.30 -14.90 12 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 20.90 -13.80 12 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 16.90 -12.70 11 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 13.30 -11.50 11 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 10.20 -10.30 10 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 7.50 -9.00 10 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 5.30 -7.70 9 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 3.60 - 9 0 0 -
JUN-26 1330 C 0.00 0.00 0.00 2.20 - 8 0 0 -
JUN-26 1340 C 0.00 0.00 0.00 1.30 - 8 0 0 -
JUN-26 1350 C 0.00 0.00 0.00 0.70 - 7 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 51.80 -3.90 62 0 0 0
JUN-26 755 P 0.00 0.00 0.00 52.00 -3.90 62 0 0 0
JUN-26 760 P 0.00 0.00 0.00 52.20 -4.00 61 0 0 0
JUN-26 765 P 0.00 0.00 0.00 52.50 -3.90 61 0 0 0
JUN-26 770 P 0.00 0.00 0.00 52.70 -3.90 60 0 0 0
JUN-26 775 P 0.00 0.00 0.00 52.90 -4.00 60 0 0 0
JUN-26 780 P 0.00 0.00 0.00 53.10 -4.00 59 0 0 0
JUN-26 785 P 0.00 0.00 0.00 53.30 -4.00 58 0 0 0
JUN-26 790 P 0.00 0.00 0.00 53.50 -4.10 58 0 0 0
JUN-26 795 P 0.00 0.00 0.00 53.70 -4.10 57 0 0 0
JUN-26 800 P 0.00 0.00 0.00 53.90 -4.10 57 0 0 0
JUN-26 805 P 0.00 0.00 0.00 54.10 -4.10 56 0 0 0
JUN-26 810 P 0.00 0.00 0.00 54.30 -4.10 56 0 0 0
JUN-26 815 P 0.00 0.00 0.00 54.50 -4.00 55 0 0 0
JUN-26 820 P 0.00 0.00 0.00 54.60 -4.00 55 0 0 0
JUN-26 825 P 0.00 0.00 0.00 54.70 -4.00 54 0 0 0
JUN-26 830 P 0.00 0.00 0.00 54.80 -4.00 54 0 0 0
JUN-26 835 P 0.00 0.00 0.00 54.90 -4.00 53 0 0 0
JUN-26 840 P 0.00 0.00 0.00 55.00 -4.00 52 0 0 0
JUN-26 845 P 0.00 0.00 0.00 55.10 -4.00 52 0 0 0
JUN-26 850 P 0.00 0.00 0.00 55.20 -4.00 51 0 0 0
JUN-26 855 P 0.00 0.00 0.00 55.30 -4.00 51 0 0 0
JUN-26 860 P 0.00 0.00 0.00 55.40 -4.00 50 0 0 0
JUN-26 865 P 0.00 0.00 0.00 55.50 -4.00 50 0 0 0
JUN-26 870 P 0.00 0.00 0.00 55.60 -4.00 49 0 0 0
JUN-26 875 P 0.00 0.00 0.00 55.70 -4.00 49 0 0 0
JUN-26 880 P 0.00 0.00 0.00 55.80 -4.00 48 0 0 0
JUN-26 885 P 0.00 0.00 0.00 55.90 -4.00 47 0 0 0
JUN-26 890 P 0.00 0.00 0.00 56.00 -4.00 47 0 0 0
JUN-26 895 P 0.00 0.00 0.00 56.10 -4.00 46 0 0 0
JUN-26 900 P 0.00 0.00 0.00 56.20 -4.00 46 0 0 0
JUN-26 905 P 0.00 0.00 0.00 56.30 -4.00 45 0 0 0
JUN-26 910 P 0.00 0.00 0.00 56.40 -4.00 45 0 0 0
JUN-26 915 P 0.00 0.00 0.00 56.50 -4.00 44 0 0 0
JUN-26 920 P 0.00 0.00 0.00 56.60 -4.00 44 0 0 0
JUN-26 925 P 0.00 0.00 0.00 56.70 -4.00 43 0 0 0
JUN-26 930 P 0.00 0.00 0.00 56.80 -4.00 43 0 0 0
JUN-26 935 P 0.00 0.00 0.00 56.90 -4.00 42 0 0 0
JUN-26 940 P 0.00 0.00 0.00 57.00 -4.00 42 0 0 0
JUN-26 945 P 0.00 0.00 0.00 57.10 -4.00 41 0 0 0
JUN-26 950 P 0.00 0.00 0.00 57.20 -4.00 41 0 0 0
JUN-26 955 P 0.00 0.00 0.00 57.30 -4.00 40 0 0 0
JUN-26 960 P 0.00 0.00 0.00 57.40 -4.00 39 0 0 0
JUN-26 965 P 0.00 0.00 0.00 57.50 -4.00 39 0 0 0
JUN-26 970 P 0.00 0.00 0.00 57.60 -4.00 38 0 0 0
JUN-26 975 P 0.00 0.00 0.00 57.70 -4.00 38 0 0 0
JUN-26 980 P 0.00 0.00 0.00 57.80 -4.00 37 0 0 0
JUN-26 985 P 0.00 0.00 0.00 57.90 -4.00 37 0 0 0
JUN-26 990 P 0.00 0.00 0.00 58.00 -4.00 36 0 0 0
JUN-26 995 P 0.00 0.00 0.00 58.10 -4.00 36 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 58.20 -4.00 35 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 58.30 -4.00 34 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 58.40 -4.00 33 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 58.50 -4.00 32 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 58.60 -4.00 31 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 58.70 -4.00 30 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 58.80 -4.00 29 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 58.90 -4.00 28 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 59.00 -4.00 27 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 59.10 -4.00 26 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 59.30 -3.90 24 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 59.50 -3.80 23 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 59.80 -3.70 22 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 60.10 -3.50 21 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 60.40 -3.40 20 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 60.90 -3.10 19 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 