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
04 FEB 2025, TUESDAY
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
FEB-25 830 C 0.00 0.00 0.00 138.40 +13.50 31 0 0 0
FEB-25 835 C 0.00 0.00 0.00 133.50 +13.50 31 0 0 0
FEB-25 840 C 0.00 0.00 0.00 128.60 +13.40 30 0 0 0
FEB-25 845 C 0.00 0.00 0.00 123.70 +13.40 30 0 0 0
FEB-25 850 C 0.00 0.00 0.00 118.80 +13.40 29 0 0 0
FEB-25 855 C 0.00 0.00 0.00 113.90 +13.30 28 0 0 0
FEB-25 860 C 0.00 0.00 0.00 109.00 +13.20 28 0 0 0
FEB-25 865 C 0.00 0.00 0.00 104.20 +13.20 27 0 0 0
FEB-25 870 C 0.00 0.00 0.00 99.40 +13.20 27 0 0 0
FEB-25 875 C 0.00 0.00 0.00 94.50 +13.00 26 0 0 0
FEB-25 880 C 0.00 0.00 0.00 89.80 +13.00 26 0 0 0
FEB-25 885 C 0.00 0.00 0.00 85.00 +12.90 25 0 0 0
FEB-25 890 C 0.00 0.00 0.00 80.30 +12.80 25 0 0 0
FEB-25 895 C 0.00 0.00 0.00 75.60 +12.70 24 0 0 0
FEB-25 900 C 0.00 0.00 0.00 70.90 +12.50 23 0 0 0
FEB-25 905 C 0.00 0.00 0.00 66.30 +12.30 23 0 0 0
FEB-25 910 C 0.00 0.00 0.00 61.80 +12.20 22 0 0 0
FEB-25 915 C 0.00 0.00 0.00 57.30 +12.00 22 0 0 0
FEB-25 920 C 0.00 0.00 0.00 52.80 +11.70 21 0 0 0
FEB-25 925 C 0.00 0.00 0.00 48.50 +11.50 21 0 0 0
FEB-25 930 C 0.00 0.00 0.00 44.20 +11.20 20 0 0 0
FEB-25 935 C 0.00 0.00 0.00 40.00 +10.80 20 0 0 0
FEB-25 940 C 0.00 0.00 0.00 36.00 +10.40 19 0 0 0
FEB-25 945 C 0.00 0.00 0.00 32.10 +10.00 19 0 0 0
FEB-25 950 C 0.00 0.00 0.00 28.30 +9.50 18 0 0 0
FEB-25 955 C 0.00 0.00 0.00 24.70 +9.00 17 0 0 0
FEB-25 960 C 0.00 0.00 0.00 21.20 +8.00 17 0 0 0
FEB-25 965 C 0.00 0.00 0.00 18.00 +7.10 16 0 0 0
FEB-25 970 C 0.00 0.00 0.00 15.00 +6.10 16 0 0 0
FEB-25 975 C 0.00 0.00 0.00 12.60 +5.50 16 0 0 0
FEB-25 980 C 0.00 0.00 0.00 10.30 +4.70 15 0 0 0
FEB-25 985 C 0.00 0.00 0.00 8.40 +4.10 15 0 0 0
FEB-25 990 C 0.00 0.00 0.00 6.70 +3.40 15 0 0 0
FEB-25 995 C 0.00 0.00 0.00 5.20 +2.80 15 0 0 0
FEB-25 1000 C 0.00 0.00 0.00 4.00 +2.30 14 0 0 0
FEB-25 1010 C 0.00 0.00 0.00 2.20 +1.40 14 0 0 0
FEB-25 1020 C 0.00 0.00 0.00 1.10 +0.80 13 0 0 0
FEB-25 1030 C 0.00 0.00 0.00 0.50 +0.40 13 0 0 0
FEB-25 1040 C 0.00 0.00 0.00 0.20 +0.10 13 0 0 0
FEB-25 1050 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
FEB-25 1060 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
FEB-25 1070 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
FEB-25 1080 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
FEB-25 1090 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
FEB-25 1100 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
FEB-25 1110 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
FEB-25 1120 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
FEB-25 1130 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-25 830 P 0.00 0.00 0.00 0.80 -0.20 31 0 0 0
FEB-25 835 P 0.00 0.00 0.00 0.90 -0.20 31 0 0 0
FEB-25 840 P 0.00 0.00 0.00 1.00 -0.30 30 0 0 0
FEB-25 845 P 0.00 0.00 0.00 1.10 -0.30 30 0 0 0
FEB-25 850 P 0.00 0.00 0.00 1.20 -0.30 29 0 0 0
FEB-25 855 P 0.00 0.00 0.00 1.30 -0.40 28 0 0 0
FEB-25 860 P 0.00 0.00 0.00 1.40 -0.50 28 0 0 0
FEB-25 865 P 0.00 0.00 0.00 1.60 -0.50 27 0 0 0
FEB-25 870 P 0.00 0.00 0.00 1.80 -0.50 27 0 0 0
FEB-25 875 P 0.00 0.00 0.00 1.90 -0.70 26 0 0 0
FEB-25 880 P 0.00 0.00 0.00 2.20 -0.70 26 0 0 0
FEB-25 885 P 0.00 0.00 0.00 2.40 -0.80 25 0 0 0
FEB-25 890 P 0.00 0.00 0.00 2.70 -0.90 25 0 0 0
FEB-25 895 P 0.00 0.00 0.00 3.00 -1.00 24 0 0 0
FEB-25 900 P 0.00 0.00 0.00 3.30 -1.20 23 0 0 0
FEB-25 905 P 0.00 0.00 0.00 3.70 -1.40 23 0 0 0
FEB-25 910 P 0.00 0.00 0.00 4.20 -1.50 22 0 0 0
FEB-25 915 P 0.00 0.00 0.00 4.70 -1.70 22 0 0 0
FEB-25 920 P 0.00 0.00 0.00 5.20 -2.00 21 0 0 0
FEB-25 925 P 0.00 0.00 0.00 5.90 -2.20 21 0 0 0
FEB-25 930 P 0.00 0.00 0.00 6.60 -2.50 20 0 0 0
FEB-25 935 P 0.00 0.00 0.00 7.40 -2.90 20 0 0 0
FEB-25 940 P 0.00 0.00 0.00 8.40 -3.30 19 0 0 0
FEB-25 945 P 0.00 0.00 0.00 9.50 -3.70 19 0 0 0
FEB-25 950 P 0.00 0.00 0.00 10.70 -4.20 18 0 0 0
FEB-25 955 P 0.00 0.00 0.00 12.10 -4.70 17 0 0 0
FEB-25 960 P 0.00 0.00 0.00 13.60 -5.70 17 0 0 0
FEB-25 965 P 0.00 0.00 0.00 15.40 -6.60 16 0 0 0
FEB-25 970 P 0.00 0.00 0.00 17.40 -7.60 16 0 0 0
FEB-25 975 P 0.00 0.00 0.00 20.00 -8.20 16 0 0 0
FEB-25 980 P 0.00 0.00 0.00 22.70 -9.00 15 0 0 0
FEB-25 985 P 0.00 0.00 0.00 25.80 -9.60 15 0 0 0
FEB-25 990 P 0.00 0.00 0.00 29.10 -10.30 15 0 0 0
FEB-25 995 P 0.00 0.00 0.00 32.60 -10.90 15 0 0 0
FEB-25 1000 P 0.00 0.00 0.00 36.40 -11.40 14 0 0 0
FEB-25 1010 P 0.00 0.00 0.00 44.60 -12.30 14 0 0 0
FEB-25 1020 P 0.00 0.00 0.00 53.50 -12.90 13 0 0 0
FEB-25 1030 P 0.00 0.00 0.00 62.90 -13.30 13 0 0 0
FEB-25 1040 P 0.00 0.00 0.00 72.60 -13.50 13 0 0 0
FEB-25 1050 P 0.00 0.00 0.00 82.40 -13.70 0 0 0 0
FEB-25 1060 P 0.00 0.00 0.00 92.40 -13.70 0 0 0 0
FEB-25 1070 P 0.00 0.00 0.00 102.40 -13.70 0 0 0 0
FEB-25 1080 P 0.00 0.00 0.00 112.40 -13.70 0 0 0 0
FEB-25 1090 P 0.00 0.00 0.00 122.40 -13.70 0 0 0 0
FEB-25 1100 P 0.00 0.00 0.00 132.40 -13.70 0 0 0 0
FEB-25 1110 P 0.00 0.00 0.00 142.40 -13.70 0 0 0 0
FEB-25 1120 P 0.00 0.00 0.00 152.40 -13.70 0 0 0 0
FEB-25 1130 P 0.00 0.00 0.00 162.40 -13.70 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-25 620 C 0.00 0.00 0.00 347.40 +12.60 53 0 0 0
MAR-25 625 C 0.00 0.00 0.00 342.50 +12.60 53 0 0 0
