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
15 JUL 2024, MONDAY
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-24 755 C 0.00 0.00 0.00 222.70 +2.80 0 0 0 0
JUL-24 760 C 0.00 0.00 0.00 217.70 +2.80 0 0 0 0
JUL-24 765 C 0.00 0.00 0.00 212.70 +2.80 0 0 0 0
JUL-24 770 C 0.00 0.00 0.00 207.70 +2.80 0 0 0 0
JUL-24 775 C 0.00 0.00 0.00 202.70 +2.80 0 0 0 0
JUL-24 780 C 0.00 0.00 0.00 197.70 +2.80 0 0 0 0
JUL-24 785 C 0.00 0.00 0.00 192.80 +2.90 39 0 0 0
JUL-24 790 C 0.00 0.00 0.00 187.80 +2.90 38 0 0 0
JUL-24 795 C 0.00 0.00 0.00 182.80 +2.90 37 0 0 0
JUL-24 800 C 0.00 0.00 0.00 177.80 +2.80 36 0 0 0
JUL-24 805 C 0.00 0.00 0.00 172.80 +2.80 35 0 0 0
JUL-24 810 C 0.00 0.00 0.00 167.80 +2.80 34 0 0 0
JUL-24 815 C 0.00 0.00 0.00 162.80 +2.80 33 0 0 0
JUL-24 820 C 0.00 0.00 0.00 157.80 +2.70 32 0 0 0
JUL-24 825 C 0.00 0.00 0.00 152.80 +2.70 31 0 0 0
JUL-24 830 C 0.00 0.00 0.00 147.90 +2.80 33 0 0 0
JUL-24 835 C 0.00 0.00 0.00 142.90 +2.70 32 0 0 0
JUL-24 840 C 0.00 0.00 0.00 137.90 +2.70 31 0 0 0
JUL-24 845 C 0.00 0.00 0.00 132.90 +2.60 30 0 0 0
JUL-24 850 C 0.00 0.00 0.00 128.00 +2.70 30 0 0 0
JUL-24 855 C 0.00 0.00 0.00 123.00 +2.60 29 0 0 0
JUL-24 860 C 0.00 0.00 0.00 118.10 +2.70 29 0 0 0
JUL-24 865 C 0.00 0.00 0.00 113.10 +2.60 28 0 0 0
JUL-24 870 C 0.00 0.00 0.00 108.20 +2.60 28 0 0 0
JUL-24 875 C 0.00 0.00 0.00 103.30 +2.60 27 0 0 0
JUL-24 880 C 0.00 0.00 0.00 98.40 +2.50 27 0 0 0
JUL-24 885 C 0.00 0.00 0.00 93.50 +2.50 26 0 0 0
JUL-24 890 C 0.00 0.00 0.00 88.60 +2.40 26 0 0 0
JUL-24 895 C 0.00 0.00 0.00 83.70 +2.30 25 0 0 0
JUL-24 900 C 0.00 0.00 0.00 78.90 +2.30 25 0 0 0
JUL-24 905 C 0.00 0.00 0.00 74.10 +2.30 24 0 0 0
JUL-24 910 C 0.00 0.00 0.00 69.30 +2.20 23 0 0 0
JUL-24 915 C 0.00 0.00 0.00 64.60 +2.10 23 0 0 0
JUL-24 920 C 0.00 0.00 0.00 59.90 +2.00 22 0 0 0
JUL-24 925 C 0.00 0.00 0.00 55.30 +2.00 22 0 0 0
JUL-24 930 C 0.00 0.00 0.00 50.70 +1.90 21 0 0 0
JUL-24 935 C 0.00 0.00 0.00 46.20 +1.70 21 0 0 0
JUL-24 940 C 0.00 0.00 0.00 41.80 +1.60 20 0 0 0
JUL-24 945 C 0.00 0.00 0.00 37.50 +1.50 20 0 0 0
JUL-24 950 C 0.00 0.00 0.00 33.30 +1.40 19 0 0 0
JUL-24 955 C 0.00 0.00 0.00 29.30 +1.30 19 0 0 0
JUL-24 960 C 0.00 0.00 0.00 25.50 +1.20 18 0 0 0
JUL-24 965 C 0.00 0.00 0.00 21.80 +1.00 17 0 0 0
JUL-24 970 C 0.00 0.00 0.00 18.40 +0.90 17 0 0 0
JUL-24 975 C 0.00 0.00 0.00 15.20 +0.80 16 0 0 0
JUL-24 980 C 0.00 0.00 0.00 12.20 +0.30 16 0 0 0
JUL-24 985 C 0.00 0.00 0.00 9.90 +0.30 16 0 0 0
JUL-24 990 C 0.00 0.00 0.00 7.80 +0.20 15 0 0 0
JUL-24 995 C 0.00 0.00 0.00 6.00 +0.10 15 0 0 0
JUL-24 1000 C 0.00 0.00 0.00 4.50 0.00 15 0 0 0
JUL-24 1010 C 0.00 0.00 0.00 2.40 0.00 14 0 0 0
JUL-24 1020 C 0.00 0.00 0.00 1.10 -0.10 14 0 0 0
JUL-24 1030 C 0.00 0.00 0.00 0.40 -0.10 13 0 0 0
JUL-24 1040 C 0.00 0.00 0.00 0.10 -0.10 12 0 0 0
JUL-24 1050 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUL-24 1060 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUL-24 1070 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUL-24 1080 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUL-24 1090 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUL-24 1100 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUL-24 1110 C 0.00 0.00 0.00 0.10 0.00 24 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
JUL-24 755 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
JUL-24 760 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
JUL-24 765 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
