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
30 MAY 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
JUN-25 645 C 0.00 0.00 0.00 227.20 -11.40 41 0 0 0
JUN-25 650 C 0.00 0.00 0.00 222.20 -11.40 40 0 0 0
JUN-25 655 C 0.00 0.00 0.00 217.20 -11.40 39 0 0 0
JUN-25 660 C 0.00 0.00 0.00 212.20 -11.40 38 0 0 0
JUN-25 665 C 0.00 0.00 0.00 207.20 -11.50 38 0 0 0
JUN-25 670 C 0.00 0.00 0.00 202.20 -11.50 37 0 0 0
JUN-25 675 C 0.00 0.00 0.00 197.30 -11.40 38 0 0 0
JUN-25 680 C 0.00 0.00 0.00 192.30 -11.40 37 0 0 0
JUN-25 685 C 0.00 0.00 0.00 187.30 -11.50 36 0 0 0
JUN-25 690 C 0.00 0.00 0.00 182.30 -11.50 35 0 0 0
JUN-25 695 C 0.00 0.00 0.00 177.40 -11.40 35 0 0 0
JUN-25 700 C 0.00 0.00 0.00 172.40 -11.50 34 0 0 0
JUN-25 705 C 0.00 0.00 0.00 167.50 -11.40 34 0 0 0
JUN-25 710 C 0.00 0.00 0.00 162.50 -11.40 33 0 0 0
JUN-25 715 C 0.00 0.00 0.00 157.60 -11.40 33 0 0 0
JUN-25 720 C 0.00 0.00 0.00 152.60 -11.40 32 0 0 0
JUN-25 725 C 0.00 0.00 0.00 147.70 -11.40 32 0 0 0
JUN-25 730 C 0.00 0.00 0.00 142.70 -11.50 31 0 0 0
JUN-25 735 C 0.00 0.00 0.00 137.80 -11.40 30 0 0 0
JUN-25 740 C 0.00 0.00 0.00 132.90 -11.40 30 0 0 0
JUN-25 745 C 0.00 0.00 0.00 128.00 -11.40 29 0 0 0
JUN-25 750 C 0.00 0.00 0.00 123.10 -11.40 29 0 0 0
JUN-25 755 C 0.00 0.00 0.00 118.20 -11.40 28 0 0 0
JUN-25 760 C 0.00 0.00 0.00 113.30 -11.40 28 0 0 0
JUN-25 765 C 0.00 0.00 0.00 108.40 -11.40 27 0 0 0
JUN-25 770 C 0.00 0.00 0.00 103.60 -11.40 27 0 0 0
JUN-25 775 C 0.00 0.00 0.00 98.80 -11.30 26 0 0 0
JUN-25 780 C 0.00 0.00 0.00 94.00 -11.30 26 0 0 0
JUN-25 785 C 0.00 0.00 0.00 89.20 -11.30 25 0 0 0
JUN-25 790 C 0.00 0.00 0.00 84.40 -11.30 24 0 0 0
JUN-25 795 C 0.00 0.00 0.00 79.70 -11.30 24 0 0 0
JUN-25 800 C 0.00 0.00 0.00 75.00 -11.20 23 0 0 0
JUN-25 805 C 0.00 0.00 0.00 70.40 -11.10 23 0 0 0
JUN-25 810 C 0.00 0.00 0.00 65.80 -11.00 22 0 0 0
JUN-25 815 C 0.00 0.00 0.00 61.20 -11.00 22 0 0 0
JUN-25 820 C 0.00 0.00 0.00 56.70 -10.90 21 0 0 0
JUN-25 825 C 0.00 0.00 0.00 52.30 -10.80 21 0 0 0
JUN-25 830 C 0.00 0.00 0.00 47.90 -10.70 20 0 0 0
JUN-25 835 C 0.00 0.00 0.00 43.70 -10.50 20 0 0 0
JUN-25 840 C 0.00 0.00 0.00 39.50 -10.40 19 0 0 0
JUN-25 845 C 0.00 0.00 0.00 35.50 -10.10 19 0 0 0
JUN-25 850 C 0.00 0.00 0.00 31.60 -9.90 18 0 0 0
JUN-25 855 C 0.00 0.00 0.00 27.80 -9.60 17 0 0 0
JUN-25 860 C 0.00 0.00 0.00 24.20 -9.30 17 0 0 0
JUN-25 865 C 0.00 0.00 0.00 20.80 -8.90 16 0 0 0
JUN-25 870 C 0.00 0.00 0.00 17.60 -8.50 16 0 0 0
JUN-25 875 C 0.00 0.00 0.00 14.90 -7.70 16 0 0 0
JUN-25 880 C 0.00 0.00 0.00 12.40 -6.90 15 0 0 0
JUN-25 885 C 0.00 0.00 0.00 10.30 -6.00 15 0 0 0
JUN-25 890 C 0.00 0.00 0.00 8.30 -5.50 15 0 0 0
JUN-25 895 C 0.00 0.00 0.00 6.60 -4.90 15 0 0 0
JUN-25 900 C 0.00 0.00 0.00 5.20 -4.20 14 0 0 0
JUN-25 905 C 0.00 0.00 0.00 4.00 -3.60 14 0 0 0
JUN-25 910 C 0.00 0.00 0.00 3.00 -3.10 14 0 0 0
JUN-25 915 C 0.00 0.00 0.00 2.20 -2.60 14 0 0 0
JUN-25 920 C 0.00 0.00 0.00 1.50 -2.10 13 0 0 0
JUN-25 925 C 0.00 0.00 0.00 1.10 -1.60 13 0 0 0
JUN-25 930 C 0.00 0.00 0.00 0.70 -1.30 13 0 0 0
JUN-25 935 C 0.00 0.00 0.00 0.50 -0.90 13 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.30 -0.70 12 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.20 -0.40 12 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.10 -0.30 12 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.10 -0.20 13 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.10 -0.10 13 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 32 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-25 645 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUN-25 650 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUN-25 655 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUN-25 660 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUN-25 665 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUN-25 670 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUN-25 675 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUN-25 680 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUN-25 685 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUN-25 690 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUN-25 695 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUN-25 700 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUN-25 705 P 0.00 0.00 0.00 0.20 0.00 30 0 0 0
JUN-25 710 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
JUN-25 715 P 0.00 0.00 0.00 0.40 0.00 31 0 0 0
JUN-25 720 P 0.00 0.00 0.00 0.50 0.00 31 0 0 0
JUN-25 725 P 0.00 0.00 0.00 0.60 0.00 31 0 0 0
JUN-25 730 P 0.00 0.00 0.00 0.70 0.00 31 0 0 0
JUN-25 735 P 0.00 0.00 0.00 0.80 0.00 30 0 0 0
JUN-25 740 P 0.00 0.00 0.00 0.90 0.00 30 0 0 0
JUN-25 745 P 0.00 0.00 0.00 1.00 0.00 29 0 0 0
JUN-25 750 P 0.00 0.00 0.00 1.10 0.00 29 0 0 0
JUN-25 755 P 0.00 0.00 0.00 1.20 0.00 28 0 0 0
JUN-25 760 P 0.00 0.00 0.00 1.30 0.00 28 0 0 0
JUN-25 765 P 0.00 0.00 0.00 1.40 0.00 27 0 0 0
JUN-25 770 P 0.00 0.00 0.00 1.60 0.00 27 0 0 0
JUN-25 775 P 0.00 0.00 0.00 1.80 +0.10 26 0 0 0
JUN-25 780 P 0.00 0.00 0.00 2.00 +0.10 26 0 0 0
JUN-25 785 P 0.00 0.00 0.00 2.20 +0.10 25 0 0 0
JUN-25 790 P 0.00 0.00 0.00 2.40 +0.10 24 0 0 0
JUN-25 795 P 0.00 0.00 0.00 2.70 +0.10 24 0 0 0
JUN-25 800 P 0.00 0.00 0.00 3.00 +0.20 23 0 0 0
JUN-25 805 P 0.00 0.00 0.00 3.40 +0.30 23 0 0 0