MAR-25 630 C 0.00 0.00 0.00 337.50 +12.60 52 0 0 0
MAR-25 635 C 0.00 0.00 0.00 332.60 +12.60 52 0 0 0
MAR-25 640 C 0.00 0.00 0.00 327.60 +12.60 51 0 0 0
MAR-25 645 C 0.00 0.00 0.00 322.70 +12.60 51 0 0 0
MAR-25 650 C 0.00 0.00 0.00 317.70 +12.60 50 0 0 0
MAR-25 655 C 0.00 0.00 0.00 312.80 +12.60 50 0 0 0
MAR-25 660 C 0.00 0.00 0.00 307.80 +12.60 49 0 0 0
MAR-25 665 C 0.00 0.00 0.00 302.90 +12.60 48 0 0 0
MAR-25 670 C 0.00 0.00 0.00 297.90 +12.50 48 0 0 0
MAR-25 675 C 0.00 0.00 0.00 293.00 +12.60 47 0 0 0
MAR-25 680 C 0.00 0.00 0.00 288.00 +12.50 46 0 0 0
MAR-25 685 C 0.00 0.00 0.00 283.10 +12.50 46 0 0 0
MAR-25 690 C 0.00 0.00 0.00 278.20 +12.60 46 0 0 0
MAR-25 695 C 0.00 0.00 0.00 273.20 +12.50 45 0 0 0
MAR-25 700 C 0.00 0.00 0.00 268.30 +12.50 44 0 0 0
MAR-25 705 C 0.00 0.00 0.00 263.40 +12.50 44 0 0 0
MAR-25 710 C 0.00 0.00 0.00 258.50 +12.50 44 0 0 0
MAR-25 715 C 0.00 0.00 0.00 253.50 +12.40 43 0 0 0
MAR-25 720 C 0.00 0.00 0.00 248.60 +12.50 42 0 0 0
MAR-25 725 C 0.00 0.00 0.00 243.70 +12.50 42 0 0 0
MAR-25 730 C 0.00 0.00 0.00 238.80 +12.50 41 0 0 0
MAR-25 735 C 0.00 0.00 0.00 233.90 +12.40 41 0 0 0
MAR-25 740 C 0.00 0.00 0.00 229.00 +12.40 40 0 0 0
MAR-25 745 C 0.00 0.00 0.00 224.10 +12.40 40 0 0 0
MAR-25 750 C 0.00 0.00 0.00 219.20 +12.40 39 0 0 0
MAR-25 755 C 0.00 0.00 0.00 214.30 +12.40 39 0 0 0
MAR-25 760 C 0.00 0.00 0.00 209.40 +12.40 38 0 0 0
MAR-25 765 C 0.00 0.00 0.00 204.50 +12.30 37 0 0 0
MAR-25 770 C 0.00 0.00 0.00 199.60 +12.30 37 0 0 0
MAR-25 775 C 0.00 0.00 0.00 194.80 +12.30 36 0 0 0
MAR-25 780 C 0.00 0.00 0.00 189.90 +12.30 36 0 0 0
MAR-25 785 C 0.00 0.00 0.00 185.10 +12.30 35 0 0 0
MAR-25 790 C 0.00 0.00 0.00 180.20 +12.20 35 0 0 0
MAR-25 795 C 0.00 0.00 0.00 175.40 +12.20 34 0 0 0
MAR-25 800 C 0.00 0.00 0.00 170.50 +12.10 34 0 0 0
MAR-25 805 C 0.00 0.00 0.00 165.70 +12.10 33 0 0 0
MAR-25 810 C 0.00 0.00 0.00 160.90 +12.10 33 0 0 0
MAR-25 815 C 0.00 0.00 0.00 156.10 +12.10 32 0 0 0
MAR-25 820 C 0.00 0.00 0.00 151.30 +12.10 32 0 0 0
MAR-25 825 C 0.00 0.00 0.00 146.50 +12.00 31 0 0 0
MAR-25 830 C 0.00 0.00 0.00 141.70 +11.90 30 0 0 0
MAR-25 835 C 0.00 0.00 0.00 137.00 +12.00 30 0 0 0
MAR-25 840 C 0.00 0.00 0.00 132.20 +11.90 29 0 0 0
MAR-25 845 C 0.00 0.00 0.00 127.50 +11.80 29 0 0 0
MAR-25 850 C 0.00 0.00 0.00 122.80 +11.80 28 0 0 0
MAR-25 855 C 0.00 0.00 0.00 118.10 +11.70 28 0 0 0
MAR-25 860 C 0.00 0.00 0.00 113.40 +11.60 27 0 0 0
MAR-25 865 C 0.00 0.00 0.00 108.70 +11.50 27 0 0 0
MAR-25 870 C 0.00 0.00 0.00 104.10 +11.50 26 0 0 0
MAR-25 875 C 0.00 0.00 0.00 99.50 +11.40 26 0 0 0
MAR-25 880 C 0.00 0.00 0.00 94.90 +11.30 25 0 0 0
MAR-25 885 C 0.00 0.00 0.00 90.40 +11.30 25 0 0 0
MAR-25 890 C 0.00 0.00 0.00 85.80 +11.10 24 0 0 0
MAR-25 895 C 0.00 0.00 0.00 81.40 +11.00 23 0 0 0
MAR-25 900 C 0.00 0.00 0.00 76.90 +10.90 23 0 0 0
MAR-25 905 C 0.00 0.00 0.00 72.50 +10.70 22 0 0 0
MAR-25 910 C 0.00 0.00 0.00 68.20 +10.60 22 0 0 0
MAR-25 915 C 0.00 0.00 0.00 63.80 +10.40 21 0 0 0
MAR-25 920 C 0.00 0.00 0.00 59.60 +10.20 21 0 0 0
MAR-25 925 C 0.00 0.00 0.00 55.40 +10.00 20 0 0 0
MAR-25 930 C 0.00 0.00 0.00 51.30 +9.80 20 0 0 0
MAR-25 935 C 0.00 0.00 0.00 47.30 +9.60 19 0 0 0
MAR-25 940 C 0.00 0.00 0.00 43.30 +9.30 19 0 0 0
MAR-25 945 C 0.00 0.00 0.00 39.50 +9.00 18 0 0 0
MAR-25 950 C 0.00 0.00 0.00 35.70 +8.60 17 0 0 0
MAR-25 955 C 0.00 0.00 0.00 32.10 +8.30 17 0 0 0
MAR-25 960 C 0.00 0.00 0.00 28.60 +7.50 16 0 0 0
MAR-25 965 C 0.00 0.00 0.00 25.20 +6.60 16 0 0 0
MAR-25 970 C 0.00 0.00 0.00 22.40 +6.20 16 0 0 0
MAR-25 975 C 0.00 0.00 0.00 19.80 +5.80 15 0 0 0
MAR-25 980 C 0.00 0.00 0.00 17.40 +5.30 15 0 0 0
MAR-25 985 C 0.00 0.00 0.00 15.10 +4.90 15 0 0 0
MAR-25 990 C 0.00 0.00 0.00 13.00 +4.40 15 0 0 0
MAR-25 995 C 0.00 0.00 0.00 11.10 +4.00 14 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 9.40 +3.50 14 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 6.40 +2.60 14 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 4.20 +1.90 13 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 2.60 +1.30 13 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 1.40 +0.80 12 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 0.70 +0.40 11 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 0.30 +0.20 11 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAR-25 1110 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAR-25 1120 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAR-25 1130 C 0.00 0.00 0.00 0.10 0.00 15 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-25 620 P 0.00 0.00 0.00 0.10 -0.20 41 0 0 0
MAR-25 625 P 0.00 0.00 0.00 0.20 -0.20 43 0 0 0
MAR-25 630 P 0.00 0.00 0.00 0.30 -0.20 44 0 0 0
MAR-25 635 P 0.00 0.00 0.00 0.40 -0.20 45 0 0 0
MAR-25 640 P 0.00 0.00 0.00 0.50 -0.20 46 0 0 0
MAR-25 645 P 0.00 0.00 0.00 0.60 -0.20 46 0 0 0
MAR-25 650 P 0.00 0.00 0.00 0.70 -0.20 46 0 0 0
MAR-25 655 P 0.00 0.00 0.00 0.80 -0.20 46 0 0 0
MAR-25 660 P 0.00 0.00 0.00 0.90 -0.20 46 0 0 0
MAR-25 665 P 0.00 0.00 0.00 1.00 -0.20 46 0 0 0
MAR-25 670 P 0.00 0.00 0.00 1.10 -0.20 46 0 0 0
MAR-25 675 P 0.00 0.00 0.00 1.20 -0.20 46 0 0 0
MAR-25 680 P 0.00 0.00 0.00 1.30 -0.20 45 0 0 0
MAR-25 685 P 0.00 0.00 0.00 1.40 -0.20 45 0 0 0