JUL-24 770 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUL-24 775 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
JUL-24 780 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUL-24 785 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
JUL-24 790 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUL-24 795 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUL-24 800 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUL-24 805 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUL-24 810 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUL-24 815 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUL-24 820 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUL-24 825 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUL-24 830 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUL-24 835 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUL-24 840 P 0.00 0.00 0.00 0.10 -0.10 28 0 0 0
JUL-24 845 P 0.00 0.00 0.00 0.10 -0.20 27 0 0 0
JUL-24 850 P 0.00 0.00 0.00 0.10 -0.30 26 0 0 0
JUL-24 855 P 0.00 0.00 0.00 0.20 -0.30 27 0 0 0
JUL-24 860 P 0.00 0.00 0.00 0.30 -0.30 28 0 0 0
JUL-24 865 P 0.00 0.00 0.00 0.40 -0.30 28 0 0 0
JUL-24 870 P 0.00 0.00 0.00 0.50 -0.30 28 0 0 0
JUL-24 875 P 0.00 0.00 0.00 0.60 -0.30 27 0 0 0
JUL-24 880 P 0.00 0.00 0.00 0.70 -0.40 27 0 0 0
JUL-24 885 P 0.00 0.00 0.00 0.80 -0.40 26 0 0 0
JUL-24 890 P 0.00 0.00 0.00 0.90 -0.50 26 0 0 0
JUL-24 895 P 0.00 0.00 0.00 1.00 -0.60 25 0 0 0
JUL-24 900 P 0.00 0.00 0.00 1.20 -0.60 25 0 0 0
JUL-24 905 P 0.00 0.00 0.00 1.40 -0.60 24 0 0 0
JUL-24 910 P 0.00 0.00 0.00 1.60 -0.70 23 0 0 0
JUL-24 915 P 0.00 0.00 0.00 1.90 -0.80 23 0 0 0
JUL-24 920 P 0.00 0.00 0.00 2.20 -0.90 22 0 0 0
JUL-24 925 P 0.00 0.00 0.00 2.60 -0.90 22 0 0 0
JUL-24 930 P 0.00 0.00 0.00 3.00 -1.00 21 0 0 0
JUL-24 935 P 0.00 0.00 0.00 3.50 -1.20 21 0 0 0
JUL-24 940 P 0.00 0.00 0.00 4.10 -1.30 20 0 0 0
JUL-24 945 P 0.00 0.00 0.00 4.80 -1.40 20 0 0 0
JUL-24 950 P 0.00 0.00 0.00 5.60 -1.50 19 0 0 0
JUL-24 955 P 0.00 0.00 0.00 6.60 -1.60 19 0 0 0
JUL-24 960 P 0.00 0.00 0.00 7.80 -1.70 18 0 0 0
JUL-24 965 P 0.00 0.00 0.00 9.10 -1.90 17 0 0 0
JUL-24 970 P 0.00 0.00 0.00 10.70 -2.00 17 0 0 0
JUL-24 975 P 0.00 0.00 0.00 12.50 -2.10 16 0 0 0
JUL-24 980 P 0.00 0.00 0.00 14.50 -2.60 16 0 0 0
JUL-24 985 P 0.00 0.00 0.00 17.20 -2.60 16 0 0 0
JUL-24 990 P 0.00 0.00 0.00 20.10 -2.70 15 0 0 0
JUL-24 995 P 0.00 0.00 0.00 23.30 -2.80 15 0 0 0
JUL-24 1000 P 0.00 0.00 0.00 26.80 -2.90 15 0 0 0
JUL-24 1010 P 0.00 0.00 0.00 34.70 -2.90 14 0 0 0
JUL-24 1020 P 0.00 0.00 0.00 43.40 -3.00 14 0 0 0
JUL-24 1030 P 0.00 0.00 0.00 52.70 -3.00 13 0 0 0
JUL-24 1040 P 0.00 0.00 0.00 62.40 -3.00 12 0 0 0
JUL-24 1050 P 0.00 0.00 0.00 72.30 -2.90 0 0 0 0
JUL-24 1060 P 0.00 0.00 0.00 82.30 -2.90 0 0 0 0
JUL-24 1070 P 0.00 0.00 0.00 92.30 -2.90 0 0 0 0
JUL-24 1080 P 0.00 0.00 0.00 102.30 -2.90 0 0 0 0
JUL-24 1090 P 0.00 0.00 0.00 112.30 -2.90 0 0 0 0
JUL-24 1100 P 0.00 0.00 0.00 122.30 -2.90 0 0 0 0
JUL-24 1110 P 0.00 0.00 0.00 132.30 -2.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-24 830 C 0.00 0.00 0.00 152.70 +4.30 32 0 0 0
AUG-24 835 C 0.00 0.00 0.00 147.90 +4.30 32 0 0 0
AUG-24 840 C 0.00 0.00 0.00 143.00 +4.20 31 0 0 0
AUG-24 845 C 0.00 0.00 0.00 138.30 +4.30 31 0 0 0
AUG-24 850 C 0.00 0.00 0.00 133.50 +4.20 30 0 0 0
AUG-24 855 C 0.00 0.00 0.00 128.70 +4.20 29 0 0 0
AUG-24 860 C 0.00 0.00 0.00 124.00 +4.20 29 0 0 0
AUG-24 865 C 0.00 0.00 0.00 119.20 +4.10 28 0 0 0
AUG-24 870 C 0.00 0.00 0.00 114.50 +4.10 28 0 0 0