JUN-25 810 P 0.00 0.00 0.00 3.80 +0.40 22 0 0 0
JUN-25 815 P 0.00 0.00 0.00 4.20 +0.40 22 0 0 0
JUN-25 820 P 0.00 0.00 0.00 4.70 +0.50 21 0 0 0
JUN-25 825 P 0.00 0.00 0.00 5.30 +0.60 21 0 0 0
JUN-25 830 P 0.00 0.00 0.00 5.90 +0.70 20 0 0 0
JUN-25 835 P 0.00 0.00 0.00 6.70 +0.90 20 0 0 0
JUN-25 840 P 0.00 0.00 0.00 7.50 +1.00 19 0 0 0
JUN-25 845 P 0.00 0.00 0.00 8.50 +1.30 19 0 0 0
JUN-25 850 P 0.00 0.00 0.00 9.60 +1.50 18 0 0 0
JUN-25 855 P 0.00 0.00 0.00 10.80 +1.80 17 0 0 0
JUN-25 860 P 0.00 0.00 0.00 12.20 +2.10 17 0 0 0
JUN-25 865 P 0.00 0.00 0.00 13.80 +2.50 16 0 0 0
JUN-25 870 P 0.00 0.00 0.00 15.60 +2.90 16 0 0 0
JUN-25 875 P 0.00 0.00 0.00 17.90 +3.70 16 0 0 0
JUN-25 880 P 0.00 0.00 0.00 20.40 +4.50 15 0 0 0
JUN-25 885 P 0.00 0.00 0.00 23.30 +5.40 15 0 0 0
JUN-25 890 P 0.00 0.00 0.00 26.30 +5.90 15 0 0 0
JUN-25 895 P 0.00 0.00 0.00 29.60 +6.50 15 0 0 0
JUN-25 900 P 0.00 0.00 0.00 33.20 +7.20 14 0 0 0
JUN-25 905 P 0.00 0.00 0.00 37.00 +7.80 14 0 0 0
JUN-25 910 P 0.00 0.00 0.00 41.00 +8.30 14 0 0 0
JUN-25 915 P 0.00 0.00 0.00 45.20 +8.80 14 0 0 0
JUN-25 920 P 0.00 0.00 0.00 49.50 +9.30 13 0 0 0
JUN-25 925 P 0.00 0.00 0.00 54.10 +9.80 13 0 0 0
JUN-25 930 P 0.00 0.00 0.00 58.70 +10.10 13 0 0 0
JUN-25 935 P 0.00 0.00 0.00 63.50 +10.50 13 0 0 0
JUN-25 940 P 0.00 0.00 0.00 68.30 +10.70 12 0 0 0
JUN-25 945 P 0.00 0.00 0.00 73.20 +11.00 12 0 0 0
JUN-25 950 P 0.00 0.00 0.00 78.10 +11.10 12 0 0 0
JUN-25 955 P 0.00 0.00 0.00 83.10 +11.20 13 0 0 0
JUN-25 960 P 0.00 0.00 0.00 88.00 +11.20 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 93.00 +11.30 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 98.00 +11.40 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 103.00 +11.40 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 108.00 +11.40 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 113.00 +11.40 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 118.00 +11.40 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 123.00 +11.40 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 128.00 +11.40 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 138.00 +11.40 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 148.00 +11.40 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 158.00 +11.40 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 168.00 +11.40 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 178.00 +11.40 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 188.00 +11.40 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 198.00 +11.40 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 208.00 +11.40 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 218.00 +11.40 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 228.00 +11.40 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 238.00 +11.40 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 248.00 +11.40 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 258.00 +11.40 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
JUL-25 795 C 0.00 0.00 0.00 86.20 - 24 0 0 -
JUL-25 800 C 0.00 0.00 0.00 81.70 - 24 0 0 -
JUL-25 805 C 0.00 0.00 0.00 77.30 - 23 0 0 -
JUL-25 810 C 0.00 0.00 0.00 72.90 - 23 0 0 -
JUL-25 815 C 0.00 0.00 0.00 68.50 - 22 0 0 -
JUL-25 820 C 0.00 0.00 0.00 64.20 - 22 0 0 -
JUL-25 825 C 0.00 0.00 0.00 60.00 - 21 0 0 -
JUL-25 830 C 0.00 0.00 0.00 55.80 - 21 0 0 -
JUL-25 835 C 0.00 0.00 0.00 51.70 - 20 0 0 -
JUL-25 840 C 0.00 0.00 0.00 47.60 - 20 0 0 -
JUL-25 845 C 0.00 0.00 0.00 43.70 - 19 0 0 -
JUL-25 850 C 0.00 0.00 0.00 39.80 - 19 0 0 -
JUL-25 855 C 0.00 0.00 0.00 36.10 - 18 0 0 -
JUL-25 860 C 0.00 0.00 0.00 32.40 - 17 0 0 -
JUL-25 865 C 0.00 0.00 0.00 28.90 - 17 0 0 -
JUL-25 870 C 0.00 0.00 0.00 25.60 - 16 0 0 -
JUL-25 875 C 0.00 0.00 0.00 22.30 - 16 0 0 -
JUL-25 880 C 0.00 0.00 0.00 19.70 - 16 0 0 -
JUL-25 885 C 0.00 0.00 0.00 17.30 - 15 0 0 -
JUL-25 890 C 0.00 0.00 0.00 15.00 - 15 0 0 -
JUL-25 895 C 0.00 0.00 0.00 12.90 - 15 0 0 -
JUL-25 900 C 0.00 0.00 0.00 11.00 - 15 0 0 -
JUL-25 905 C 0.00 0.00 0.00 9.30 - 14 0 0 -
JUL-25 910 C 0.00 0.00 0.00 7.70 - 14 0 0 -
JUL-25 915 C 0.00 0.00 0.00 6.30 - 14 0 0 -
JUL-25 920 C 0.00 0.00 0.00 5.10 - 14 0 0 -
JUL-25 925 C 0.00 0.00 0.00 4.10 - 13 0 0 -
JUL-25 930 C 0.00 0.00 0.00 3.20 - 13 0 0 -
JUL-25 935 C 0.00 0.00 0.00 2.50 - 13 0 0 -
JUL-25 940 C 0.00 0.00 0.00 1.90 - 13 0 0 -
JUL-25 945 C 0.00 0.00 0.00 1.40 - 12 0 0 -
JUL-25 950 C 0.00 0.00 0.00 1.00 - 12 0 0 -
JUL-25 955 C 0.00 0.00 0.00 0.70 - 12 0 0 -
JUL-25 960 C 0.00 0.00 0.00 0.50 - 12 0 0 -
JUL-25 965 C 0.00 0.00 0.00 0.30 - 11 0 0 -
JUL-25 970 C 0.00 0.00 0.00 0.20 - 11 0 0 -
JUL-25 975 C 0.00 0.00 0.00 0.10 - 11 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 795 P 0.00 0.00 0.00 8.50 - 24 0 0 -
JUL-25 800 P 0.00 0.00 0.00 9.00 - 24 0 0 -
JUL-25 805 P 0.00 0.00 0.00 9.60 - 23 0 0 -
JUL-25 810 P 0.00 0.00 0.00 10.20 - 23 0 0 -
JUL-25 815 P 0.00 0.00 0.00 10.80 - 22 0 0 -
JUL-25 820 P 0.00 0.00 0.00 11.50 - 22 0 0 -
JUL-25 825 P 0.00 0.00 0.00 12.30 - 21 0 0 -
JUL-25 830 P 0.00 0.00 0.00 13.10 - 21 0 0 -
JUL-25 835 P 0.00 0.00 0.00 14.00 - 20 0 0 -
JUL-25 840 P 0.00 0.00 0.00 14.90 - 20 0 0 -
JUL-25 845 P 0.00 0.00 0.00 16.00 - 19 0 0 -
JUL-25 850 P 0.00 0.00 0.00 17.10 - 19 0 0 -
JUL-25 855 P 0.00 0.00 0.00 18.40 - 18 0 0 -