MAR-25 690 P 0.00 0.00 0.00 1.50 -0.20 45 0 0 0
MAR-25 695 P 0.00 0.00 0.00 1.60 -0.20 44 0 0 0
MAR-25 700 P 0.00 0.00 0.00 1.70 -0.20 44 0 0 0
MAR-25 705 P 0.00 0.00 0.00 1.80 -0.20 44 0 0 0
MAR-25 710 P 0.00 0.00 0.00 1.90 -0.20 43 0 0 0
MAR-25 715 P 0.00 0.00 0.00 2.00 -0.20 43 0 0 0
MAR-25 720 P 0.00 0.00 0.00 2.10 -0.20 42 0 0 0
MAR-25 725 P 0.00 0.00 0.00 2.20 -0.20 42 0 0 0
MAR-25 730 P 0.00 0.00 0.00 2.30 -0.20 41 0 0 0
MAR-25 735 P 0.00 0.00 0.00 2.40 -0.30 41 0 0 0
MAR-25 740 P 0.00 0.00 0.00 2.50 -0.30 40 0 0 0
MAR-25 745 P 0.00 0.00 0.00 2.60 -0.30 40 0 0 0
MAR-25 750 P 0.00 0.00 0.00 2.70 -0.30 39 0 0 0
MAR-25 755 P 0.00 0.00 0.00 2.80 -0.30 39 0 0 0
MAR-25 760 P 0.00 0.00 0.00 2.90 -0.30 38 0 0 0
MAR-25 765 P 0.00 0.00 0.00 3.00 -0.40 37 0 0 0
MAR-25 770 P 0.00 0.00 0.00 3.10 -0.40 37 0 0 0
MAR-25 775 P 0.00 0.00 0.00 3.30 -0.40 36 0 0 0
MAR-25 780 P 0.00 0.00 0.00 3.40 -0.40 36 0 0 0
MAR-25 785 P 0.00 0.00 0.00 3.60 -0.40 35 0 0 0
MAR-25 790 P 0.00 0.00 0.00 3.70 -0.50 35 0 0 0
MAR-25 795 P 0.00 0.00 0.00 3.90 -0.50 34 0 0 0
MAR-25 800 P 0.00 0.00 0.00 4.00 -0.60 34 0 0 0
MAR-25 805 P 0.00 0.00 0.00 4.20 -0.60 33 0 0 0
MAR-25 810 P 0.00 0.00 0.00 4.40 -0.60 33 0 0 0
MAR-25 815 P 0.00 0.00 0.00 4.60 -0.60 32 0 0 0
MAR-25 820 P 0.00 0.00 0.00 4.80 -0.60 32 0 0 0
MAR-25 825 P 0.00 0.00 0.00 5.00 -0.70 31 0 0 0
MAR-25 830 P 0.00 0.00 0.00 5.20 -0.80 30 0 0 0
MAR-25 835 P 0.00 0.00 0.00 5.50 -0.70 30 0 0 0
MAR-25 840 P 0.00 0.00 0.00 5.70 -0.80 29 0 0 0
MAR-25 845 P 0.00 0.00 0.00 6.00 -0.90 29 0 0 0
MAR-25 850 P 0.00 0.00 0.00 6.30 -0.90 28 0 0 0
MAR-25 855 P 0.00 0.00 0.00 6.60 -1.00 28 0 0 0
MAR-25 860 P 0.00 0.00 0.00 6.90 -1.10 27 0 0 0
MAR-25 865 P 0.00 0.00 0.00 7.20 -1.20 27 0 0 0
MAR-25 870 P 0.00 0.00 0.00 7.60 -1.20 26 0 0 0
MAR-25 875 P 0.00 0.00 0.00 8.00 -1.30 26 0 0 0
MAR-25 880 P 0.00 0.00 0.00 8.40 -1.40 25 0 0 0
MAR-25 885 P 0.00 0.00 0.00 8.90 -1.40 25 0 0 0
MAR-25 890 P 0.00 0.00 0.00 9.30 -1.60 24 0 0 0
MAR-25 895 P 0.00 0.00 0.00 9.90 -1.70 23 0 0 0
MAR-25 900 P 0.00 0.00 0.00 10.40 -1.80 23 0 0 0
MAR-25 905 P 0.00 0.00 0.00 11.00 -2.00 22 0 0 0
MAR-25 910 P 0.00 0.00 0.00 11.70 -2.10 22 0 0 0
MAR-25 915 P 0.00 0.00 0.00 12.30 -2.30 21 0 0 0
MAR-25 920 P 0.00 0.00 0.00 13.10 -2.50 21 0 0 0
MAR-25 925 P 0.00 0.00 0.00 13.90 -2.70 20 0 0 0
MAR-25 930 P 0.00 0.00 0.00 14.80 -2.90 20 0 0 0
MAR-25 935 P 0.00 0.00 0.00 15.80 -3.10 19 0 0 0
MAR-25 940 P 0.00 0.00 0.00 16.80 -3.40 19 0 0 0
MAR-25 945 P 0.00 0.00 0.00 18.00 -3.70 18 0 0 0
MAR-25 950 P 0.00 0.00 0.00 19.20 -4.10 17 0 0 0
MAR-25 955 P 0.00 0.00 0.00 20.60 -4.40 17 0 0 0
MAR-25 960 P 0.00 0.00 0.00 22.10 -5.20 16 0 0 0
MAR-25 965 P 0.00 0.00 0.00 23.70 -6.10 16 0 0 0
MAR-25 970 P 0.00 0.00 0.00 25.90 -6.50 16 0 0 0
MAR-25 975 P 0.00 0.00 0.00 28.30 -6.90 15 0 0 0
MAR-25 980 P 0.00 0.00 0.00 30.90 -7.40 15 0 0 0
MAR-25 985 P 0.00 0.00 0.00 33.60 -7.80 15 0 0 0
MAR-25 990 P 0.00 0.00 0.00 36.50 -8.30 15 0 0 0
MAR-25 995 P 0.00 0.00 0.00 39.60 -8.70 14 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 42.90 -9.20 14 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 49.90 -10.10 14 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 57.70 -10.80 13 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 66.10 -11.40 13 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 74.90 -11.90 12 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 84.20 -12.30 11 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 93.80 -12.50 11 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 103.60 -12.60 10 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 113.50 -12.70 0 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 123.50 -12.70 0 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 133.50 -12.70 0 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 143.50 -12.70 0 0 0 0
MAR-25 1120 P 0.00 0.00 0.00 153.50 -12.70 0 0 0 0
MAR-25 1130 P 0.00 0.00 0.00 163.50 -12.70 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-25 695 C 0.00 0.00 0.00 289.70 +13.90 46 0 0 0
JUN-25 700 C 0.00 0.00 0.00 284.90 +13.90 45 0 0 0
JUN-25 705 C 0.00 0.00 0.00 280.20 +13.90 44 0 0 0
JUN-25 710 C 0.00 0.00 0.00 275.40 +13.90 44 0 0 0
JUN-25 715 C 0.00 0.00 0.00 270.60 +13.90 43 0 0 0
JUN-25 720 C 0.00 0.00 0.00 265.80 +13.80 43 0 0 0
JUN-25 725 C 0.00 0.00 0.00 261.10 +13.90 42 0 0 0
JUN-25 730 C 0.00 0.00 0.00 256.30 +13.90 42 0 0 0
JUN-25 735 C 0.00 0.00 0.00 251.50 +13.80 41 0 0 0
JUN-25 740 C 0.00 0.00 0.00 246.80 +13.90 41 0 0 0
JUN-25 745 C 0.00 0.00 0.00 242.00 +13.80 40 0 0 0
JUN-25 750 C 0.00 0.00 0.00 237.30 +13.90 40 0 0 0
JUN-25 755 C 0.00 0.00 0.00 232.50 +13.80 39 0 0 0
JUN-25 760 C 0.00 0.00 0.00 227.80 +13.80 39 0 0 0
JUN-25 765 C 0.00 0.00 0.00 223.00 +13.80 38 0 0 0
JUN-25 770 C 0.00 0.00 0.00 218.30 +13.80 37 0 0 0
JUN-25 775 C 0.00 0.00 0.00 213.60 +13.80 37 0 0 0
JUN-25 780 C 0.00 0.00 0.00 208.80 +13.70 36 0 0 0
JUN-25 785 C 0.00 0.00 0.00 204.10 +13.70 36 0 0 0
JUN-25 790 C 0.00 0.00 0.00 199.40 +13.80 35 0 0 0
JUN-25 795 C 0.00 0.00 0.00 194.70 +13.80 35 0 0 0
JUN-25 800 C 0.00 0.00 0.00 190.00 +13.70 34 0 0 0
JUN-25 805 C 0.00 0.00 0.00 185.30 +13.70 34 0 0 0