AUG-24 875 C 0.00 0.00 0.00 109.80 +4.10 27 0 0 0
AUG-24 880 C 0.00 0.00 0.00 105.10 +4.00 27 0 0 0
AUG-24 885 C 0.00 0.00 0.00 100.50 +4.00 26 0 0 0
AUG-24 890 C 0.00 0.00 0.00 95.90 +4.00 26 0 0 0
AUG-24 895 C 0.00 0.00 0.00 91.30 +3.90 25 0 0 0
AUG-24 900 C 0.00 0.00 0.00 86.70 +3.80 24 0 0 0
AUG-24 905 C 0.00 0.00 0.00 82.20 +3.80 24 0 0 0
AUG-24 910 C 0.00 0.00 0.00 77.70 +3.80 23 0 0 0
AUG-24 915 C 0.00 0.00 0.00 73.30 +3.70 23 0 0 0
AUG-24 920 C 0.00 0.00 0.00 68.90 +3.70 22 0 0 0
AUG-24 925 C 0.00 0.00 0.00 64.50 +3.60 22 0 0 0
AUG-24 930 C 0.00 0.00 0.00 60.20 +3.50 21 0 0 0
AUG-24 935 C 0.00 0.00 0.00 56.00 +3.40 21 0 0 0
AUG-24 940 C 0.00 0.00 0.00 51.80 +3.30 20 0 0 0
AUG-24 945 C 0.00 0.00 0.00 47.80 +3.30 20 0 0 0
AUG-24 950 C 0.00 0.00 0.00 43.80 +3.20 19 0 0 0
AUG-24 955 C 0.00 0.00 0.00 39.90 +3.10 19 0 0 0
AUG-24 960 C 0.00 0.00 0.00 36.10 +3.00 18 0 0 0
AUG-24 965 C 0.00 0.00 0.00 32.40 +2.80 17 0 0 0
AUG-24 970 C 0.00 0.00 0.00 28.90 +2.80 17 0 0 0
AUG-24 975 C 0.00 0.00 0.00 25.50 +2.60 16 0 0 0
AUG-24 980 C 0.00 0.00 0.00 22.20 +2.00 16 0 0 0
AUG-24 985 C 0.00 0.00 0.00 19.60 +1.90 16 0 0 0
AUG-24 990 C 0.00 0.00 0.00 17.10 +1.70 15 0 0 0
AUG-24 995 C 0.00 0.00 0.00 14.80 +1.60 15 0 0 0
AUG-24 1000 C 0.00 0.00 0.00 12.60 +1.30 15 0 0 0
AUG-24 1010 C 0.00 0.00 0.00 9.00 +1.10 14 0 0 0
AUG-24 1020 C 0.00 0.00 0.00 6.10 +0.80 14 0 0 0
AUG-24 1030 C 0.00 0.00 0.00 3.90 +0.60 13 0 0 0
AUG-24 1040 C 0.00 0.00 0.00 2.30 +0.40 13 0 0 0
AUG-24 1050 C 0.00 0.00 0.00 1.30 +0.30 12 0 0 0
AUG-24 1060 C 0.00 0.00 0.00 0.60 +0.10 12 0 0 0
AUG-24 1070 C 0.00 0.00 0.00 0.30 +0.10 12 0 0 0
AUG-24 1080 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
AUG-24 1090 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
AUG-24 1100 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
AUG-24 1110 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-24 830 P 0.00 0.00 0.00 3.60 -0.60 32 0 0 0
AUG-24 835 P 0.00 0.00 0.00 3.80 -0.60 32 0 0 0
AUG-24 840 P 0.00 0.00 0.00 3.90 -0.70 31 0 0 0
AUG-24 845 P 0.00 0.00 0.00 4.20 -0.60 31 0 0 0
AUG-24 850 P 0.00 0.00 0.00 4.40 -0.70 30 0 0 0
AUG-24 855 P 0.00 0.00 0.00 4.60 -0.70 29 0 0 0
AUG-24 860 P 0.00 0.00 0.00 4.90 -0.70 29 0 0 0
AUG-24 865 P 0.00 0.00 0.00 5.10 -0.80 28 0 0 0
AUG-24 870 P 0.00 0.00 0.00 5.40 -0.80 28 0 0 0
AUG-24 875 P 0.00 0.00 0.00 5.70 -0.80 27 0 0 0
AUG-24 880 P 0.00 0.00 0.00 6.00 -0.90 27 0 0 0
AUG-24 885 P 0.00 0.00 0.00 6.40 -0.90 26 0 0 0
AUG-24 890 P 0.00 0.00 0.00 6.80 -0.90 26 0 0 0
AUG-24 895 P 0.00 0.00 0.00 7.20 -1.00 25 0 0 0
AUG-24 900 P 0.00 0.00 0.00 7.60 -1.10 24 0 0 0
AUG-24 905 P 0.00 0.00 0.00 8.10 -1.10 24 0 0 0
AUG-24 910 P 0.00 0.00 0.00 8.60 -1.10 23 0 0 0
AUG-24 915 P 0.00 0.00 0.00 9.20 -1.20 23 0 0 0
AUG-24 920 P 0.00 0.00 0.00 9.80 -1.20 22 0 0 0
AUG-24 925 P 0.00 0.00 0.00 10.40 -1.30 22 0 0 0
AUG-24 930 P 0.00 0.00 0.00 11.10 -1.40 21 0 0 0
AUG-24 935 P 0.00 0.00 0.00 11.90 -1.50 21 0 0 0
AUG-24 940 P 0.00 0.00 0.00 12.70 -1.60 20 0 0 0
AUG-24 945 P 0.00 0.00 0.00 13.70 -1.60 20 0 0 0
AUG-24 950 P 0.00 0.00 0.00 14.70 -1.70 19 0 0 0
AUG-24 955 P 0.00 0.00 0.00 15.80 -1.80 19 0 0 0
AUG-24 960 P 0.00 0.00 0.00 17.00 -1.90 18 0 0 0
AUG-24 965 P 0.00 0.00 0.00 18.30 -2.10 17 0 0 0
AUG-24 970 P 0.00 0.00 0.00 19.80 -2.10 17 0 0 0
AUG-24 975 P 0.00 0.00 0.00 21.40 -2.30 16 0 0 0
AUG-24 980 P 0.00 0.00 0.00 23.10 -2.90 16 0 0 0
AUG-24 985 P 0.00 0.00 0.00 25.50 -3.00 16 0 0 0
AUG-24 990 P 0.00 0.00 0.00 28.00 -3.20 15 0 0 0