JUL-25 860 P 0.00 0.00 0.00 19.70 - 17 0 0 -
JUL-25 865 P 0.00 0.00 0.00 21.20 - 17 0 0 -
JUL-25 870 P 0.00 0.00 0.00 22.90 - 16 0 0 -
JUL-25 875 P 0.00 0.00 0.00 24.60 - 16 0 0 -
JUL-25 880 P 0.00 0.00 0.00 27.00 - 16 0 0 -
JUL-25 885 P 0.00 0.00 0.00 29.60 - 15 0 0 -
JUL-25 890 P 0.00 0.00 0.00 32.30 - 15 0 0 -
JUL-25 895 P 0.00 0.00 0.00 35.20 - 15 0 0 -
JUL-25 900 P 0.00 0.00 0.00 38.30 - 15 0 0 -
JUL-25 905 P 0.00 0.00 0.00 41.60 - 14 0 0 -
JUL-25 910 P 0.00 0.00 0.00 45.00 - 14 0 0 -
JUL-25 915 P 0.00 0.00 0.00 48.60 - 14 0 0 -
JUL-25 920 P 0.00 0.00 0.00 52.40 - 14 0 0 -
JUL-25 925 P 0.00 0.00 0.00 56.40 - 13 0 0 -
JUL-25 930 P 0.00 0.00 0.00 60.50 - 13 0 0 -
JUL-25 935 P 0.00 0.00 0.00 64.80 - 13 0 0 -
JUL-25 940 P 0.00 0.00 0.00 69.20 - 13 0 0 -
JUL-25 945 P 0.00 0.00 0.00 73.70 - 12 0 0 -
JUL-25 950 P 0.00 0.00 0.00 78.30 - 12 0 0 -
JUL-25 955 P 0.00 0.00 0.00 83.00 - 12 0 0 -
JUL-25 960 P 0.00 0.00 0.00 87.80 - 12 0 0 -
JUL-25 965 P 0.00 0.00 0.00 92.60 - 11 0 0 -
JUL-25 970 P 0.00 0.00 0.00 97.50 - 11 0 0 -
JUL-25 975 P 0.00 0.00 0.00 102.40 - 11 0 0 -
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 237.70 -11.50 41 0 0 0
SEP-25 650 C 0.00 0.00 0.00 232.90 -11.50 40 0 0 0
SEP-25 655 C 0.00 0.00 0.00 228.20 -11.40 40 0 0 0
SEP-25 660 C 0.00 0.00 0.00 223.40 -11.40 39 0 0 0
SEP-25 665 C 0.00 0.00 0.00 218.60 -11.40 39 0 0 0
SEP-25 670 C 0.00 0.00 0.00 213.80 -11.40 38 0 0 0
SEP-25 675 C 0.00 0.00 0.00 209.10 -11.40 37 0 0 0
SEP-25 680 C 0.00 0.00 0.00 204.30 -11.40 37 0 0 0
SEP-25 685 C 0.00 0.00 0.00 199.60 -11.30 36 0 0 0
SEP-25 690 C 0.00 0.00 0.00 194.80 -11.40 36 0 0 0
SEP-25 695 C 0.00 0.00 0.00 190.10 -11.30 35 0 0 0
SEP-25 700 C 0.00 0.00 0.00 185.40 -11.30 35 0 0 0
SEP-25 705 C 0.00 0.00 0.00 180.60 -11.30 34 0 0 0
SEP-25 710 C 0.00 0.00 0.00 175.90 -11.30 34 0 0 0
SEP-25 715 C 0.00 0.00 0.00 171.20 -11.30 33 0 0 0
SEP-25 720 C 0.00 0.00 0.00 166.50 -11.20 33 0 0 0
SEP-25 725 C 0.00 0.00 0.00 161.80 -11.20 32 0 0 0
SEP-25 730 C 0.00 0.00 0.00 157.20 -11.10 32 0 0 0
SEP-25 735 C 0.00 0.00 0.00 152.50 -11.20 31 0 0 0
SEP-25 740 C 0.00 0.00 0.00 147.80 -11.20 30 0 0 0
SEP-25 745 C 0.00 0.00 0.00 143.20 -11.10 30 0 0 0
SEP-25 750 C 0.00 0.00 0.00 138.60 -11.00 29 0 0 0
SEP-25 755 C 0.00 0.00 0.00 134.00 -11.00 29 0 0 0
SEP-25 760 C 0.00 0.00 0.00 129.40 -11.00 28 0 0 0
SEP-25 765 C 0.00 0.00 0.00 124.80 -10.90 28 0 0 0
SEP-25 770 C 0.00 0.00 0.00 120.20 -10.90 27 0 0 0
SEP-25 775 C 0.00 0.00 0.00 115.70 -10.90 27 0 0 0
SEP-25 780 C 0.00 0.00 0.00 111.20 -10.80 26 0 0 0
SEP-25 785 C 0.00 0.00 0.00 106.70 -10.70 26 0 0 0
SEP-25 790 C 0.00 0.00 0.00 102.20 -10.70 25 0 0 0
SEP-25 795 C 0.00 0.00 0.00 97.70 -10.70 24 0 0 0
SEP-25 800 C 0.00 0.00 0.00 93.30 -10.60 24 0 0 0
SEP-25 805 C 0.00 0.00 0.00 88.90 -10.50 23 0 0 0
SEP-25 810 C 0.00 0.00 0.00 84.60 -10.40 23 0 0 0
SEP-25 815 C 0.00 0.00 0.00 80.20 -10.40 22 0 0 0
SEP-25 820 C 0.00 0.00 0.00 75.90 -10.30 22 0 0 0
SEP-25 825 C 0.00 0.00 0.00 71.70 -10.20 21 0 0 0
SEP-25 830 C 0.00 0.00 0.00 67.50 -10.10 21 0 0 0
SEP-25 835 C 0.00 0.00 0.00 63.30 -10.00 20 0 0 0
SEP-25 840 C 0.00 0.00 0.00 59.30 -9.80 20 0 0 0
SEP-25 845 C 0.00 0.00 0.00 55.20 -9.70 19 0 0 0
SEP-25 850 C 0.00 0.00 0.00 51.30 -9.50 19 0 0 0
SEP-25 855 C 0.00 0.00 0.00 47.40 -9.30 18 0 0 0
SEP-25 860 C 0.00 0.00 0.00 43.50 -9.20 17 0 0 0
SEP-25 865 C 0.00 0.00 0.00 39.80 -9.00 17 0 0 0
SEP-25 870 C 0.00 0.00 0.00 36.20 -8.70 16 0 0 0
SEP-25 875 C 0.00 0.00 0.00 32.60 -8.50 16 0 0 0
SEP-25 880 C 0.00 0.00 0.00 29.80 -7.70 16 0 0 0
SEP-25 885 C 0.00 0.00 0.00 27.10 -6.80 15 0 0 0
SEP-25 890 C 0.00 0.00 0.00 24.50 -6.50 15 0 0 0
SEP-25 895 C 0.00 0.00 0.00 22.10 -6.10 15 0 0 0
SEP-25 900 C 0.00 0.00 0.00 19.70 -5.90 15 0 0 0
SEP-25 905 C 0.00 0.00 0.00 17.60 -5.50 14 0 0 0
SEP-25 910 C 0.00 0.00 0.00 15.50 -5.20 14 0 0 0
SEP-25 915 C 0.00 0.00 0.00 13.60 -4.90 14 0 0 0
SEP-25 920 C 0.00 0.00 0.00 11.90 -4.50 14 0 0 0
SEP-25 925 C 0.00 0.00 0.00 10.20 -4.20 13 0 0 0
SEP-25 930 C 0.00 0.00 0.00 8.80 -3.80 13 0 0 0
SEP-25 935 C 0.00 0.00 0.00 7.40 -3.50 13 0 0 0
SEP-25 940 C 0.00 0.00 0.00 6.20 -3.20 13 0 0 0
SEP-25 945 C 0.00 0.00 0.00 5.20 -2.80 12 0 0 0
SEP-25 950 C 0.00 0.00 0.00 4.20 -2.60 12 0 0 0
SEP-25 955 C 0.00 0.00 0.00 3.40 -2.20 12 0 0 0
SEP-25 960 C 0.00 0.00 0.00 2.70 -1.90 12 0 0 0
SEP-25 965 C 0.00 0.00 0.00 2.10 -1.70 11 0 0 0
SEP-25 970 C 0.00 0.00 0.00 1.60 -1.40 11 0 0 0
SEP-25 975 C 0.00 0.00 0.00 1.20 -1.20 11 0 0 0
SEP-25 980 C 0.00 0.00 0.00 0.90 -0.90 11 0 0 0
SEP-25 985 C 0.00 0.00 0.00 0.60 -0.80 10 0 0 0
SEP-25 990 C 0.00 0.00 0.00 0.50 -0.50 10 0 0 0
SEP-25 995 C 0.00 0.00 0.00 0.30 -0.50 10 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 0.20 -0.30 10 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.10 -0.10 9 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 16 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 8.60 -0.10 41 0 0 0
SEP-25 650 P 0.00 0.00 0.00 8.80 -0.10 40 0 0 0
SEP-25 655 P 0.00 0.00 0.00 9.10 0.00 40 0 0 0
SEP-25 660 P 0.00 0.00 0.00 9.30 0.00 39 0 0 0
SEP-25 665 P 0.00 0.00 0.00 9.50 0.00 39 0 0 0
SEP-25 670 P 0.00 0.00 0.00 9.70 0.00 38 0 0 0
SEP-25 675 P 0.00 0.00 0.00 10.00 0.00 37 0 0 0
SEP-25 680 P 0.00 0.00 0.00 10.20 0.00 37 0 0 0
SEP-25 685 P 0.00 0.00 0.00 10.50 +0.10 36 0 0 0