JUN-25 810 C 0.00 0.00 0.00 180.60 +13.70 33 0 0 0
JUN-25 815 C 0.00 0.00 0.00 175.90 +13.70 33 0 0 0
JUN-25 820 C 0.00 0.00 0.00 171.20 +13.60 32 0 0 0
JUN-25 825 C 0.00 0.00 0.00 166.50 +13.60 31 0 0 0
JUN-25 830 C 0.00 0.00 0.00 161.90 +13.60 31 0 0 0
JUN-25 835 C 0.00 0.00 0.00 157.20 +13.50 30 0 0 0
JUN-25 840 C 0.00 0.00 0.00 152.60 +13.50 30 0 0 0
JUN-25 845 C 0.00 0.00 0.00 147.90 +13.40 29 0 0 0
JUN-25 850 C 0.00 0.00 0.00 143.30 +13.40 29 0 0 0
JUN-25 855 C 0.00 0.00 0.00 138.70 +13.40 28 0 0 0
JUN-25 860 C 0.00 0.00 0.00 134.10 +13.40 28 0 0 0
JUN-25 865 C 0.00 0.00 0.00 129.50 +13.30 27 0 0 0
JUN-25 870 C 0.00 0.00 0.00 125.00 +13.30 27 0 0 0
JUN-25 875 C 0.00 0.00 0.00 120.40 +13.20 26 0 0 0
JUN-25 880 C 0.00 0.00 0.00 115.90 +13.20 26 0 0 0
JUN-25 885 C 0.00 0.00 0.00 111.40 +13.10 25 0 0 0
JUN-25 890 C 0.00 0.00 0.00 106.90 +13.10 24 0 0 0
JUN-25 895 C 0.00 0.00 0.00 102.40 +13.00 24 0 0 0
JUN-25 900 C 0.00 0.00 0.00 97.90 +12.80 23 0 0 0
JUN-25 905 C 0.00 0.00 0.00 93.50 +12.80 23 0 0 0
JUN-25 910 C 0.00 0.00 0.00 89.10 +12.70 22 0 0 0
JUN-25 915 C 0.00 0.00 0.00 84.80 +12.60 22 0 0 0
JUN-25 920 C 0.00 0.00 0.00 80.40 +12.40 21 0 0 0
JUN-25 925 C 0.00 0.00 0.00 76.20 +12.40 21 0 0 0
JUN-25 930 C 0.00 0.00 0.00 71.90 +12.20 20 0 0 0
JUN-25 935 C 0.00 0.00 0.00 67.70 +12.10 20 0 0 0
JUN-25 940 C 0.00 0.00 0.00 63.50 +11.90 19 0 0 0
JUN-25 945 C 0.00 0.00 0.00 59.40 +11.70 19 0 0 0
JUN-25 950 C 0.00 0.00 0.00 55.40 +11.60 18 0 0 0
JUN-25 955 C 0.00 0.00 0.00 51.40 +11.30 17 0 0 0
JUN-25 960 C 0.00 0.00 0.00 47.50 +10.40 17 0 0 0
JUN-25 965 C 0.00 0.00 0.00 43.60 +9.40 16 0 0 0
JUN-25 970 C 0.00 0.00 0.00 39.90 +8.40 16 0 0 0
JUN-25 975 C 0.00 0.00 0.00 36.90 +8.10 16 0 0 0
JUN-25 980 C 0.00 0.00 0.00 34.10 +7.90 15 0 0 0
JUN-25 985 C 0.00 0.00 0.00 31.30 +7.50 15 0 0 0
JUN-25 990 C 0.00 0.00 0.00 28.70 +7.20 15 0 0 0
JUN-25 995 C 0.00 0.00 0.00 26.10 +6.80 15 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 23.70 +6.50 14 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 19.20 +5.70 14 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 15.20 +5.00 13 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 11.80 +4.30 13 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 8.80 +3.50 12 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 6.30 +2.80 12 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 4.40 +2.20 11 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 2.90 +1.60 11 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 1.80 +1.10 10 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 1.00 +0.70 10 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.50 +0.40 9 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.20 +0.10 9 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 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-25 695 P 0.00 0.00 0.00 14.90 +0.20 46 0 0 0
JUN-25 700 P 0.00 0.00 0.00 15.10 +0.20 45 0 0 0
JUN-25 705 P 0.00 0.00 0.00 15.40 +0.20 44 0 0 0
JUN-25 710 P 0.00 0.00 0.00 15.60 +0.20 44 0 0 0
JUN-25 715 P 0.00 0.00 0.00 15.80 +0.20 43 0 0 0
JUN-25 720 P 0.00 0.00 0.00 16.00 +0.10 43 0 0 0
JUN-25 725 P 0.00 0.00 0.00 16.30 +0.20 42 0 0 0
JUN-25 730 P 0.00 0.00 0.00 16.50 +0.20 42 0 0 0
JUN-25 735 P 0.00 0.00 0.00 16.70 +0.10 41 0 0 0
JUN-25 740 P 0.00 0.00 0.00 17.00 +0.20 41 0 0 0
JUN-25 745 P 0.00 0.00 0.00 17.20 +0.10 40 0 0 0
JUN-25 750 P 0.00 0.00 0.00 17.50 +0.20 40 0 0 0
JUN-25 755 P 0.00 0.00 0.00 17.70 +0.10 39 0 0 0
JUN-25 760 P 0.00 0.00 0.00 18.00 +0.10 39 0 0 0
JUN-25 765 P 0.00 0.00 0.00 18.20 +0.10 38 0 0 0
JUN-25 770 P 0.00 0.00 0.00 18.50 +0.10 37 0 0 0
JUN-25 775 P 0.00 0.00 0.00 18.80 +0.10 37 0 0 0
JUN-25 780 P 0.00 0.00 0.00 19.00 0.00 36 0 0 0
JUN-25 785 P 0.00 0.00 0.00 19.30 0.00 36 0 0 0
JUN-25 790 P 0.00 0.00 0.00 19.60 +0.10 35 0 0 0
JUN-25 795 P 0.00 0.00 0.00 19.90 +0.10 35 0 0 0
JUN-25 800 P 0.00 0.00 0.00 20.20 0.00 34 0 0 0
JUN-25 805 P 0.00 0.00 0.00 20.50 0.00 34 0 0 0
JUN-25 810 P 0.00 0.00 0.00 20.80 0.00 33 0 0 0
JUN-25 815 P 0.00 0.00 0.00 21.10 0.00 33 0 0 0
JUN-25 820 P 0.00 0.00 0.00 21.40 -0.10 32 0 0 0
JUN-25 825 P 0.00 0.00 0.00 21.70 -0.10 31 0 0 0
JUN-25 830 P 0.00 0.00 0.00 22.10 -0.10 31 0 0 0
JUN-25 835 P 0.00 0.00 0.00 22.40 -0.20 30 0 0 0
JUN-25 840 P 0.00 0.00 0.00 22.80 -0.20 30 0 0 0
JUN-25 845 P 0.00 0.00 0.00 23.10 -0.30 29 0 0 0
JUN-25 850 P 0.00 0.00 0.00 23.50 -0.30 29 0 0 0
JUN-25 855 P 0.00 0.00 0.00 23.90 -0.30 28 0 0 0
JUN-25 860 P 0.00 0.00 0.00 24.30 -0.30 28 0 0 0
JUN-25 865 P 0.00 0.00 0.00 24.70 -0.40 27 0 0 0
JUN-25 870 P 0.00 0.00 0.00 25.20 -0.40 27 0 0 0
JUN-25 875 P 0.00 0.00 0.00 25.60 -0.50 26 0 0 0
JUN-25 880 P 0.00 0.00 0.00 26.10 -0.50 26 0 0 0
JUN-25 885 P 0.00 0.00 0.00 26.60 -0.60 25 0 0 0
JUN-25 890 P 0.00 0.00 0.00 27.10 -0.60 24 0 0 0
JUN-25 895 P 0.00 0.00 0.00 27.60 -0.70 24 0 0 0
JUN-25 900 P 0.00 0.00 0.00 28.10 -0.90 23 0 0 0
JUN-25 905 P 0.00 0.00 0.00 28.70 -0.90 23 0 0 0
JUN-25 910 P 0.00 0.00 0.00 29.30 -1.00 22 0 0 0
JUN-25 915 P 0.00 0.00 0.00 30.00 -1.10 22 0 0 0
JUN-25 920 P 0.00 0.00 0.00 30.60 -1.30 21 0 0 0
JUN-25 925 P 0.00 0.00 0.00 31.40 -1.30 21 0 0 0