AUG-24 995 P 0.00 0.00 0.00 30.70 -3.30 15 0 0 0
AUG-24 1000 P 0.00 0.00 0.00 33.50 -3.60 15 0 0 0
AUG-24 1010 P 0.00 0.00 0.00 39.90 -3.80 14 0 0 0
AUG-24 1020 P 0.00 0.00 0.00 47.00 -4.10 14 0 0 0
AUG-24 1030 P 0.00 0.00 0.00 54.80 -4.30 13 0 0 0
AUG-24 1040 P 0.00 0.00 0.00 63.20 -4.50 13 0 0 0
AUG-24 1050 P 0.00 0.00 0.00 72.20 -4.60 12 0 0 0
AUG-24 1060 P 0.00 0.00 0.00 81.50 -4.80 12 0 0 0
AUG-24 1070 P 0.00 0.00 0.00 91.20 -4.80 12 0 0 0
AUG-24 1080 P 0.00 0.00 0.00 101.00 -4.90 11 0 0 0
AUG-24 1090 P 0.00 0.00 0.00 110.90 -4.90 0 0 0 0
AUG-24 1100 P 0.00 0.00 0.00 120.90 -4.90 0 0 0 0
AUG-24 1110 P 0.00 0.00 0.00 130.90 -4.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-24 545 C 0.00 0.00 0.00 428.00 +2.70 62 0 0 0
SEP-24 550 C 0.00 0.00 0.00 423.00 +2.60 61 0 0 0
SEP-24 555 C 0.00 0.00 0.00 418.10 +2.60 61 0 0 0
SEP-24 560 C 0.00 0.00 0.00 413.10 +2.60 60 0 0 0
SEP-24 565 C 0.00 0.00 0.00 408.20 +2.60 60 0 0 0
SEP-24 570 C 0.00 0.00 0.00 403.30 +2.60 59 0 0 0
SEP-24 575 C 0.00 0.00 0.00 398.30 +2.60 58 0 0 0
SEP-24 580 C 0.00 0.00 0.00 393.40 +2.60 58 0 0 0
SEP-24 585 C 0.00 0.00 0.00 388.50 +2.60 58 0 0 0
SEP-24 590 C 0.00 0.00 0.00 383.50 +2.50 57 0 0 0
SEP-24 595 C 0.00 0.00 0.00 378.60 +2.50 56 0 0 0
SEP-24 600 C 0.00 0.00 0.00 373.70 +2.60 56 0 0 0
SEP-24 605 C 0.00 0.00 0.00 368.80 +2.60 55 0 0 0
SEP-24 610 C 0.00 0.00 0.00 363.80 +2.50 55 0 0 0
SEP-24 615 C 0.00 0.00 0.00 358.90 +2.50 54 0 0 0
SEP-24 620 C 0.00 0.00 0.00 354.00 +2.50 54 0 0 0
SEP-24 625 C 0.00 0.00 0.00 349.10 +2.50 53 0 0 0
SEP-24 630 C 0.00 0.00 0.00 344.20 +2.50 53 0 0 0
SEP-24 635 C 0.00 0.00 0.00 339.30 +2.50 52 0 0 0
SEP-24 640 C 0.00 0.00 0.00 334.30 +2.40 51 0 0 0
SEP-24 645 C 0.00 0.00 0.00 329.40 +2.40 51 0 0 0
SEP-24 650 C 0.00 0.00 0.00 324.50 +2.40 50 0 0 0
SEP-24 655 C 0.00 0.00 0.00 319.60 +2.40 50 0 0 0
SEP-24 660 C 0.00 0.00 0.00 314.70 +2.40 49 0 0 0
SEP-24 665 C 0.00 0.00 0.00 309.80 +2.40 49 0 0 0
SEP-24 670 C 0.00 0.00 0.00 304.90 +2.40 48 0 0 0
SEP-24 675 C 0.00 0.00 0.00 300.00 +2.40 48 0 0 0
SEP-24 680 C 0.00 0.00 0.00 295.10 +2.40 47 0 0 0
SEP-24 685 C 0.00 0.00 0.00 290.30 +2.40 47 0 0 0
SEP-24 690 C 0.00 0.00 0.00 285.40 +2.40 46 0 0 0
SEP-24 695 C 0.00 0.00 0.00 280.50 +2.40 46 0 0 0
SEP-24 700 C 0.00 0.00 0.00 275.60 +2.40 45 0 0 0
SEP-24 705 C 0.00 0.00 0.00 270.70 +2.30 44 0 0 0
SEP-24 710 C 0.00 0.00 0.00 265.90 +2.40 44 0 0 0
SEP-24 715 C 0.00 0.00 0.00 261.00 +2.30 43 0 0 0
SEP-24 720 C 0.00 0.00 0.00 256.10 +2.30 43 0 0 0
SEP-24 725 C 0.00 0.00 0.00 251.30 +2.30 42 0 0 0
SEP-24 730 C 0.00 0.00 0.00 246.40 +2.30 42 0 0 0
SEP-24 735 C 0.00 0.00 0.00 241.50 +2.20 41 0 0 0
SEP-24 740 C 0.00 0.00 0.00 236.70 +2.30 41 0 0 0
SEP-24 745 C 0.00 0.00 0.00 231.80 +2.20 40 0 0 0
SEP-24 750 C 0.00 0.00 0.00 227.00 +2.20 40 0 0 0
SEP-24 755 C 0.00 0.00 0.00 222.20 +2.30 39 0 0 0
SEP-24 760 C 0.00 0.00 0.00 217.30 +2.20 38 0 0 0
SEP-24 765 C 0.00 0.00 0.00 212.50 +2.20 38 0 0 0
SEP-24 770 C 0.00 0.00 0.00 207.70 +2.20 37 0 0 0
SEP-24 775 C 0.00 0.00 0.00 202.90 +2.20 37 0 0 0
SEP-24 780 C 0.00 0.00 0.00 198.10 +2.20 36 0 0 0
SEP-24 785 C 0.00 0.00 0.00 193.30 +2.20 36 0 0 0
SEP-24 790 C 0.00 0.00 0.00 188.50 +2.20 35 0 0 0
SEP-24 795 C 0.00 0.00 0.00 183.70 +2.10 35 0 0 0
SEP-24 800 C 0.00 0.00 0.00 178.90 +2.10 34 0 0 0
SEP-24 805 C 0.00 0.00 0.00 174.10 +2.00 34 0 0 0
SEP-24 810 C 0.00 0.00 0.00 169.40 +2.10 33 0 0 0
SEP-24 815 C 0.00 0.00 0.00 164.60 +2.00 33 0 0 0