SEP-25 690 P 0.00 0.00 0.00 10.70 0.00 36 0 0 0
SEP-25 695 P 0.00 0.00 0.00 11.00 +0.10 35 0 0 0
SEP-25 700 P 0.00 0.00 0.00 11.30 +0.10 35 0 0 0
SEP-25 705 P 0.00 0.00 0.00 11.50 +0.10 34 0 0 0
SEP-25 710 P 0.00 0.00 0.00 11.80 +0.10 34 0 0 0
SEP-25 715 P 0.00 0.00 0.00 12.10 +0.10 33 0 0 0
SEP-25 720 P 0.00 0.00 0.00 12.40 +0.20 33 0 0 0
SEP-25 725 P 0.00 0.00 0.00 12.70 +0.20 32 0 0 0
SEP-25 730 P 0.00 0.00 0.00 13.10 +0.30 32 0 0 0
SEP-25 735 P 0.00 0.00 0.00 13.40 +0.20 31 0 0 0
SEP-25 740 P 0.00 0.00 0.00 13.70 +0.20 30 0 0 0
SEP-25 745 P 0.00 0.00 0.00 14.10 +0.30 30 0 0 0
SEP-25 750 P 0.00 0.00 0.00 14.50 +0.40 29 0 0 0
SEP-25 755 P 0.00 0.00 0.00 14.90 +0.40 29 0 0 0
SEP-25 760 P 0.00 0.00 0.00 15.30 +0.40 28 0 0 0
SEP-25 765 P 0.00 0.00 0.00 15.70 +0.50 28 0 0 0
SEP-25 770 P 0.00 0.00 0.00 16.10 +0.50 27 0 0 0
SEP-25 775 P 0.00 0.00 0.00 16.60 +0.50 27 0 0 0
SEP-25 780 P 0.00 0.00 0.00 17.10 +0.60 26 0 0 0
SEP-25 785 P 0.00 0.00 0.00 17.60 +0.70 26 0 0 0
SEP-25 790 P 0.00 0.00 0.00 18.10 +0.70 25 0 0 0
SEP-25 795 P 0.00 0.00 0.00 18.60 +0.70 24 0 0 0
SEP-25 800 P 0.00 0.00 0.00 19.20 +0.80 24 0 0 0
SEP-25 805 P 0.00 0.00 0.00 19.80 +0.90 23 0 0 0
SEP-25 810 P 0.00 0.00 0.00 20.50 +1.00 23 0 0 0
SEP-25 815 P 0.00 0.00 0.00 21.10 +1.00 22 0 0 0
SEP-25 820 P 0.00 0.00 0.00 21.80 +1.10 22 0 0 0
SEP-25 825 P 0.00 0.00 0.00 22.60 +1.20 21 0 0 0
SEP-25 830 P 0.00 0.00 0.00 23.40 +1.30 21 0 0 0
SEP-25 835 P 0.00 0.00 0.00 24.20 +1.40 20 0 0 0
SEP-25 840 P 0.00 0.00 0.00 25.20 +1.60 20 0 0 0
SEP-25 845 P 0.00 0.00 0.00 26.10 +1.70 19 0 0 0
SEP-25 850 P 0.00 0.00 0.00 27.20 +1.90 19 0 0 0
SEP-25 855 P 0.00 0.00 0.00 28.30 +2.10 18 0 0 0
SEP-25 860 P 0.00 0.00 0.00 29.40 +2.20 17 0 0 0
SEP-25 865 P 0.00 0.00 0.00 30.70 +2.40 17 0 0 0
SEP-25 870 P 0.00 0.00 0.00 32.10 +2.70 16 0 0 0
SEP-25 875 P 0.00 0.00 0.00 33.50 +2.90 16 0 0 0
SEP-25 880 P 0.00 0.00 0.00 35.70 +3.70 16 0 0 0
SEP-25 885 P 0.00 0.00 0.00 38.00 +4.60 15 0 0 0
SEP-25 890 P 0.00 0.00 0.00 40.40 +4.90 15 0 0 0
SEP-25 895 P 0.00 0.00 0.00 43.00 +5.30 15 0 0 0
SEP-25 900 P 0.00 0.00 0.00 45.60 +5.50 15 0 0 0
SEP-25 905 P 0.00 0.00 0.00 48.50 +5.90 14 0 0 0
SEP-25 910 P 0.00 0.00 0.00 51.40 +6.20 14 0 0 0
SEP-25 915 P 0.00 0.00 0.00 54.50 +6.50 14 0 0 0
SEP-25 920 P 0.00 0.00 0.00 57.80 +6.90 14 0 0 0
SEP-25 925 P 0.00 0.00 0.00 61.10 +7.20 13 0 0 0
SEP-25 930 P 0.00 0.00 0.00 64.70 +7.60 13 0 0 0
SEP-25 935 P 0.00 0.00 0.00 68.30 +7.90 13 0 0 0
SEP-25 940 P 0.00 0.00 0.00 72.10 +8.20 13 0 0 0
SEP-25 945 P 0.00 0.00 0.00 76.10 +8.60 12 0 0 0
SEP-25 950 P 0.00 0.00 0.00 80.10 +8.80 12 0 0 0
SEP-25 955 P 0.00 0.00 0.00 84.30 +9.20 12 0 0 0
SEP-25 960 P 0.00 0.00 0.00 88.60 +9.50 12 0 0 0
SEP-25 965 P 0.00 0.00 0.00 93.00 +9.70 11 0 0 0
SEP-25 970 P 0.00 0.00 0.00 97.50 +10.00 11 0 0 0
SEP-25 975 P 0.00 0.00 0.00 102.10 +10.20 11 0 0 0
SEP-25 980 P 0.00 0.00 0.00 106.80 +10.50 11 0 0 0
SEP-25 985 P 0.00 0.00 0.00 111.50 +10.60 10 0 0 0
SEP-25 990 P 0.00 0.00 0.00 116.40 +10.90 10 0 0 0
SEP-25 995 P 0.00 0.00 0.00 121.20 +10.90 10 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 126.10 +11.10 10 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 136.00 +11.30 9 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 145.90 +11.30 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 155.90 +11.40 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 165.90 +11.40 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 175.90 +11.40 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 185.90 +11.40 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 195.90 +11.40 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 205.90 +11.40 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 215.90 +11.40 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 225.90 +11.40 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 235.90 +11.40 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 245.90 +11.40 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 255.90 +11.40 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 0.00 252.30 -12.40 41 0 0 0
DEC-25 650 C 0.00 0.00 0.00 247.60 -12.40 40 0 0 0
DEC-25 655 C 0.00 0.00 0.00 242.80 -12.50 40 0 0 0
DEC-25 660 C 0.00 0.00 0.00 238.10 -12.50 39 0 0 0
DEC-25 665 C 0.00 0.00 0.00 233.40 -12.50 39 0 0 0
DEC-25 670 C 0.00 0.00 0.00 228.70 -12.50 38 0 0 0
DEC-25 675 C 0.00 0.00 0.00 224.00 -12.40 37 0 0 0
DEC-25 680 C 0.00 0.00 0.00 219.30 -12.40 37 0 0 0
DEC-25 685 C 0.00 0.00 0.00 214.60 -12.40 36 0 0 0
DEC-25 690 C 0.00 0.00 0.00 209.90 -12.40 36 0 0 0
DEC-25 695 C 0.00 0.00 0.00 205.20 -12.40 35 0 0 0
DEC-25 700 C 0.00 0.00 0.00 200.50 -12.40 35 0 0 0
DEC-25 705 C 0.00 0.00 0.00 195.80 -12.40 34 0 0 0
DEC-25 710 C 0.00 0.00 0.00 191.10 -12.40 34 0 0 0
DEC-25 715 C 0.00 0.00 0.00 186.40 -12.50 33 0 0 0
DEC-25 720 C 0.00 0.00 0.00 181.70 -12.50 33 0 0 0
DEC-25 725 C 0.00 0.00 0.00 177.10 -12.40 32 0 0 0
DEC-25 730 C 0.00 0.00 0.00 172.40 -12.40 32 0 0 0
DEC-25 735 C 0.00 0.00 0.00 167.70 -12.50 31 0 0 0
DEC-25 740 C 0.00 0.00 0.00 163.10 -12.40 30 0 0 0
DEC-25 745 C 0.00 0.00 0.00 158.40 -12.50 30 0 0 0
DEC-25 750 C 0.00 0.00 0.00 153.80 -12.40 29 0 0 0
DEC-25 755 C 0.00 0.00 0.00 149.20 -12.40 29 0 0 0
DEC-25 760 C 0.00 0.00 0.00 144.60 -12.30 28 0 0 0