JUN-25 930 P 0.00 0.00 0.00 32.10 -1.50 20 0 0 0
JUN-25 935 P 0.00 0.00 0.00 32.90 -1.60 20 0 0 0
JUN-25 940 P 0.00 0.00 0.00 33.70 -1.80 19 0 0 0
JUN-25 945 P 0.00 0.00 0.00 34.60 -2.00 19 0 0 0
JUN-25 950 P 0.00 0.00 0.00 35.60 -2.10 18 0 0 0
JUN-25 955 P 0.00 0.00 0.00 36.60 -2.40 17 0 0 0
JUN-25 960 P 0.00 0.00 0.00 37.70 -3.30 17 0 0 0
JUN-25 965 P 0.00 0.00 0.00 38.80 -4.30 16 0 0 0
JUN-25 970 P 0.00 0.00 0.00 40.10 -5.30 16 0 0 0
JUN-25 975 P 0.00 0.00 0.00 42.10 -5.60 16 0 0 0
JUN-25 980 P 0.00 0.00 0.00 44.30 -5.80 15 0 0 0
JUN-25 985 P 0.00 0.00 0.00 46.50 -6.20 15 0 0 0
JUN-25 990 P 0.00 0.00 0.00 48.90 -6.50 15 0 0 0
JUN-25 995 P 0.00 0.00 0.00 51.30 -6.90 15 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 53.90 -7.20 14 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 59.40 -8.00 14 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 65.40 -8.70 13 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 72.00 -9.40 13 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 79.00 -10.20 12 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 86.50 -10.90 12 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 94.60 -11.50 11 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 103.10 -12.10 11 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 112.00 -12.60 10 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 121.20 -13.00 10 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 130.70 -13.30 9 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 140.40 -13.60 9 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 150.30 -13.60 8 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 160.20 -13.70 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 695 C 0.00 0.00 0.00 309.10 +14.50 46 0 0 0
SEP-25 700 C 0.00 0.00 0.00 304.40 +14.50 46 0 0 0
SEP-25 705 C 0.00 0.00 0.00 299.60 +14.50 45 0 0 0
SEP-25 710 C 0.00 0.00 0.00 294.90 +14.50 44 0 0 0
SEP-25 715 C 0.00 0.00 0.00 290.10 +14.50 44 0 0 0
SEP-25 720 C 0.00 0.00 0.00 285.40 +14.50 43 0 0 0
SEP-25 725 C 0.00 0.00 0.00 280.70 +14.60 43 0 0 0
SEP-25 730 C 0.00 0.00 0.00 275.90 +14.50 42 0 0 0
SEP-25 735 C 0.00 0.00 0.00 271.20 +14.50 42 0 0 0
SEP-25 740 C 0.00 0.00 0.00 266.40 +14.50 41 0 0 0
SEP-25 745 C 0.00 0.00 0.00 261.70 +14.50 41 0 0 0
SEP-25 750 C 0.00 0.00 0.00 256.90 +14.50 40 0 0 0
SEP-25 755 C 0.00 0.00 0.00 252.20 +14.50 40 0 0 0
SEP-25 760 C 0.00 0.00 0.00 247.40 +14.50 39 0 0 0
SEP-25 765 C 0.00 0.00 0.00 242.70 +14.50 39 0 0 0
SEP-25 770 C 0.00 0.00 0.00 237.90 +14.40 38 0 0 0
SEP-25 775 C 0.00 0.00 0.00 233.20 +14.50 37 0 0 0
SEP-25 780 C 0.00 0.00 0.00 228.40 +14.40 37 0 0 0
SEP-25 785 C 0.00 0.00 0.00 223.70 +14.40 36 0 0 0
SEP-25 790 C 0.00 0.00 0.00 219.00 +14.50 36 0 0 0
SEP-25 795 C 0.00 0.00 0.00 214.20 +14.40 35 0 0 0
SEP-25 800 C 0.00 0.00 0.00 209.50 +14.40 35 0 0 0
SEP-25 805 C 0.00 0.00 0.00 204.70 +14.30 34 0 0 0
SEP-25 810 C 0.00 0.00 0.00 200.00 +14.40 34 0 0 0
SEP-25 815 C 0.00 0.00 0.00 195.30 +14.40 33 0 0 0
SEP-25 820 C 0.00 0.00 0.00 190.60 +14.40 33 0 0 0
SEP-25 825 C 0.00 0.00 0.00 185.80 +14.30 32 0 0 0
SEP-25 830 C 0.00 0.00 0.00 181.10 +14.30 31 0 0 0
SEP-25 835 C 0.00 0.00 0.00 176.40 +14.30 31 0 0 0
SEP-25 840 C 0.00 0.00 0.00 171.70 +14.30 30 0 0 0
SEP-25 845 C 0.00 0.00 0.00 167.00 +14.20 30 0 0 0
SEP-25 850 C 0.00 0.00 0.00 162.30 +14.20 29 0 0 0
SEP-25 855 C 0.00 0.00 0.00 157.60 +14.20 29 0 0 0
SEP-25 860 C 0.00 0.00 0.00 152.90 +14.10 28 0 0 0
SEP-25 865 C 0.00 0.00 0.00 148.30 +14.20 28 0 0 0
SEP-25 870 C 0.00 0.00 0.00 143.60 +14.10 27 0 0 0
SEP-25 875 C 0.00 0.00 0.00 138.90 +14.00 27 0 0 0
SEP-25 880 C 0.00 0.00 0.00 134.30 +14.00 26 0 0 0
SEP-25 885 C 0.00 0.00 0.00 129.70 +14.00 26 0 0 0
SEP-25 890 C 0.00 0.00 0.00 125.00 +13.80 25 0 0 0
SEP-25 895 C 0.00 0.00 0.00 120.40 +13.80 24 0 0 0
SEP-25 900 C 0.00 0.00 0.00 115.80 +13.70 24 0 0 0
SEP-25 905 C 0.00 0.00 0.00 111.30 +13.70 23 0 0 0
SEP-25 910 C 0.00 0.00 0.00 106.70 +13.60 23 0 0 0
SEP-25 915 C 0.00 0.00 0.00 102.20 +13.60 22 0 0 0
SEP-25 920 C 0.00 0.00 0.00 97.70 +13.50 22 0 0 0
SEP-25 925 C 0.00 0.00 0.00 93.20 +13.40 21 0 0 0
SEP-25 930 C 0.00 0.00 0.00 88.70 +13.30 21 0 0 0
SEP-25 935 C 0.00 0.00 0.00 84.30 +13.20 20 0 0 0
SEP-25 940 C 0.00 0.00 0.00 79.90 +13.10 20 0 0 0
SEP-25 945 C 0.00 0.00 0.00 75.50 +12.90 19 0 0 0
SEP-25 950 C 0.00 0.00 0.00 71.20 +12.80 19 0 0 0
SEP-25 955 C 0.00 0.00 0.00 66.90 +12.60 18 0 0 0
SEP-25 960 C 0.00 0.00 0.00 62.70 +12.50 17 0 0 0
SEP-25 965 C 0.00 0.00 0.00 58.50 +11.40 17 0 0 0
SEP-25 970 C 0.00 0.00 0.00 54.40 +10.30 16 0 0 0
SEP-25 975 C 0.00 0.00 0.00 50.30 +9.10 16 0 0 0
SEP-25 980 C 0.00 0.00 0.00 47.20 +8.90 16 0 0 0
SEP-25 985 C 0.00 0.00 0.00 44.20 +8.60 15 0 0 0
SEP-25 990 C 0.00 0.00 0.00 41.30 +8.40 15 0 0 0