SEP-24 820 C 0.00 0.00 0.00 159.90 +2.10 32 0 0 0
SEP-24 825 C 0.00 0.00 0.00 155.10 +2.00 31 0 0 0
SEP-24 830 C 0.00 0.00 0.00 150.40 +2.00 31 0 0 0
SEP-24 835 C 0.00 0.00 0.00 145.70 +2.00 30 0 0 0
SEP-24 840 C 0.00 0.00 0.00 141.00 +1.90 30 0 0 0
SEP-24 845 C 0.00 0.00 0.00 136.30 +1.90 29 0 0 0
SEP-24 850 C 0.00 0.00 0.00 131.60 +1.80 29 0 0 0
SEP-24 855 C 0.00 0.00 0.00 127.00 +1.90 28 0 0 0
SEP-24 860 C 0.00 0.00 0.00 122.40 +1.90 28 0 0 0
SEP-24 865 C 0.00 0.00 0.00 117.70 +1.80 27 0 0 0
SEP-24 870 C 0.00 0.00 0.00 113.10 +1.70 27 0 0 0
SEP-24 875 C 0.00 0.00 0.00 108.60 +1.80 26 0 0 0
SEP-24 880 C 0.00 0.00 0.00 104.00 +1.70 26 0 0 0
SEP-24 885 C 0.00 0.00 0.00 99.50 +1.70 25 0 0 0
SEP-24 890 C 0.00 0.00 0.00 95.00 +1.70 24 0 0 0
SEP-24 895 C 0.00 0.00 0.00 90.50 +1.60 24 0 0 0
SEP-24 900 C 0.00 0.00 0.00 86.10 +1.60 23 0 0 0
SEP-24 905 C 0.00 0.00 0.00 81.70 +1.60 23 0 0 0
SEP-24 910 C 0.00 0.00 0.00 77.30 +1.50 22 0 0 0
SEP-24 915 C 0.00 0.00 0.00 73.00 +1.50 22 0 0 0
SEP-24 920 C 0.00 0.00 0.00 68.70 +1.40 21 0 0 0
SEP-24 925 C 0.00 0.00 0.00 64.50 +1.40 21 0 0 0
SEP-24 930 C 0.00 0.00 0.00 60.30 +1.30 20 0 0 0
SEP-24 935 C 0.00 0.00 0.00 56.20 +1.30 20 0 0 0
SEP-24 940 C 0.00 0.00 0.00 52.20 +1.30 19 0 0 0
SEP-24 945 C 0.00 0.00 0.00 48.20 +1.20 19 0 0 0
SEP-24 950 C 0.00 0.00 0.00 44.30 +1.20 18 0 0 0
SEP-24 955 C 0.00 0.00 0.00 40.50 +1.10 17 0 0 0
SEP-24 960 C 0.00 0.00 0.00 36.80 +1.10 17 0 0 0
SEP-24 965 C 0.00 0.00 0.00 33.20 +1.00 16 0 0 0
SEP-24 970 C 0.00 0.00 0.00 29.70 +0.90 16 0 0 0
SEP-24 975 C 0.00 0.00 0.00 26.90 +0.90 16 0 0 0
SEP-24 980 C 0.00 0.00 0.00 24.20 +0.80 15 0 0 0
SEP-24 985 C 0.00 0.00 0.00 21.60 +0.70 15 0 0 0
SEP-24 990 C 0.00 0.00 0.00 19.20 +0.60 15 0 0 0
SEP-24 995 C 0.00 0.00 0.00 17.00 +0.60 15 0 0 0
SEP-24 1000 C 0.00 0.00 0.00 14.90 +0.60 14 0 0 0
SEP-24 1010 C 0.00 0.00 0.00 11.10 +0.40 14 0 0 0
SEP-24 1020 C 0.00 0.00 0.00 8.00 +0.30 13 0 0 0
SEP-24 1030 C 0.00 0.00 0.00 5.50 +0.20 13 0 0 0
SEP-24 1040 C 0.00 0.00 0.00 3.60 +0.10 12 0 0 0
SEP-24 1050 C 0.00 0.00 0.00 2.20 +0.10 12 0 0 0
SEP-24 1060 C 0.00 0.00 0.00 1.30 +0.10 11 0 0 0
SEP-24 1070 C 0.00 0.00 0.00 0.70 +0.10 11 0 0 0
SEP-24 1080 C 0.00 0.00 0.00 0.30 0.00 10 0 0 0
SEP-24 1090 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-24 1100 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-24 1110 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-24 545 P 0.00 0.00 0.00 1.10 -0.50 58 0 0 0
SEP-24 550 P 0.00 0.00 0.00 1.20 -0.50 58 0 0 0
SEP-24 555 P 0.00 0.00 0.00 1.30 -0.50 58 0 0 0
SEP-24 560 P 0.00 0.00 0.00 1.40 -0.50 58 0 0 0
SEP-24 565 P 0.00 0.00 0.00 1.50 -0.50 57 0 0 0
SEP-24 570 P 0.00 0.00 0.00 1.60 -0.50 57 0 0 0
SEP-24 575 P 0.00 0.00 0.00 1.70 -0.50 57 0 0 0
SEP-24 580 P 0.00 0.00 0.00 1.80 -0.50 57 0 0 0
SEP-24 585 P 0.00 0.00 0.00 1.90 -0.50 56 0 0 0
SEP-24 590 P 0.00 0.00 0.00 2.00 -0.50 56 0 0 0
SEP-24 595 P 0.00 0.00 0.00 2.10 -0.50 55 0 0 0
SEP-24 600 P 0.00 0.00 0.00 2.20 -0.50 55 0 0 0
SEP-24 605 P 0.00 0.00 0.00 2.30 -0.50 55 0 0 0
SEP-24 610 P 0.00 0.00 0.00 2.40 -0.50 54 0 0 0
SEP-24 615 P 0.00 0.00 0.00 2.50 -0.50 54 0 0 0
SEP-24 620 P 0.00 0.00 0.00 2.60 -0.50 53 0 0 0
SEP-24 625 P 0.00 0.00 0.00 2.70 -0.50 53 0 0 0
SEP-24 630 P 0.00 0.00 0.00 2.80 -0.50 52 0 0 0
SEP-24 635 P 0.00 0.00 0.00 2.90 -0.50 52 0 0 0
SEP-24 640 P 0.00 0.00 0.00 3.00 -0.50 51 0 0 0
SEP-24 645 P 0.00 0.00 0.00 3.10 -0.50 51 0 0 0
SEP-24 650 P 0.00 0.00 0.00 3.20 -0.50 50 0 0 0
SEP-24 655 P 0.00 0.00 0.00 3.30 -0.50 50 0 0 0