DEC-25 765 C 0.00 0.00 0.00 140.00 -12.30 28 0 0 0
DEC-25 770 C 0.00 0.00 0.00 135.40 -12.30 27 0 0 0
DEC-25 775 C 0.00 0.00 0.00 130.80 -12.30 27 0 0 0
DEC-25 780 C 0.00 0.00 0.00 126.20 -12.30 26 0 0 0
DEC-25 785 C 0.00 0.00 0.00 121.70 -12.20 26 0 0 0
DEC-25 790 C 0.00 0.00 0.00 117.20 -12.20 25 0 0 0
DEC-25 795 C 0.00 0.00 0.00 112.60 -12.20 24 0 0 0
DEC-25 800 C 0.00 0.00 0.00 108.10 -12.20 24 0 0 0
DEC-25 805 C 0.00 0.00 0.00 103.70 -12.10 23 0 0 0
DEC-25 810 C 0.00 0.00 0.00 99.20 -12.10 23 0 0 0
DEC-25 815 C 0.00 0.00 0.00 94.80 -12.00 22 0 0 0
DEC-25 820 C 0.00 0.00 0.00 90.40 -11.90 22 0 0 0
DEC-25 825 C 0.00 0.00 0.00 86.00 -11.90 21 0 0 0
DEC-25 830 C 0.00 0.00 0.00 81.60 -11.90 21 0 0 0
DEC-25 835 C 0.00 0.00 0.00 77.30 -11.80 20 0 0 0
DEC-25 840 C 0.00 0.00 0.00 73.10 -11.60 20 0 0 0
DEC-25 845 C 0.00 0.00 0.00 68.80 -11.60 19 0 0 0
DEC-25 850 C 0.00 0.00 0.00 64.60 -11.50 19 0 0 0
DEC-25 855 C 0.00 0.00 0.00 60.50 -11.40 18 0 0 0
DEC-25 860 C 0.00 0.00 0.00 56.40 -11.30 17 0 0 0
DEC-25 865 C 0.00 0.00 0.00 52.40 -11.10 17 0 0 0
DEC-25 870 C 0.00 0.00 0.00 48.40 -11.00 16 0 0 0
DEC-25 875 C 0.00 0.00 0.00 44.50 -10.80 16 0 0 0
DEC-25 880 C 0.00 0.00 0.00 41.50 -9.80 16 0 0 0
DEC-25 885 C 0.00 0.00 0.00 38.60 -8.80 15 0 0 0
DEC-25 890 C 0.00 0.00 0.00 35.70 -7.90 15 0 0 0
DEC-25 895 C 0.00 0.00 0.00 33.00 -7.60 15 0 0 0
DEC-25 900 C 0.00 0.00 0.00 30.30 -7.40 15 0 0 0
DEC-25 905 C 0.00 0.00 0.00 27.80 -7.10 14 0 0 0
DEC-25 910 C 0.00 0.00 0.00 25.30 -6.90 14 0 0 0
DEC-25 915 C 0.00 0.00 0.00 23.00 -6.60 14 0 0 0
DEC-25 920 C 0.00 0.00 0.00 20.80 -6.30 14 0 0 0
DEC-25 925 C 0.00 0.00 0.00 18.70 -6.00 13 0 0 0
DEC-25 930 C 0.00 0.00 0.00 16.70 -5.70 13 0 0 0
DEC-25 935 C 0.00 0.00 0.00 14.90 -5.40 13 0 0 0
DEC-25 940 C 0.00 0.00 0.00 13.10 -5.10 13 0 0 0
DEC-25 945 C 0.00 0.00 0.00 11.50 -4.80 12 0 0 0
DEC-25 950 C 0.00 0.00 0.00 10.00 -4.50 12 0 0 0
DEC-25 955 C 0.00 0.00 0.00 8.60 -4.10 12 0 0 0
DEC-25 960 C 0.00 0.00 0.00 7.40 -3.80 12 0 0 0
DEC-25 965 C 0.00 0.00 0.00 6.20 -3.50 11 0 0 0
DEC-25 970 C 0.00 0.00 0.00 5.20 -3.20 11 0 0 0
DEC-25 975 C 0.00 0.00 0.00 4.30 -2.80 11 0 0 0
DEC-25 980 C 0.00 0.00 0.00 3.50 -2.50 11 0 0 0
DEC-25 985 C 0.00 0.00 0.00 2.80 -2.20 10 0 0 0
DEC-25 990 C 0.00 0.00 0.00 2.20 -2.00 10 0 0 0
DEC-25 995 C 0.00 0.00 0.00 1.70 -1.70 10 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 1.30 -1.40 10 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 0.70 -1.00 9 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 0.30 -0.70 8 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 0.10 -0.40 8 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 0.10 -0.10 8 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 P 0.00 0.00 0.00 20.80 -0.90 41 0 0 0
DEC-25 650 P 0.00 0.00 0.00 21.10 -0.90 40 0 0 0
DEC-25 655 P 0.00 0.00 0.00 21.30 -1.00 40 0 0 0
DEC-25 660 P 0.00 0.00 0.00 21.60 -1.00 39 0 0 0
DEC-25 665 P 0.00 0.00 0.00 21.90 -1.00 39 0 0 0
DEC-25 670 P 0.00 0.00 0.00 22.20 -1.00 38 0 0 0
DEC-25 675 P 0.00 0.00 0.00 22.50 -0.90 37 0 0 0
DEC-25 680 P 0.00 0.00 0.00 22.80 -0.90 37 0 0 0
DEC-25 685 P 0.00 0.00 0.00 23.10 -0.90 36 0 0 0
DEC-25 690 P 0.00 0.00 0.00 23.40 -0.90 36 0 0 0
DEC-25 695 P 0.00 0.00 0.00 23.70 -0.90 35 0 0 0
DEC-25 700 P 0.00 0.00 0.00 24.00 -0.90 35 0 0 0
DEC-25 705 P 0.00 0.00 0.00 24.30 -0.90 34 0 0 0
DEC-25 710 P 0.00 0.00 0.00 24.60 -0.90 34 0 0 0
DEC-25 715 P 0.00 0.00 0.00 24.90 -1.00 33 0 0 0
DEC-25 720 P 0.00 0.00 0.00 25.20 -1.00 33 0 0 0
DEC-25 725 P 0.00 0.00 0.00 25.60 -0.90 32 0 0 0
DEC-25 730 P 0.00 0.00 0.00 25.90 -0.90 32 0 0 0
DEC-25 735 P 0.00 0.00 0.00 26.20 -1.00 31 0 0 0
DEC-25 740 P 0.00 0.00 0.00 26.60 -0.90 30 0 0 0
DEC-25 745 P 0.00 0.00 0.00 26.90 -1.00 30 0 0 0
DEC-25 750 P 0.00 0.00 0.00 27.30 -0.90 29 0 0 0
DEC-25 755 P 0.00 0.00 0.00 27.70 -0.90 29 0 0 0
DEC-25 760 P 0.00 0.00 0.00 28.10 -0.80 28 0 0 0
DEC-25 765 P 0.00 0.00 0.00 28.50 -0.80 28 0 0 0
DEC-25 770 P 0.00 0.00 0.00 28.90 -0.80 27 0 0 0
DEC-25 775 P 0.00 0.00 0.00 29.30 -0.80 27 0 0 0
DEC-25 780 P 0.00 0.00 0.00 29.70 -0.80 26 0 0 0
DEC-25 785 P 0.00 0.00 0.00 30.20 -0.70 26 0 0 0
DEC-25 790 P 0.00 0.00 0.00 30.70 -0.70 25 0 0 0
DEC-25 795 P 0.00 0.00 0.00 31.10 -0.70 24 0 0 0
DEC-25 800 P 0.00 0.00 0.00 31.60 -0.70 24 0 0 0
DEC-25 805 P 0.00 0.00 0.00 32.20 -0.60 23 0 0 0
DEC-25 810 P 0.00 0.00 0.00 32.70 -0.60 23 0 0 0
DEC-25 815 P 0.00 0.00 0.00 33.30 -0.50 22 0 0 0
DEC-25 820 P 0.00 0.00 0.00 33.90 -0.40 22 0 0 0
DEC-25 825 P 0.00 0.00 0.00 34.50 -0.40 21 0 0 0
DEC-25 830 P 0.00 0.00 0.00 35.10 -0.40 21 0 0 0
DEC-25 835 P 0.00 0.00 0.00 35.80 -0.30 20 0 0 0
DEC-25 840 P 0.00 0.00 0.00 36.60 -0.10 20 0 0 0
DEC-25 845 P 0.00 0.00 0.00 37.30 -0.10 19 0 0 0
DEC-25 850 P 0.00 0.00 0.00 38.10 0.00 19 0 0 0
DEC-25 855 P 0.00 0.00 0.00 39.00 +0.10 18 0 0 0
DEC-25 860 P 0.00 0.00 0.00 39.90 +0.20 17 0 0 0
DEC-25 865 P 0.00 0.00 0.00 40.90 +0.40 17 0 0 0
DEC-25 870 P 0.00 0.00 0.00 41.90 +0.50 16 0 0 0
DEC-25 875 P 0.00 0.00 0.00 43.00 +0.70 16 0 0 0
DEC-25 880 P 0.00 0.00 0.00 45.00 +1.70 16 0 0 0
DEC-25 885 P 0.00 0.00 0.00 47.10 +2.70 15 0 0 0
DEC-25 890 P 0.00 0.00 0.00 49.20 +3.60 15 0 0 0
DEC-25 895 P 0.00 0.00 0.00 51.50 +3.90 15 0 0 0
DEC-25 900 P 0.00 0.00 0.00 53.80 +4.10 15 0 0 0