61.50 -2.80 18 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 62.20 -2.50 17 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 63.00 -2.10 16 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 66.40 +0.70 15 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 70.00 +3.60 15 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 73.80 +6.50 14 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 78.00 +7.30 14 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 82.40 +8.00 13 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 87.20 +8.90 13 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 92.40 +9.80 12 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 98.00 +10.90 12 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 104.00 +12.00 11 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 110.40 +13.20 11 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 117.30 +14.40 10 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 124.60 +15.70 10 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 132.40 +17.00 9 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 140.70 - 9 0 0 -
JUN-26 1330 P 0.00 0.00 0.00 149.30 - 8 0 0 -
JUN-26 1340 P 0.00 0.00 0.00 158.40 - 8 0 0 -
JUN-26 1350 P 0.00 0.00 0.00 167.80 - 7 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 0.00 368.00 -27.10 47 0 0 0
SEP-26 895 C 0.00 0.00 0.00 363.00 -27.10 47 0 0 0
SEP-26 900 C 0.00 0.00 0.00 358.10 -27.00 46 0 0 0
SEP-26 905 C 0.00 0.00 0.00 353.10 -27.00 46 0 0 0
SEP-26 910 C 0.00 0.00 0.00 348.10 -27.00 45 0 0 0
SEP-26 915 C 0.00 0.00 0.00 343.10 -27.00 44 0 0 0
SEP-26 920 C 0.00 0.00 0.00 338.10 -26.90 44 0 0 0
SEP-26 925 C 0.00 0.00 0.00 333.10 -26.90 43 0 0 0
SEP-26 930 C 0.00 0.00 0.00 328.00 -27.00 43 0 0 0
SEP-26 935 C 0.00 0.00 0.00 323.00 -26.90 42 0 0 0
SEP-26 940 C 0.00 0.00 0.00 318.00 -26.90 42 0 0 0
SEP-26 945 C 0.00 0.00 0.00 312.90 -26.90 41 0 0 0
SEP-26 950 C 0.00 0.00 0.00 307.90 -26.90 41 0 0 0
SEP-26 955 C 0.00 0.00 0.00 302.80 -26.90 40 0 0 0
SEP-26 960 C 0.00 0.00 0.00 297.80 -26.80 40 0 0 0
SEP-26 965 C 0.00 0.00 0.00 292.70 -26.90 39 0 0 0
SEP-26 970 C 0.00 0.00 0.00 287.70 -26.80 39 0 0 0
SEP-26 975 C 0.00 0.00 0.00 282.60 -26.80 38 0 0 0
SEP-26 980 C 0.00 0.00 0.00 277.50 -26.80 37 0 0 0
SEP-26 985 C 0.00 0.00 0.00 272.40 -26.80 37 0 0 0
SEP-26 990 C 0.00 0.00 0.00 267.30 -26.80 36 0 0 0
SEP-26 995 C 0.00 0.00 0.00 262.20 -26.80 36 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 257.10 -26.70 35 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 246.90 -26.70 34 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 236.70 -26.60 33 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 226.50 -26.50 32 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 216.30 -26.40 31 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 206.00 -26.40 30 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 195.80 -26.20 29 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 185.50 -26.20 28 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 175.30 -26.00 27 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 165.00 -26.00 26 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 154.80 -25.80 24 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 144.60 -25.70 23 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 134.40 -25.50 22 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 124.30 -25.30 21 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 114.20 -25.10 20 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 104.20 -24.80 19 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 94.20 -24.60 18 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 84.40 -24.20 17 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 74.70 -23.80 16 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 67.90 -20.60 15 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 61.20 -17.40 15 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 54.80 -16.80 14 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 48.60 -16.20 14 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 42.70 -15.50 13 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 37.10 -14.80 13 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 31.80 -14.00 12 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 26.90 -13.10 12 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 22.30 -12.20 11 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 18.20 -11.10 11 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 14.40 -10.10 10 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 11.10 -9.00 10 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 8.30 -7.80 9 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 5.90 - 9 0 0 -