SEP-24 660 P 0.00 0.00 0.00 3.40 -0.50 49 0 0 0
SEP-24 665 P 0.00 0.00 0.00 3.50 -0.50 49 0 0 0
SEP-24 670 P 0.00 0.00 0.00 3.60 -0.50 48 0 0 0
SEP-24 675 P 0.00 0.00 0.00 3.70 -0.50 48 0 0 0
SEP-24 680 P 0.00 0.00 0.00 3.80 -0.50 47 0 0 0
SEP-24 685 P 0.00 0.00 0.00 4.00 -0.50 47 0 0 0
SEP-24 690 P 0.00 0.00 0.00 4.10 -0.50 46 0 0 0
SEP-24 695 P 0.00 0.00 0.00 4.20 -0.50 46 0 0 0
SEP-24 700 P 0.00 0.00 0.00 4.30 -0.50 45 0 0 0
SEP-24 705 P 0.00 0.00 0.00 4.40 -0.60 44 0 0 0
SEP-24 710 P 0.00 0.00 0.00 4.60 -0.50 44 0 0 0
SEP-24 715 P 0.00 0.00 0.00 4.70 -0.60 43 0 0 0
SEP-24 720 P 0.00 0.00 0.00 4.80 -0.60 43 0 0 0
SEP-24 725 P 0.00 0.00 0.00 5.00 -0.60 42 0 0 0
SEP-24 730 P 0.00 0.00 0.00 5.10 -0.60 42 0 0 0
SEP-24 735 P 0.00 0.00 0.00 5.20 -0.70 41 0 0 0
SEP-24 740 P 0.00 0.00 0.00 5.40 -0.60 41 0 0 0
SEP-24 745 P 0.00 0.00 0.00 5.50 -0.70 40 0 0 0
SEP-24 750 P 0.00 0.00 0.00 5.70 -0.70 40 0 0 0
SEP-24 755 P 0.00 0.00 0.00 5.90 -0.60 39 0 0 0
SEP-24 760 P 0.00 0.00 0.00 6.00 -0.70 38 0 0 0
SEP-24 765 P 0.00 0.00 0.00 6.20 -0.70 38 0 0 0
SEP-24 770 P 0.00 0.00 0.00 6.40 -0.70 37 0 0 0
SEP-24 775 P 0.00 0.00 0.00 6.60 -0.70 37 0 0 0
SEP-24 780 P 0.00 0.00 0.00 6.80 -0.70 36 0 0 0
SEP-24 785 P 0.00 0.00 0.00 7.00 -0.70 36 0 0 0
SEP-24 790 P 0.00 0.00 0.00 7.20 -0.70 35 0 0 0
SEP-24 795 P 0.00 0.00 0.00 7.40 -0.80 35 0 0 0
SEP-24 800 P 0.00 0.00 0.00 7.60 -0.80 34 0 0 0
SEP-24 805 P 0.00 0.00 0.00 7.80 -0.90 34 0 0 0
SEP-24 810 P 0.00 0.00 0.00 8.10 -0.80 33 0 0 0
SEP-24 815 P 0.00 0.00 0.00 8.30 -0.90 33 0 0 0
SEP-24 820 P 0.00 0.00 0.00 8.60 -0.80 32 0 0 0
SEP-24 825 P 0.00 0.00 0.00 8.80 -0.90 31 0 0 0
SEP-24 830 P 0.00 0.00 0.00 9.10 -0.90 31 0 0 0
SEP-24 835 P 0.00 0.00 0.00 9.40 -0.90 30 0 0 0
SEP-24 840 P 0.00 0.00 0.00 9.70 -1.00 30 0 0 0
SEP-24 845 P 0.00 0.00 0.00 10.00 -1.00 29 0 0 0
SEP-24 850 P 0.00 0.00 0.00 10.30 -1.10 29 0 0 0
SEP-24 855 P 0.00 0.00 0.00 10.70 -1.00 28 0 0 0
SEP-24 860 P 0.00 0.00 0.00 11.10 -1.00 28 0 0 0
SEP-24 865 P 0.00 0.00 0.00 11.40 -1.10 27 0 0 0
SEP-24 870 P 0.00 0.00 0.00 11.80 -1.20 27 0 0 0
SEP-24 875 P 0.00 0.00 0.00 12.30 -1.10 26 0 0 0
SEP-24 880 P 0.00 0.00 0.00 12.70 -1.20 26 0 0 0
SEP-24 885 P 0.00 0.00 0.00 13.20 -1.20 25 0 0 0
SEP-24 890 P 0.00 0.00 0.00 13.70 -1.20 24 0 0 0
SEP-24 895 P 0.00 0.00 0.00 14.20 -1.30 24 0 0 0
SEP-24 900 P 0.00 0.00 0.00 14.80 -1.30 23 0 0 0
SEP-24 905 P 0.00 0.00 0.00 15.40 -1.30 23 0 0 0
SEP-24 910 P 0.00 0.00 0.00 16.00 -1.40 22 0 0 0
SEP-24 915 P 0.00 0.00 0.00 16.70 -1.40 22 0 0 0
SEP-24 920 P 0.00 0.00 0.00 17.40 -1.50 21 0 0 0
SEP-24 925 P 0.00 0.00 0.00 18.20 -1.50 21 0 0 0
SEP-24 930 P 0.00 0.00 0.00 19.00 -1.60 20 0 0 0
SEP-24 935 P 0.00 0.00 0.00 19.90 -1.60 20 0 0 0
SEP-24 940 P 0.00 0.00 0.00 20.90 -1.60 19 0 0 0
SEP-24 945 P 0.00 0.00 0.00 21.90 -1.70 19 0 0 0
SEP-24 950 P 0.00 0.00 0.00 23.00 -1.70 18 0 0 0
SEP-24 955 P 0.00 0.00 0.00 24.20 -1.80 17 0 0 0
SEP-24 960 P 0.00 0.00 0.00 25.50 -1.80 17 0 0 0
SEP-24 965 P 0.00 0.00 0.00 26.90 -1.90 16 0 0 0
SEP-24 970 P 0.00 0.00 0.00 28.40 -2.00 16 0 0 0
SEP-24 975 P 0.00 0.00 0.00 30.60 -2.00 16 0 0 0
SEP-24 980 P 0.00 0.00 0.00 32.90 -2.10 15 0 0 0
SEP-24 985 P 0.00 0.00 0.00 35.30 -2.20 15 0 0 0
SEP-24 990 P 0.00 0.00 0.00 37.90 -2.30 15 0 0 0
SEP-24 995 P 0.00 0.00 0.00 40.70 -2.30 15 0 0 0
SEP-24 1000 P 0.00 0.00 0.00 43.60 -2.30 14 0 0 0
SEP-24 1010 P 0.00 0.00 0.00 49.80 -2.50 14 0 0 0
SEP-24 1020 P 0.00 0.00 0.00 56.70 -2.60 13 0 0 0
SEP-24 1030 P 0.00 0.00 0.00 64.20 -2.70 13 0 0 0