DEC-25 905 P 0.00 0.00 0.00 56.30 +4.40 14 0 0 0
DEC-25 910 P 0.00 0.00 0.00 58.80 +4.60 14 0 0 0
DEC-25 915 P 0.00 0.00 0.00 61.50 +4.90 14 0 0 0
DEC-25 920 P 0.00 0.00 0.00 64.30 +5.20 14 0 0 0
DEC-25 925 P 0.00 0.00 0.00 67.20 +5.50 13 0 0 0
DEC-25 930 P 0.00 0.00 0.00 70.20 +5.80 13 0 0 0
DEC-25 935 P 0.00 0.00 0.00 73.40 +6.10 13 0 0 0
DEC-25 940 P 0.00 0.00 0.00 76.60 +6.40 13 0 0 0
DEC-25 945 P 0.00 0.00 0.00 80.00 +6.70 12 0 0 0
DEC-25 950 P 0.00 0.00 0.00 83.50 +7.00 12 0 0 0
DEC-25 955 P 0.00 0.00 0.00 87.10 +7.40 12 0 0 0
DEC-25 960 P 0.00 0.00 0.00 90.90 +7.70 12 0 0 0
DEC-25 965 P 0.00 0.00 0.00 94.70 +8.00 11 0 0 0
DEC-25 970 P 0.00 0.00 0.00 98.70 +8.30 11 0 0 0
DEC-25 975 P 0.00 0.00 0.00 102.80 +8.70 11 0 0 0
DEC-25 980 P 0.00 0.00 0.00 107.00 +9.00 11 0 0 0
DEC-25 985 P 0.00 0.00 0.00 111.30 +9.30 10 0 0 0
DEC-25 990 P 0.00 0.00 0.00 115.70 +9.50 10 0 0 0
DEC-25 995 P 0.00 0.00 0.00 120.20 +9.80 10 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 124.80 +10.10 10 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 134.20 +10.50 9 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 143.80 +10.80 8 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 153.60 +11.10 8 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 163.60 +11.40 8 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 173.50 +11.40 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 183.50 +11.50 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 193.50 +11.50 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 203.50 +11.50 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 213.50 +11.50 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 223.50 +11.50 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 233.50 +11.50 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 243.50 +11.50 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 253.50 +11.50 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
MAR-26 645 C 0.00 0.00 0.00 267.10 -11.90 41 0 0 0
MAR-26 650 C 0.00 0.00 0.00 262.40 -11.90 41 0 0 0
MAR-26 655 C 0.00 0.00 0.00 257.70 -11.90 40 0 0 0
MAR-26 660 C 0.00 0.00 0.00 253.00 -11.90 40 0 0 0
MAR-26 665 C 0.00 0.00 0.00 248.30 -11.90 39 0 0 0
MAR-26 670 C 0.00 0.00 0.00 243.60 -11.80 39 0 0 0
MAR-26 675 C 0.00 0.00 0.00 238.90 -11.80 38 0 0 0
MAR-26 680 C 0.00 0.00 0.00 234.10 -11.90 37 0 0 0
MAR-26 685 C 0.00 0.00 0.00 229.40 -11.90 37 0 0 0
MAR-26 690 C 0.00 0.00 0.00 224.70 -11.90 36 0 0 0
MAR-26 695 C 0.00 0.00 0.00 220.00 -11.80 36 0 0 0
MAR-26 700 C 0.00 0.00 0.00 215.30 -11.80 35 0 0 0
MAR-26 705 C 0.00 0.00 0.00 210.60 -11.80 35 0 0 0
MAR-26 710 C 0.00 0.00 0.00 205.90 -11.80 34 0 0 0
MAR-26 715 C 0.00 0.00 0.00 201.20 -11.70 34 0 0 0
MAR-26 720 C 0.00 0.00 0.00 196.50 -11.70 33 0 0 0
MAR-26 725 C 0.00 0.00 0.00 191.80 -11.70 33 0 0 0
MAR-26 730 C 0.00 0.00 0.00 187.10 -11.70 32 0 0 0
MAR-26 735 C 0.00 0.00 0.00 182.40 -11.70 32 0 0 0
MAR-26 740 C 0.00 0.00 0.00 177.70 -11.60 31 0 0 0
MAR-26 745 C 0.00 0.00 0.00 173.00 -11.60 30 0 0 0
MAR-26 750 C 0.00 0.00 0.00 168.30 -11.60 30 0 0 0
MAR-26 755 C 0.00 0.00 0.00 163.60 -11.60 29 0 0 0
MAR-26 760 C 0.00 0.00 0.00 159.00 -11.50 29 0 0 0
MAR-26 765 C 0.00 0.00 0.00 154.30 -11.50 28 0 0 0
MAR-26 770 C 0.00 0.00 0.00 149.60 -11.50 28 0 0 0
MAR-26 775 C 0.00 0.00 0.00 145.00 -11.50 27 0 0 0
MAR-26 780 C 0.00 0.00 0.00 140.40 -11.40 27 0 0 0
MAR-26 785 C 0.00 0.00 0.00 135.70 -11.40 26 0 0 0
MAR-26 790 C 0.00 0.00 0.00 131.10 -11.30 26 0 0 0
MAR-26 795 C 0.00 0.00 0.00 126.50 -11.30 25 0 0 0
MAR-26 800 C 0.00 0.00 0.00 121.90 -11.30 24 0 0 0
MAR-26 805 C 0.00 0.00 0.00 117.30 -11.20 24 0 0 0
MAR-26 810 C 0.00 0.00 0.00 112.70 -11.20 23 0 0 0
MAR-26 815 C 0.00 0.00 0.00 108.20 -11.10 23 0 0 0
MAR-26 820 C 0.00 0.00 0.00 103.70 -11.00 22 0 0 0
MAR-26 825 C 0.00 0.00 0.00 99.20 -10.90 22 0 0 0
MAR-26 830 C 0.00 0.00 0.00 94.70 -10.90 21 0 0 0
MAR-26 835 C 0.00 0.00 0.00 90.20 -10.80 21 0 0 0
MAR-26 840 C 0.00 0.00 0.00 85.80 -10.70 20 0 0 0
MAR-26 845 C 0.00 0.00 0.00 81.40 -10.60 20 0 0 0
MAR-26 850 C 0.00 0.00 0.00 77.00 -10.50 19 0 0 0
MAR-26 855 C 0.00 0.00 0.00 72.60 -10.50 19 0 0 0
MAR-26 860 C 0.00 0.00 0.00 68.30 -10.40 18 0 0 0
MAR-26 865 C 0.00 0.00 0.00 64.10 -10.20 17 0 0 0
MAR-26 870 C 0.00 0.00 0.00 59.90 -10.10 17 0 0 0
MAR-26 875 C 0.00 0.00 0.00 55.70 -10.00 16 0 0 0
MAR-26 880 C 0.00 0.00 0.00 51.70 -9.80 16 0 0 0
MAR-26 885 C 0.00 0.00 0.00 48.60 -8.70 16 0 0 0
MAR-26 890 C 0.00 0.00 0.00 45.50 -7.60 15 0 0 0
MAR-26 895 C 0.00 0.00 0.00 42.60 -7.40 15 0 0 0
MAR-26 900 C 0.00 0.00 0.00 39.70 -7.20 15 0 0 0
MAR-26 905 C 0.00 0.00 0.00 37.00 -7.00 15 0 0 0
MAR-26 910 C 0.00 0.00 0.00 34.30 -6.80 14 0 0 0
MAR-26 915 C 0.00 0.00 0.00 31.70 -6.50 14 0 0 0
MAR-26 920 C 0.00 0.00 0.00 29.20 -6.30 14 0 0 0
MAR-26 925 C 0.00 0.00 0.00 26.80 -6.10 14 0 0 0
MAR-26 930 C 0.00 0.00 0.00 24.40 -5.90 13 0 0 0
MAR-26 935 C 0.00 0.00 0.00 22.20 -5.70 13 0 0 0
MAR-26 940 C 0.00 0.00 0.00 20.10 -5.40 13 0 0 0
MAR-26 945 C 0.00 0.00 0.00 18.10 -5.10 13 0 0 0
MAR-26 950 C 0.00 0.00 0.00 16.20 -4.90 12 0 0 0
MAR-26 955 C 0.00 0.00 0.00 14.40 -4.60 12 0 0 0
MAR-26 960 C 0.00 0.00 0.00 12.80 -4.30 12 0 0 0
MAR-26 965 C 0.00 0.00 0.00 11.20 -4.00 12 0 0 0
MAR-26 970 C 0.00 0.00 0.00 9.80 -3.70 11 0 0 0