SEP-25 995 C 0.00 0.00 0.00 38.40 +8.10 15 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 35.70 +7.90 15 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 30.40 +7.20 14 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 25.60 +6.70 14 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 21.10 +6.00 13 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 17.10 +5.30 13 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 13.50 +4.60 12 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 10.40 +3.90 12 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 7.70 +3.20 11 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 5.50 +2.50 11 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 3.80 +1.90 10 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 2.40 +1.30 10 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 1.50 +0.90 9 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.80 +0.50 9 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.40 +0.30 8 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-25 695 P 0.00 0.00 0.00 31.00 +0.70 46 0 0 0
SEP-25 700 P 0.00 0.00 0.00 31.30 +0.70 46 0 0 0
SEP-25 705 P 0.00 0.00 0.00 31.50 +0.70 45 0 0 0
SEP-25 710 P 0.00 0.00 0.00 31.80 +0.70 44 0 0 0
SEP-25 715 P 0.00 0.00 0.00 32.00 +0.70 44 0 0 0
SEP-25 720 P 0.00 0.00 0.00 32.30 +0.70 43 0 0 0
SEP-25 725 P 0.00 0.00 0.00 32.60 +0.80 43 0 0 0
SEP-25 730 P 0.00 0.00 0.00 32.80 +0.70 42 0 0 0
SEP-25 735 P 0.00 0.00 0.00 33.10 +0.70 42 0 0 0
SEP-25 740 P 0.00 0.00 0.00 33.30 +0.70 41 0 0 0
SEP-25 745 P 0.00 0.00 0.00 33.60 +0.70 41 0 0 0
SEP-25 750 P 0.00 0.00 0.00 33.80 +0.70 40 0 0 0
SEP-25 755 P 0.00 0.00 0.00 34.10 +0.70 40 0 0 0
SEP-25 760 P 0.00 0.00 0.00 34.30 +0.70 39 0 0 0
SEP-25 765 P 0.00 0.00 0.00 34.60 +0.70 39 0 0 0
SEP-25 770 P 0.00 0.00 0.00 34.80 +0.60 38 0 0 0
SEP-25 775 P 0.00 0.00 0.00 35.10 +0.70 37 0 0 0
SEP-25 780 P 0.00 0.00 0.00 35.30 +0.60 37 0 0 0
SEP-25 785 P 0.00 0.00 0.00 35.60 +0.60 36 0 0 0
SEP-25 790 P 0.00 0.00 0.00 35.90 +0.70 36 0 0 0
SEP-25 795 P 0.00 0.00 0.00 36.10 +0.60 35 0 0 0
SEP-25 800 P 0.00 0.00 0.00 36.40 +0.60 35 0 0 0
SEP-25 805 P 0.00 0.00 0.00 36.60 +0.50 34 0 0 0
SEP-25 810 P 0.00 0.00 0.00 36.90 +0.60 34 0 0 0
SEP-25 815 P 0.00 0.00 0.00 37.20 +0.60 33 0 0 0
SEP-25 820 P 0.00 0.00 0.00 37.50 +0.60 33 0 0 0
SEP-25 825 P 0.00 0.00 0.00 37.70 +0.50 32 0 0 0
SEP-25 830 P 0.00 0.00 0.00 38.00 +0.50 31 0 0 0
SEP-25 835 P 0.00 0.00 0.00 38.30 +0.50 31 0 0 0
SEP-25 840 P 0.00 0.00 0.00 38.60 +0.50 30 0 0 0
SEP-25 845 P 0.00 0.00 0.00 38.90 +0.40 30 0 0 0
SEP-25 850 P 0.00 0.00 0.00 39.20 +0.40 29 0 0 0
SEP-25 855 P 0.00 0.00 0.00 39.50 +0.40 29 0 0 0
SEP-25 860 P 0.00 0.00 0.00 39.80 +0.30 28 0 0 0
SEP-25 865 P 0.00 0.00 0.00 40.20 +0.40 28 0 0 0
SEP-25 870 P 0.00 0.00 0.00 40.50 +0.30 27 0 0 0
SEP-25 875 P 0.00 0.00 0.00 40.80 +0.20 27 0 0 0
SEP-25 880 P 0.00 0.00 0.00 41.20 +0.20 26 0 0 0
SEP-25 885 P 0.00 0.00 0.00 41.60 +0.20 26 0 0 0
SEP-25 890 P 0.00 0.00 0.00 41.90 0.00 25 0 0 0
SEP-25 895 P 0.00 0.00 0.00 42.30 0.00 24 0 0 0
SEP-25 900 P 0.00 0.00 0.00 42.70 -0.10 24 0 0 0
SEP-25 905 P 0.00 0.00 0.00 43.20 -0.10 23 0 0 0
SEP-25 910 P 0.00 0.00 0.00 43.60 -0.20 23 0 0 0
SEP-25 915 P 0.00 0.00 0.00 44.10 -0.20 22 0 0 0
SEP-25 920 P 0.00 0.00 0.00 44.60 -0.30 22 0 0 0
SEP-25 925 P 0.00 0.00 0.00 45.10 -0.40 21 0 0 0
SEP-25 930 P 0.00 0.00 0.00 45.60 -0.50 21 0 0 0
SEP-25 935 P 0.00 0.00 0.00 46.20 -0.60 20 0 0 0
SEP-25 940 P 0.00 0.00 0.00 46.80 -0.70 20 0 0 0
SEP-25 945 P 0.00 0.00 0.00 47.40 -0.90 19 0 0 0
SEP-25 950 P 0.00 0.00 0.00 48.10 -1.00 19 0 0 0
SEP-25 955 P 0.00 0.00 0.00 48.80 -1.20 18 0 0 0
SEP-25 960 P 0.00 0.00 0.00 49.60 -1.30 17 0 0 0
SEP-25 965 P 0.00 0.00 0.00 50.40 -2.40 17 0 0 0
SEP-25 970 P 0.00 0.00 0.00 51.30 -3.50 16 0 0 0
SEP-25 975 P 0.00 0.00 0.00 52.20 -4.70 16 0 0 0
SEP-25 980 P 0.00 0.00 0.00 54.10 -4.90 16 0 0 0
SEP-25 985 P 0.00 0.00 0.00 56.10 -5.20 15 0 0 0
SEP-25 990 P 0.00 0.00 0.00 58.20 -5.40 15 0 0 0
SEP-25 995 P 0.00 0.00 0.00 60.30 -5.70 15 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 62.60 -5.90 15 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 67.30 -6.60 14 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 72.50 -7.10 14 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 78.00 -7.80 13 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 84.00 -8.50 13 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 90.40 -9.20 12 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 97.30 -9.90 12 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 104.60 -10.60 11 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 112.40 -11.30 11 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 120.70 -11.90 10 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 129.30 -12.50 10 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 138.40 -12.90 9 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 147.70 -13.30 9 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 157.30 -13.50 8 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-25 830 C 0.00 0.00 0.00 196.90 +14.90 31 0 0 0
DEC-25 835 C 0.00 0.00 0.00 192.10 +14.90 31 0 0 0
DEC-25 840 C 0.00 0.00 0.00 187.30 +14.90 30 0 0 0
DEC-25 845 C 0.00 0.00 0.00 182.50 +14.90 30 0 0 0
DEC-25 850 C 0.00 0.00 0.00 177.70 +14.90 29 0 0 0
DEC-25 855 C 0.00 0.00 0.00 172.90 +14.90 29 0 0 0
DEC-25 860 C 0.00 0.00 0.00 168.00 +14.80 28 0 0 0
DEC-25 865 C 0.00 0.00 0.00 163.20 +14.80 28 0 0 0
DEC-25 870 C 0.00 0.00 0.00 158.40 +14.70 27 0 0 0
DEC-25 875 C 0.00 0.00 0.00 153.60 +14.70 27 0 0 0