SEP-24 1040 P 0.00 0.00 0.00 72.30 -2.80 12 0 0 0
SEP-24 1050 P 0.00 0.00 0.00 80.90 -2.80 12 0 0 0
SEP-24 1060 P 0.00 0.00 0.00 90.00 -2.80 11 0 0 0
SEP-24 1070 P 0.00 0.00 0.00 99.40 -2.80 11 0 0 0
SEP-24 1080 P 0.00 0.00 0.00 109.00 -2.90 10 0 0 0
SEP-24 1090 P 0.00 0.00 0.00 118.80 -2.90 10 0 0 0
SEP-24 1100 P 0.00 0.00 0.00 128.70 -2.90 0 0 0 0
SEP-24 1110 P 0.00 0.00 0.00 138.70 -2.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-24 545 C 0.00 0.00 0.00 432.40 +2.30 61 0 0 0
DEC-24 550 C 0.00 0.00 0.00 427.70 +2.30 61 0 0 0
DEC-24 555 C 0.00 0.00 0.00 422.90 +2.30 60 0 0 0
DEC-24 560 C 0.00 0.00 0.00 418.10 +2.30 60 0 0 0
DEC-24 565 C 0.00 0.00 0.00 413.30 +2.30 59 0 0 0
DEC-24 570 C 0.00 0.00 0.00 408.50 +2.30 58 0 0 0
DEC-24 575 C 0.00 0.00 0.00 403.70 +2.20 58 0 0 0
DEC-24 580 C 0.00 0.00 0.00 398.90 +2.20 57 0 0 0
DEC-24 585 C 0.00 0.00 0.00 394.20 +2.30 57 0 0 0
DEC-24 590 C 0.00 0.00 0.00 389.40 +2.30 56 0 0 0
DEC-24 595 C 0.00 0.00 0.00 384.60 +2.20 56 0 0 0
DEC-24 600 C 0.00 0.00 0.00 379.80 +2.20 55 0 0 0
DEC-24 605 C 0.00 0.00 0.00 375.00 +2.20 55 0 0 0
DEC-24 610 C 0.00 0.00 0.00 370.30 +2.20 54 0 0 0
DEC-24 615 C 0.00 0.00 0.00 365.50 +2.20 54 0 0 0
DEC-24 620 C 0.00 0.00 0.00 360.70 +2.20 53 0 0 0
DEC-24 625 C 0.00 0.00 0.00 355.90 +2.20 53 0 0 0
DEC-24 630 C 0.00 0.00 0.00 351.10 +2.10 52 0 0 0
DEC-24 635 C 0.00 0.00 0.00 346.40 +2.20 52 0 0 0
DEC-24 640 C 0.00 0.00 0.00 341.60 +2.20 51 0 0 0
DEC-24 645 C 0.00 0.00 0.00 336.80 +2.10 50 0 0 0
DEC-24 650 C 0.00 0.00 0.00 332.00 +2.10 50 0 0 0
DEC-24 655 C 0.00 0.00 0.00 327.30 +2.20 49 0 0 0
DEC-24 660 C 0.00 0.00 0.00 322.50 +2.10 49 0 0 0
DEC-24 665 C 0.00 0.00 0.00 317.70 +2.10 48 0 0 0
DEC-24 670 C 0.00 0.00 0.00 313.00 +2.20 48 0 0 0
DEC-24 675 C 0.00 0.00 0.00 308.20 +2.10 47 0 0 0
DEC-24 680 C 0.00 0.00 0.00 303.40 +2.10 47 0 0 0
DEC-24 685 C 0.00 0.00 0.00 298.60 +2.00 46 0 0 0
DEC-24 690 C 0.00 0.00 0.00 293.90 +2.10 46 0 0 0
DEC-24 695 C 0.00 0.00 0.00 289.10 +2.00 45 0 0 0
DEC-24 700 C 0.00 0.00 0.00 284.40 +2.10 44 0 0 0
DEC-24 705 C 0.00 0.00 0.00 279.60 +2.10 44 0 0 0
DEC-24 710 C 0.00 0.00 0.00 274.80 +2.00 43 0 0 0
DEC-24 715 C 0.00 0.00 0.00 270.10 +2.10 43 0 0 0
DEC-24 720 C 0.00 0.00 0.00 265.30 +2.00 42 0 0 0
DEC-24 725 C 0.00 0.00 0.00 260.60 +2.10 42 0 0 0
DEC-24 730 C 0.00 0.00 0.00 255.80 +2.00 41 0 0 0
DEC-24 735 C 0.00 0.00 0.00 251.10 +2.00 41 0 0 0
DEC-24 740 C 0.00 0.00 0.00 246.30 +2.00 40 0 0 0
DEC-24 745 C 0.00 0.00 0.00 241.60 +2.00 40 0 0 0
DEC-24 750 C 0.00 0.00 0.00 236.80 +1.90 39 0 0 0
DEC-24 755 C 0.00 0.00 0.00 232.10 +2.00 39 0 0 0
DEC-24 760 C 0.00 0.00 0.00 227.30 +1.90 38 0 0 0
DEC-24 765 C 0.00 0.00 0.00 222.60 +1.90 37 0 0 0
DEC-24 770 C 0.00 0.00 0.00 217.90 +2.00 37 0 0 0
DEC-24 775 C 0.00 0.00 0.00 213.10 +1.90 36 0 0 0
DEC-24 780 C 0.00 0.00 0.00 208.40 +1.90 36 0 0 0
DEC-24 785 C 0.00 0.00 0.00 203.70 +1.90 35 0 0 0
DEC-24 790 C 0.00 0.00 0.00 199.00 +1.90 35 0 0 0
DEC-24 795 C 0.00 0.00 0.00 194.30 +1.90 34 0 0 0
DEC-24 800 C 0.00 0.00 0.00 189.60 +1.90 34 0 0 0
DEC-24 805 C 0.00 0.00 0.00 184.90 +1.90 33 0 0 0
DEC-24 810 C 0.00 0.00 0.00 180.20 +1.80 33 0 0 0
DEC-24 815 C 0.00 0.00 0.00 175.50 +1.80 32 0 0 0
DEC-24 820 C 0.00 0.00 0.00 170.80 +1.80 31 0 0 0
DEC-24 825 C 0.00 0.00 0.00 166.10 +1.70 31 0 0 0
DEC-24 830 C 0.00 0.00 0.00 161.50 +1.80 30 0 0 0
DEC-24 835 C 0.00 0.00 0.00 156.80 +1.70 30 0 0 0
DEC-24 840 C 0.00 0.00 0.00 152.20 +1.80 29 0 0 0