MAR-26 975 C 0.00 0.00 0.00 8.40 -3.50 11 0 0 0
MAR-26 980 C 0.00 0.00 0.00 7.20 -3.20 11 0 0 0
MAR-26 985 C 0.00 0.00 0.00 6.10 -2.90 11 0 0 0
MAR-26 990 C 0.00 0.00 0.00 5.10 -2.60 10 0 0 0
MAR-26 995 C 0.00 0.00 0.00 4.30 -2.30 10 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 3.50 -2.00 10 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 2.20 -1.60 9 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 1.30 -1.10 9 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 0.70 -0.80 8 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 0.30 -0.50 8 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.10 -0.30 7 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 0.10 -0.10 7 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 P 0.00 0.00 0.00 33.50 -0.40 41 0 0 0
MAR-26 650 P 0.00 0.00 0.00 33.80 -0.40 41 0 0 0
MAR-26 655 P 0.00 0.00 0.00 34.10 -0.40 40 0 0 0
MAR-26 660 P 0.00 0.00 0.00 34.40 -0.40 40 0 0 0
MAR-26 665 P 0.00 0.00 0.00 34.70 -0.40 39 0 0 0
MAR-26 670 P 0.00 0.00 0.00 35.00 -0.30 39 0 0 0
MAR-26 675 P 0.00 0.00 0.00 35.30 -0.30 38 0 0 0
MAR-26 680 P 0.00 0.00 0.00 35.50 -0.40 37 0 0 0
MAR-26 685 P 0.00 0.00 0.00 35.80 -0.40 37 0 0 0
MAR-26 690 P 0.00 0.00 0.00 36.10 -0.40 36 0 0 0
MAR-26 695 P 0.00 0.00 0.00 36.40 -0.30 36 0 0 0
MAR-26 700 P 0.00 0.00 0.00 36.70 -0.30 35 0 0 0
MAR-26 705 P 0.00 0.00 0.00 37.00 -0.30 35 0 0 0
MAR-26 710 P 0.00 0.00 0.00 37.30 -0.30 34 0 0 0
MAR-26 715 P 0.00 0.00 0.00 37.60 -0.20 34 0 0 0
MAR-26 720 P 0.00 0.00 0.00 37.90 -0.20 33 0 0 0
MAR-26 725 P 0.00 0.00 0.00 38.20 -0.20 33 0 0 0
MAR-26 730 P 0.00 0.00 0.00 38.50 -0.20 32 0 0 0
MAR-26 735 P 0.00 0.00 0.00 38.80 -0.20 32 0 0 0
MAR-26 740 P 0.00 0.00 0.00 39.10 -0.10 31 0 0 0
MAR-26 745 P 0.00 0.00 0.00 39.40 -0.10 30 0 0 0
MAR-26 750 P 0.00 0.00 0.00 39.70 -0.10 30 0 0 0
MAR-26 755 P 0.00 0.00 0.00 40.00 -0.10 29 0 0 0
MAR-26 760 P 0.00 0.00 0.00 40.40 0.00 29 0 0 0
MAR-26 765 P 0.00 0.00 0.00 40.70 0.00 28 0 0 0
MAR-26 770 P 0.00 0.00 0.00 41.00 0.00 28 0 0 0
MAR-26 775 P 0.00 0.00 0.00 41.40 0.00 27 0 0 0
MAR-26 780 P 0.00 0.00 0.00 41.80 +0.10 27 0 0 0
MAR-26 785 P 0.00 0.00 0.00 42.10 +0.10 26 0 0 0
MAR-26 790 P 0.00 0.00 0.00 42.50 +0.20 26 0 0 0
MAR-26 795 P 0.00 0.00 0.00 42.90 +0.20 25 0 0 0
MAR-26 800 P 0.00 0.00 0.00 43.30 +0.20 24 0 0 0
MAR-26 805 P 0.00 0.00 0.00 43.70 +0.30 24 0 0 0
MAR-26 810 P 0.00 0.00 0.00 44.10 +0.30 23 0 0 0
MAR-26 815 P 0.00 0.00 0.00 44.60 +0.40 23 0 0 0
MAR-26 820 P 0.00 0.00 0.00 45.10 +0.50 22 0 0 0
MAR-26 825 P 0.00 0.00 0.00 45.60 +0.60 22 0 0 0
MAR-26 830 P 0.00 0.00 0.00 46.10 +0.60 21 0 0 0
MAR-26 835 P 0.00 0.00 0.00 46.60 +0.70 21 0 0 0
MAR-26 840 P 0.00 0.00 0.00 47.20 +0.80 20 0 0 0
MAR-26 845 P 0.00 0.00 0.00 47.80 +0.90 20 0 0 0
MAR-26 850 P 0.00 0.00 0.00 48.40 +1.00 19 0 0 0
MAR-26 855 P 0.00 0.00 0.00 49.00 +1.00 19 0 0 0
MAR-26 860 P 0.00 0.00 0.00 49.70 +1.10 18 0 0 0
MAR-26 865 P 0.00 0.00 0.00 50.50 +1.30 17 0 0 0
MAR-26 870 P 0.00 0.00 0.00 51.30 +1.40 17 0 0 0
MAR-26 875 P 0.00 0.00 0.00 52.10 +1.50 16 0 0 0
MAR-26 880 P 0.00 0.00 0.00 53.10 +1.70 16 0 0 0
MAR-26 885 P 0.00 0.00 0.00 55.00 +2.80 16 0 0 0
MAR-26 890 P 0.00 0.00 0.00 56.90 +3.90 15 0 0 0
MAR-26 895 P 0.00 0.00 0.00 59.00 +4.10 15 0 0 0
MAR-26 900 P 0.00 0.00 0.00 61.10 +4.30 15 0 0 0
MAR-26 905 P 0.00 0.00 0.00 63.40 +4.50 15 0 0 0
MAR-26 910 P 0.00 0.00 0.00 65.70 +4.70 14 0 0 0
MAR-26 915 P 0.00 0.00 0.00 68.10 +5.00 14 0 0 0
MAR-26 920 P 0.00 0.00 0.00 70.60 +5.20 14 0 0 0
MAR-26 925 P 0.00 0.00 0.00 73.20 +5.40 14 0 0 0
MAR-26 930 P 0.00 0.00 0.00 75.80 +5.60 13 0 0 0
MAR-26 935 P 0.00 0.00 0.00 78.60 +5.80 13 0 0 0
MAR-26 940 P 0.00 0.00 0.00 81.50 +6.10 13 0 0 0
MAR-26 945 P 0.00 0.00 0.00 84.50 +6.40 13 0 0 0
MAR-26 950 P 0.00 0.00 0.00 87.60 +6.60 12 0 0 0
MAR-26 955 P 0.00 0.00 0.00 90.80 +6.90 12 0 0 0
MAR-26 960 P 0.00 0.00 0.00 94.20 +7.20 12 0 0 0
MAR-26 965 P 0.00 0.00 0.00 97.60 +7.50 12 0 0 0
MAR-26 970 P 0.00 0.00 0.00 101.20 +7.80 11 0 0 0
MAR-26 975 P 0.00 0.00 0.00 104.80 +8.00 11 0 0 0
MAR-26 980 P 0.00 0.00 0.00 108.60 +8.30 11 0 0 0
MAR-26 985 P 0.00 0.00 0.00 112.50 +8.60 11 0 0 0
MAR-26 990 P 0.00 0.00 0.00 116.50 +8.90 10 0 0 0
MAR-26 995 P 0.00 0.00 0.00 120.70 +9.20 10 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 124.90 +9.50 10 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 133.60 +9.90 9 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 142.70 +10.40 9 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 152.10 +10.70 8 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 161.70 +11.00 8 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 171.50 +11.20 7 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 181.40 +11.30 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 191.40 +11.40 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 201.40 +11.50 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 211.40 +11.50 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 221.40 +11.50 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 231.40 +11.50 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 241.40 +11.50 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 251.40 +11.50 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