DEC-25 880 C 0.00 0.00 0.00 148.80 +14.70 26 0 0 0
DEC-25 885 C 0.00 0.00 0.00 144.10 +14.70 26 0 0 0
DEC-25 890 C 0.00 0.00 0.00 139.30 +14.60 25 0 0 0
DEC-25 895 C 0.00 0.00 0.00 134.50 +14.60 24 0 0 0
DEC-25 900 C 0.00 0.00 0.00 129.80 +14.60 24 0 0 0
DEC-25 905 C 0.00 0.00 0.00 125.00 +14.50 23 0 0 0
DEC-25 910 C 0.00 0.00 0.00 120.30 +14.40 23 0 0 0
DEC-25 915 C 0.00 0.00 0.00 115.60 +14.40 22 0 0 0
DEC-25 920 C 0.00 0.00 0.00 110.90 +14.30 22 0 0 0
DEC-25 925 C 0.00 0.00 0.00 106.20 +14.30 21 0 0 0
DEC-25 930 C 0.00 0.00 0.00 101.50 +14.10 21 0 0 0
DEC-25 935 C 0.00 0.00 0.00 96.80 +14.00 20 0 0 0
DEC-25 940 C 0.00 0.00 0.00 92.20 +13.90 20 0 0 0
DEC-25 945 C 0.00 0.00 0.00 87.60 +13.80 19 0 0 0
DEC-25 950 C 0.00 0.00 0.00 83.10 +13.80 19 0 0 0
DEC-25 955 C 0.00 0.00 0.00 78.50 +13.60 18 0 0 0
DEC-25 960 C 0.00 0.00 0.00 74.00 +13.40 17 0 0 0
DEC-25 965 C 0.00 0.00 0.00 69.50 +12.20 17 0 0 0
DEC-25 970 C 0.00 0.00 0.00 65.10 +11.00 16 0 0 0
DEC-25 975 C 0.00 0.00 0.00 60.70 +9.70 16 0 0 0
DEC-25 980 C 0.00 0.00 0.00 57.50 +9.60 16 0 0 0
DEC-25 985 C 0.00 0.00 0.00 54.30 +9.30 15 0 0 0
DEC-25 990 C 0.00 0.00 0.00 51.20 +9.10 15 0 0 0
DEC-25 995 C 0.00 0.00 0.00 48.20 +9.00 15 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 45.20 +8.70 15 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 39.40 +8.10 14 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 34.00 +7.60 14 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 29.00 +7.10 13 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 24.30 +6.50 13 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 20.00 +5.80 12 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 16.10 +5.10 12 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 12.70 +4.50 11 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 9.70 +3.80 11 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 7.10 +3.00 10 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 5.00 +2.40 10 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 3.40 +1.80 9 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 2.10 +1.20 9 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 1.20 +0.80 8 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-25 830 P 0.00 0.00 0.00 51.20 +1.10 31 0 0 0
DEC-25 835 P 0.00 0.00 0.00 51.40 +1.10 31 0 0 0
DEC-25 840 P 0.00 0.00 0.00 51.60 +1.10 30 0 0 0
DEC-25 845 P 0.00 0.00 0.00 51.80 +1.10 30 0 0 0
DEC-25 850 P 0.00 0.00 0.00 52.00 +1.10 29 0 0 0
DEC-25 855 P 0.00 0.00 0.00 52.20 +1.10 29 0 0 0
DEC-25 860 P 0.00 0.00 0.00 52.30 +1.00 28 0 0 0
DEC-25 865 P 0.00 0.00 0.00 52.50 +1.00 28 0 0 0
DEC-25 870 P 0.00 0.00 0.00 52.70 +0.90 27 0 0 0
DEC-25 875 P 0.00 0.00 0.00 52.90 +0.90 27 0 0 0
DEC-25 880 P 0.00 0.00 0.00 53.10 +0.90 26 0 0 0
DEC-25 885 P 0.00 0.00 0.00 53.40 +0.90 26 0 0 0
DEC-25 890 P 0.00 0.00 0.00 53.60 +0.80 25 0 0 0
DEC-25 895 P 0.00 0.00 0.00 53.80 +0.80 24 0 0 0
DEC-25 900 P 0.00 0.00 0.00 54.10 +0.80 24 0 0 0
DEC-25 905 P 0.00 0.00 0.00 54.30 +0.70 23 0 0 0
DEC-25 910 P 0.00 0.00 0.00 54.60 +0.60 23 0 0 0
DEC-25 915 P 0.00 0.00 0.00 54.90 +0.60 22 0 0 0
DEC-25 920 P 0.00 0.00 0.00 55.20 +0.50 22 0 0 0
DEC-25 925 P 0.00 0.00 0.00 55.50 +0.50 21 0 0 0
DEC-25 930 P 0.00 0.00 0.00 55.80 +0.30 21 0 0 0
DEC-25 935 P 0.00 0.00 0.00 56.10 +0.20 20 0 0 0
DEC-25 940 P 0.00 0.00 0.00 56.50 +0.10 20 0 0 0
DEC-25 945 P 0.00 0.00 0.00 56.90 0.00 19 0 0 0
DEC-25 950 P 0.00 0.00 0.00 57.40 0.00 19 0 0 0
DEC-25 955 P 0.00 0.00 0.00 57.80 -0.20 18 0 0 0
DEC-25 960 P 0.00 0.00 0.00 58.30 -0.40 17 0 0 0
DEC-25 965 P 0.00 0.00 0.00 58.80 -1.60 17 0 0 0
DEC-25 970 P 0.00 0.00 0.00 59.40 -2.80 16 0 0 0
DEC-25 975 P 0.00 0.00 0.00 60.00 -4.10 16 0 0 0
DEC-25 980 P 0.00 0.00 0.00 61.80 -4.20 16 0 0 0
DEC-25 985 P 0.00 0.00 0.00 63.60 -4.50 15 0 0 0
DEC-25 990 P 0.00 0.00 0.00 65.50 -4.70 15 0 0 0
DEC-25 995 P 0.00 0.00 0.00 67.50 -4.80 15 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 69.50 -5.10 15 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 73.70 -5.70 14 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 78.30 -6.20 14 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 83.30 -6.70 13 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 88.60 -7.30 13 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 94.30 -8.00 12 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 100.40 -8.70 12 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 107.00 -9.30 11 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 114.00 -10.00 11 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 121.40 -10.80 10 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 129.30 -11.40 10 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 137.70 -12.00 9 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 146.40 -12.60 9 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 155.50 -13.00 8 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-26 830 C 0.00 0.00 0.00 212.70 +15.60 32 0 0 0
MAR-26 835 C 0.00 0.00 0.00 207.70 +15.50 31 0 0 0
MAR-26 840 C 0.00 0.00 0.00 202.80 +15.50 31 0 0 0
MAR-26 845 C 0.00 0.00 0.00 197.90 +15.50 30 0 0 0
MAR-26 850 C 0.00 0.00 0.00 193.00 +15.50 30 0 0 0