SEP-26 1330 C 0.00 0.00 0.00 4.00 - 8 0 0 -
SEP-26 1340 C 0.00 0.00 0.00 2.60 - 8 0 0 -
SEP-26 1350 C 0.00 0.00 0.00 1.50 - 7 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 71.00 +0.70 45 0 0 0
SEP-26 895 P 0.00 0.00 0.00 71.10 +0.70 44 0 0 0
SEP-26 900 P 0.00 0.00 0.00 71.20 +0.70 44 0 0 0
SEP-26 905 P 0.00 0.00 0.00 71.30 +0.70 43 0 0 0
SEP-26 910 P 0.00 0.00 0.00 71.40 +0.70 43 0 0 0
SEP-26 915 P 0.00 0.00 0.00 71.50 +0.70 42 0 0 0
SEP-26 920 P 0.00 0.00 0.00 71.60 +0.70 42 0 0 0
SEP-26 925 P 0.00 0.00 0.00 71.70 +0.70 41 0 0 0
SEP-26 930 P 0.00 0.00 0.00 71.80 +0.70 41 0 0 0
SEP-26 935 P 0.00 0.00 0.00 71.90 +0.70 40 0 0 0
SEP-26 940 P 0.00 0.00 0.00 72.00 +0.70 40 0 0 0
SEP-26 945 P 0.00 0.00 0.00 72.10 +0.70 39 0 0 0
SEP-26 950 P 0.00 0.00 0.00 72.20 +0.70 39 0 0 0
SEP-26 955 P 0.00 0.00 0.00 72.30 +0.70 38 0 0 0
SEP-26 960 P 0.00 0.00 0.00 72.40 +0.70 38 0 0 0
SEP-26 965 P 0.00 0.00 0.00 72.50 +0.70 37 0 0 0
SEP-26 970 P 0.00 0.00 0.00 72.60 +0.70 37 0 0 0
SEP-26 975 P 0.00 0.00 0.00 72.70 +0.70 36 0 0 0
SEP-26 980 P 0.00 0.00 0.00 72.80 +0.70 36 0 0 0
SEP-26 985 P 0.00 0.00 0.00 72.90 +0.70 35 0 0 0
SEP-26 990 P 0.00 0.00 0.00 73.00 +0.70 35 0 0 0
SEP-26 995 P 0.00 0.00 0.00 73.10 +0.70 35 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 73.20 +0.70 34 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 73.30 +0.70 33 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 73.40 +0.70 32 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 73.50 +0.70 31 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 73.60 +0.70 30 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 73.70 +0.70 29 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 73.80 +0.70 28 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 73.90 +0.70 27 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 74.00 +0.70 26 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 74.10 +0.70 25 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 74.20 +0.70 24 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 74.30 +0.70 23 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 74.40 +0.70 22 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 74.50 +0.70 21 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 74.60 +0.70 20 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 74.70 +0.70 19 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 74.80 +0.70 18 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 75.00 +0.80 17 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 75.30 +1.00 16 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 78.50 +4.10 15 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 81.80 +7.30 15 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 85.40 +7.90 14 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 89.20 +8.50 14 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 93.30 +9.20 13 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 97.70 +9.90 13 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 102.40 +10.70 12 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 107.50 +11.60 12 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 112.90 +12.50 11 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 118.80 +13.60 11 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 125.00 +14.60 10 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 131.70 +15.70 10 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 138.90 +16.90 9 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 146.50 - 9 0 0 -
SEP-26 1330 P 0.00 0.00 0.00 154.60 - 8 0 0 -
SEP-26 1340 P 0.00 0.00 0.00 163.20 - 8 0 0 -
SEP-26 1350 P 0.00 0.00 0.00 172.10 - 7 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