JUN-26 750 C 0.00 0.00 0.00 180.70 -11.90 30 0 0 0
JUN-26 755 C 0.00 0.00 0.00 176.00 -11.80 29 0 0 0
JUN-26 760 C 0.00 0.00 0.00 171.20 -11.90 29 0 0 0
JUN-26 765 C 0.00 0.00 0.00 166.40 -11.90 28 0 0 0
JUN-26 770 C 0.00 0.00 0.00 161.70 -11.80 28 0 0 0
JUN-26 775 C 0.00 0.00 0.00 156.90 -11.80 27 0 0 0
JUN-26 780 C 0.00 0.00 0.00 152.20 -11.70 27 0 0 0
JUN-26 785 C 0.00 0.00 0.00 147.40 -11.70 26 0 0 0
JUN-26 790 C 0.00 0.00 0.00 142.70 -11.70 26 0 0 0
JUN-26 795 C 0.00 0.00 0.00 138.00 -11.60 25 0 0 0
JUN-26 800 C 0.00 0.00 0.00 133.20 -11.60 24 0 0 0
JUN-26 805 C 0.00 0.00 0.00 128.50 -11.60 24 0 0 0
JUN-26 810 C 0.00 0.00 0.00 123.80 -11.50 23 0 0 0
JUN-26 815 C 0.00 0.00 0.00 119.10 -11.50 23 0 0 0
JUN-26 820 C 0.00 0.00 0.00 114.50 -11.40 22 0 0 0
JUN-26 825 C 0.00 0.00 0.00 109.80 -11.40 22 0 0 0
JUN-26 830 C 0.00 0.00 0.00 105.10 -11.30 21 0 0 0
JUN-26 835 C 0.00 0.00 0.00 100.50 -11.30 21 0 0 0
JUN-26 840 C 0.00 0.00 0.00 95.90 -11.20 20 0 0 0
JUN-26 845 C 0.00 0.00 0.00 91.30 -11.10 20 0 0 0
JUN-26 850 C 0.00 0.00 0.00 86.80 -11.00 19 0 0 0
JUN-26 855 C 0.00 0.00 0.00 82.20 -11.00 19 0 0 0
JUN-26 860 C 0.00 0.00 0.00 77.70 -10.90 18 0 0 0
JUN-26 865 C 0.00 0.00 0.00 73.30 -10.70 17 0 0 0
JUN-26 870 C 0.00 0.00 0.00 68.80 -10.70 17 0 0 0
JUN-26 875 C 0.00 0.00 0.00 64.40 -10.50 16 0 0 0
JUN-26 880 C 0.00 0.00 0.00 60.10 -10.40 16 0 0 0
JUN-26 885 C 0.00 0.00 0.00 56.90 -9.20 16 0 0 0
JUN-26 890 C 0.00 0.00 0.00 53.70 -8.00 15 0 0 0
JUN-26 895 C 0.00 0.00 0.00 50.60 -7.80 15 0 0 0
JUN-26 900 C 0.00 0.00 0.00 47.60 -7.60 15 0 0 0
JUN-26 905 C 0.00 0.00 0.00 44.70 -7.40 15 0 0 0
JUN-26 910 C 0.00 0.00 0.00 41.80 -7.20 14 0 0 0
JUN-26 915 C 0.00 0.00 0.00 39.00 -7.00 14 0 0 0
JUN-26 920 C 0.00 0.00 0.00 36.30 -6.80 14 0 0 0
JUN-26 925 C 0.00 0.00 0.00 33.60 -6.70 14 0 0 0
JUN-26 930 C 0.00 0.00 0.00 31.10 -6.40 13 0 0 0
JUN-26 935 C 0.00 0.00 0.00 28.60 -6.20 13 0 0 0
JUN-26 940 C 0.00 0.00 0.00 26.20 -6.00 13 0 0 0
JUN-26 945 C 0.00 0.00 0.00 24.00 -5.70 13 0 0 0
JUN-26 950 C 0.00 0.00 0.00 21.80 -5.50 12 0 0 0
JUN-26 955 C 0.00 0.00 0.00 19.70 -5.30 12 0 0 0
JUN-26 960 C 0.00 0.00 0.00 17.70 -5.10 12 0 0 0
JUN-26 965 C 0.00 0.00 0.00 15.90 -4.70 12 0 0 0
JUN-26 970 C 0.00 0.00 0.00 14.10 -4.50 11 0 0 0
JUN-26 975 C 0.00 0.00 0.00 12.50 -4.20 11 0 0 0
JUN-26 980 C 0.00 0.00 0.00 10.90 -4.00 11 0 0 0
JUN-26 985 C 0.00 0.00 0.00 9.50 -3.70 11 0 0 0
JUN-26 990 C 0.00 0.00 0.00 8.20 -3.40 10 0 0 0
JUN-26 995 C 0.00 0.00 0.00 7.00 -3.10 10 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 5.90 -2.90 10 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 4.10 -2.30 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 49.90 -0.40 30 0 0 0
JUN-26 755 P 0.00 0.00 0.00 50.20 -0.30 29 0 0 0
JUN-26 760 P 0.00 0.00 0.00 50.40 -0.40 29 0 0 0
JUN-26 765 P 0.00 0.00 0.00 50.60 -0.40 28 0 0 0
JUN-26 770 P 0.00 0.00 0.00 50.90 -0.30 28 0 0 0
JUN-26 775 P 0.00 0.00 0.00 51.10 -0.30 27 0 0 0
JUN-26 780 P 0.00 0.00 0.00 51.40 -0.20 27 0 0 0
JUN-26 785 P 0.00 0.00 0.00 51.60 -0.20 26 0 0 0
JUN-26 790 P 0.00 0.00 0.00 51.90 -0.20 26 0 0 0
JUN-26 795 P 0.00 0.00 0.00 52.20 -0.10 25 0 0 0
JUN-26 800 P 0.00 0.00 0.00 52.40 -0.10 24 0 0 0
JUN-26 805 P 0.00 0.00 0.00 52.70 -0.10 24 0 0 0
JUN-26 810 P 0.00 0.00 0.00 53.00 0.00 23 0 0 0
JUN-26 815 P 0.00 0.00 0.00 53.30 0.00 23 0 0 0
JUN-26 820 P 0.00 0.00 0.00 53.70 +0.10 22 0 0 0
JUN-26 825 P 0.00 0.00 0.00 54.00 +0.10 22 0 0 0
JUN-26 830 P 0.00 0.00 0.00 54.30 +0.20 21 0 0 0
JUN-26 835 P 0.00 0.00 0.00 54.70 +0.20 21 0 0 0
JUN-26 840 P 0.00 0.00 0.00 55.10 +0.30 20 0 0 0
JUN-26 845 P 0.00 0.00 0.00 55.50 +0.40 20 0 0 0
JUN-26 850 P 0.00 0.00 0.00 56.00 +0.50 19 0 0 0
JUN-26 855 P 0.00 0.00 0.00 56.40 +0.50 19 0 0 0
JUN-26 860 P 0.00 0.00 0.00 56.90 +0.60 18 0 0 0
JUN-26 865 P 0.00 0.00 0.00 57.50 +0.80 17 0 0 0
JUN-26 870 P 0.00 0.00 0.00 58.00 +0.80 17 0 0 0
JUN-26 875 P 0.00 0.00 0.00 58.60 +1.00 16 0 0 0
JUN-26 880 P 0.00 0.00 0.00 59.30 +1.10 16 0 0 0
JUN-26 885 P 0.00 0.00 0.00 61.10 +2.30 16 0 0 0
JUN-26 890 P 0.00 0.00 0.00 62.90 +3.50 15 0 0 0
JUN-26 895 P 0.00 0.00 0.00 64.80 +3.70 15 0 0 0
JUN-26 900 P 0.00 0.00 0.00 66.80 +3.90 15 0 0 0
JUN-26 905 P 0.00 0.00 0.00 68.90 +4.10 15 0 0 0
JUN-26 910 P 0.00 0.00 0.00 71.00 +4.30 14 0 0 0
JUN-26 915 P 0.00 0.00 0.00 73.20 +4.50 14 0 0 0
JUN-26 920 P 0.00 0.00 0.00 75.50 +4.70 14 0 0 0
JUN-26 925 P 0.00 0.00 0.00 77.80 +4.80 14 0 0 0
JUN-26 930 P 0.00 0.00 0.00 80.30 +5.10 13 0 0 0
JUN-26 935 P 0.00 0.00 0.00 82.80 +5.30 13 0 0 0
JUN-26 940 P 0.00 0.00 0.00 85.40 +5.50 13 0 0 0
JUN-26 945 P 0.00 0.00 0.00 88.20 +5.80 13 0 0 0
JUN-26 950 P 0.00 0.00 0.00 91.00 +6.00 12 0 0 0
JUN-26 955 P 0.00 0.00 0.00 93.90 +6.20 12 0 0 0
JUN-26 960 P 0.00 0.00 0.00 96.90 +6.40 12 0 0 0
JUN-26 965 P 0.00 0.00 0.00 100.10 +6.80 12 0 0 0
JUN-26 970 P 0.00 0.00 0.00 103.30 +7.00 11 0 0 0
JUN-26 975 P 0.00 0.00 0.00 106.70 +7.30 11 0 0 0
JUN-26 980 P 0.00 0.00 0.00 110.10 +7.50 11 0 0 0
JUN-26 985 P 0.00 0.00 0.00 113.70 +7.80 11 0 0 0
JUN-26 990 P 0.00 0.00 0.00 117.40 +8.10 10 0 0 0
JUN-26 995 P 0.00 0.00 0.00 121.20 +8.40 10 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 125.10 +8.60 10 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 133.30 +9.20 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