MAR-26 855 C 0.00 0.00 0.00 188.10 +15.50 29 0 0 0
MAR-26 860 C 0.00 0.00 0.00 183.10 +15.40 29 0 0 0
MAR-26 865 C 0.00 0.00 0.00 178.20 +15.40 28 0 0 0
MAR-26 870 C 0.00 0.00 0.00 173.30 +15.40 28 0 0 0
MAR-26 875 C 0.00 0.00 0.00 168.40 +15.40 27 0 0 0
MAR-26 880 C 0.00 0.00 0.00 163.50 +15.40 27 0 0 0
MAR-26 885 C 0.00 0.00 0.00 158.50 +15.30 26 0 0 0
MAR-26 890 C 0.00 0.00 0.00 153.60 +15.30 26 0 0 0
MAR-26 895 C 0.00 0.00 0.00 148.70 +15.20 25 0 0 0
MAR-26 900 C 0.00 0.00 0.00 143.80 +15.20 24 0 0 0
MAR-26 905 C 0.00 0.00 0.00 138.90 +15.10 24 0 0 0
MAR-26 910 C 0.00 0.00 0.00 134.00 +15.10 23 0 0 0
MAR-26 915 C 0.00 0.00 0.00 129.20 +15.10 23 0 0 0
MAR-26 920 C 0.00 0.00 0.00 124.30 +15.00 22 0 0 0
MAR-26 925 C 0.00 0.00 0.00 119.40 +14.90 22 0 0 0
MAR-26 930 C 0.00 0.00 0.00 114.60 +14.90 21 0 0 0
MAR-26 935 C 0.00 0.00 0.00 109.80 +14.80 21 0 0 0
MAR-26 940 C 0.00 0.00 0.00 105.00 +14.80 20 0 0 0
MAR-26 945 C 0.00 0.00 0.00 100.20 +14.70 20 0 0 0
MAR-26 950 C 0.00 0.00 0.00 95.40 +14.50 19 0 0 0
MAR-26 955 C 0.00 0.00 0.00 90.60 +14.40 19 0 0 0
MAR-26 960 C 0.00 0.00 0.00 85.90 +14.30 18 0 0 0
MAR-26 965 C 0.00 0.00 0.00 81.20 +14.20 17 0 0 0
MAR-26 970 C 0.00 0.00 0.00 76.60 +12.90 17 0 0 0
MAR-26 975 C 0.00 0.00 0.00 72.00 +11.50 16 0 0 0
MAR-26 980 C 0.00 0.00 0.00 67.40 +10.10 16 0 0 0
MAR-26 985 C 0.00 0.00 0.00 64.10 +10.00 16 0 0 0
MAR-26 990 C 0.00 0.00 0.00 60.80 +9.80 15 0 0 0
MAR-26 995 C 0.00 0.00 0.00 57.60 +9.60 15 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 54.40 +9.30 15 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 48.30 +8.90 14 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 42.50 +8.50 14 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 37.00 +8.00 13 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 31.80 +7.50 13 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 26.90 +6.80 12 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 22.40 +6.20 12 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 18.30 +5.60 11 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 14.60 +4.90 11 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 11.30 +4.10 10 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 8.50 +3.50 10 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 6.20 +2.80 9 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 4.30 +2.20 9 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 2.80 +1.60 8 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-26 830 P 0.00 0.00 0.00 64.40 +1.50 32 0 0 0
MAR-26 835 P 0.00 0.00 0.00 64.50 +1.50 31 0 0 0
MAR-26 840 P 0.00 0.00 0.00 64.60 +1.50 31 0 0 0
MAR-26 845 P 0.00 0.00 0.00 64.70 +1.50 30 0 0 0
MAR-26 850 P 0.00 0.00 0.00 64.80 +1.50 30 0 0 0
MAR-26 855 P 0.00 0.00 0.00 64.90 +1.50 29 0 0 0
MAR-26 860 P 0.00 0.00 0.00 65.00 +1.50 29 0 0 0
MAR-26 865 P 0.00 0.00 0.00 65.10 +1.50 28 0 0 0
MAR-26 870 P 0.00 0.00 0.00 65.20 +1.50 28 0 0 0
MAR-26 875 P 0.00 0.00 0.00 65.30 +1.50 27 0 0 0
MAR-26 880 P 0.00 0.00 0.00 65.40 +1.50 27 0 0 0
MAR-26 885 P 0.00 0.00 0.00 65.50 +1.50 26 0 0 0
MAR-26 890 P 0.00 0.00 0.00 65.60 +1.50 26 0 0 0
MAR-26 895 P 0.00 0.00 0.00 65.70 +1.40 25 0 0 0
MAR-26 900 P 0.00 0.00 0.00 65.80 +1.40 24 0 0 0
MAR-26 905 P 0.00 0.00 0.00 65.90 +1.30 24 0 0 0
MAR-26 910 P 0.00 0.00 0.00 66.00 +1.30 23 0 0 0
MAR-26 915 P 0.00 0.00 0.00 66.20 +1.30 23 0 0 0
MAR-26 920 P 0.00 0.00 0.00 66.30 +1.20 22 0 0 0
MAR-26 925 P 0.00 0.00 0.00 66.40 +1.10 22 0 0 0
MAR-26 930 P 0.00 0.00 0.00 66.60 +1.10 21 0 0 0
MAR-26 935 P 0.00 0.00 0.00 66.80 +1.00 21 0 0 0
MAR-26 940 P 0.00 0.00 0.00 67.00 +1.00 20 0 0 0
MAR-26 945 P 0.00 0.00 0.00 67.20 +0.90 20 0 0 0
MAR-26 950 P 0.00 0.00 0.00 67.40 +0.70 19 0 0 0
MAR-26 955 P 0.00 0.00 0.00 67.60 +0.60 19 0 0 0
MAR-26 960 P 0.00 0.00 0.00 67.90 +0.50 18 0 0 0
MAR-26 965 P 0.00 0.00 0.00 68.20 +0.40 17 0 0 0
MAR-26 970 P 0.00 0.00 0.00 68.60 -0.90 17 0 0 0
MAR-26 975 P 0.00 0.00 0.00 69.00 -2.30 16 0 0 0
MAR-26 980 P 0.00 0.00 0.00 69.40 -3.70 16 0 0 0
MAR-26 985 P 0.00 0.00 0.00 71.10 -3.80 16 0 0 0
MAR-26 990 P 0.00 0.00 0.00 72.80 -4.00 15 0 0 0
MAR-26 995 P 0.00 0.00 0.00 74.60 -4.20 15 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 76.40 -4.50 15 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 80.30 -4.90 14 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 84.50 -5.30 14 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 89.00 -5.80 13 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 93.80 -6.30 13 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 98.90 -7.00 12 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 104.40 -7.60 12 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 110.30 -8.20 11 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 116.60 -8.90 11 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 123.30 -9.70 10 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 130.50 -10.30 10 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 138.20 -11.00 9 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 146.30 -11.60 9 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 154.80 -12.20 8 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