DEC-24 845 C 0.00 0.00 0.00 147.60 +1.80 29 0 0 0
DEC-24 850 C 0.00 0.00 0.00 142.90 +1.70 28 0 0 0
DEC-24 855 C 0.00 0.00 0.00 138.30 +1.70 28 0 0 0
DEC-24 860 C 0.00 0.00 0.00 133.70 +1.70 27 0 0 0
DEC-24 865 C 0.00 0.00 0.00 129.10 +1.70 27 0 0 0
DEC-24 870 C 0.00 0.00 0.00 124.60 +1.70 26 0 0 0
DEC-24 875 C 0.00 0.00 0.00 120.00 +1.60 26 0 0 0
DEC-24 880 C 0.00 0.00 0.00 115.50 +1.70 25 0 0 0
DEC-24 885 C 0.00 0.00 0.00 110.90 +1.60 24 0 0 0
DEC-24 890 C 0.00 0.00 0.00 106.40 +1.50 24 0 0 0
DEC-24 895 C 0.00 0.00 0.00 102.00 +1.60 23 0 0 0
DEC-24 900 C 0.00 0.00 0.00 97.50 +1.50 23 0 0 0
DEC-24 905 C 0.00 0.00 0.00 93.10 +1.50 22 0 0 0
DEC-24 910 C 0.00 0.00 0.00 88.70 +1.50 22 0 0 0
DEC-24 915 C 0.00 0.00 0.00 84.30 +1.50 21 0 0 0
DEC-24 920 C 0.00 0.00 0.00 80.00 +1.50 21 0 0 0
DEC-24 925 C 0.00 0.00 0.00 75.70 +1.50 20 0 0 0
DEC-24 930 C 0.00 0.00 0.00 71.40 +1.40 20 0 0 0
DEC-24 935 C 0.00 0.00 0.00 67.20 +1.40 19 0 0 0
DEC-24 940 C 0.00 0.00 0.00 63.00 +1.30 19 0 0 0
DEC-24 945 C 0.00 0.00 0.00 58.90 +1.30 18 0 0 0
DEC-24 950 C 0.00 0.00 0.00 54.80 +1.20 17 0 0 0
DEC-24 955 C 0.00 0.00 0.00 50.80 +1.20 17 0 0 0
DEC-24 960 C 0.00 0.00 0.00 46.90 +1.20 16 0 0 0
DEC-24 965 C 0.00 0.00 0.00 43.00 +1.10 16 0 0 0
DEC-24 970 C 0.00 0.00 0.00 40.00 +1.00 16 0 0 0
DEC-24 975 C 0.00 0.00 0.00 37.10 +1.00 15 0 0 0
DEC-24 980 C 0.00 0.00 0.00 34.30 +1.00 15 0 0 0
DEC-24 985 C 0.00 0.00 0.00 31.60 +0.90 15 0 0 0
DEC-24 990 C 0.00 0.00 0.00 29.00 +0.90 15 0 0 0
DEC-24 995 C 0.00 0.00 0.00 26.50 +0.90 14 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 24.10 +0.80 14 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 19.60 +0.70 14 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 15.60 +0.50 13 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 12.10 +0.40 13 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 9.10 +0.30 12 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 6.60 +0.30 12 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 4.60 +0.20 11 0 0 0
DEC-24 1070 C 0.00 0.00 0.00 3.10 +0.20 11 0 0 0
DEC-24 1080 C 0.00 0.00 0.00 1.90 +0.10 10 0 0 0
DEC-24 1090 C 0.00 0.00 0.00 1.10 +0.10 10 0 0 0
DEC-24 1100 C 0.00 0.00 0.00 0.60 +0.10 9 0 0 0
DEC-24 1110 C 0.00 0.00 0.00 0.30 +0.10 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
DEC-24 545 P 0.00 0.00 0.00 11.90 -0.60 61 0 0 0
DEC-24 550 P 0.00 0.00 0.00 12.20 -0.60 61 0 0 0
DEC-24 555 P 0.00 0.00 0.00 12.40 -0.60 60 0 0 0
DEC-24 560 P 0.00 0.00 0.00 12.60 -0.60 60 0 0 0
DEC-24 565 P 0.00 0.00 0.00 12.80 -0.60 59 0 0 0
DEC-24 570 P 0.00 0.00 0.00 13.00 -0.60 58 0 0 0
DEC-24 575 P 0.00 0.00 0.00 13.20 -0.70 58 0 0 0
DEC-24 580 P 0.00 0.00 0.00 13.40 -0.70 57 0 0 0
DEC-24 585 P 0.00 0.00 0.00 13.70 -0.60 57 0 0 0
DEC-24 590 P 0.00 0.00 0.00 13.90 -0.60 56 0 0 0
DEC-24 595 P 0.00 0.00 0.00 14.10 -0.70 56 0 0 0
DEC-24 600 P 0.00 0.00 0.00 14.30 -0.70 55 0 0 0
DEC-24 605 P 0.00 0.00 0.00 14.50 -0.70 55 0 0 0
DEC-24 610 P 0.00 0.00 0.00 14.80 -0.70 54 0 0 0
DEC-24 615 P 0.00 0.00 0.00 15.00 -0.70 54 0 0 0
DEC-24 620 P 0.00 0.00 0.00 15.20 -0.70 53 0 0 0
DEC-24 625 P 0.00 0.00 0.00 15.40 -0.70 53 0 0 0
DEC-24 630 P 0.00 0.00 0.00 15.60 -0.80 52 0 0 0
DEC-24 635 P 0.00 0.00 0.00 15.90 -0.70 52 0 0 0
DEC-24 640 P 0.00 0.00 0.00 16.10 -0.70 51 0 0 0
DEC-24 645 P 0.00 0.00 0.00 16.30 -0.80 50 0 0 0
DEC-24 650 P 0.00 0.00 0.00 16.50 -0.80 50 0 0 0
DEC-24 655 P 0.00 0.00 0.00 16.80 -0.70 49 0 0 0
DEC-24 660 P 0.00 0.00 0.00 17.00 -0.80 49 0 0 0
DEC-24 665 P 0.00 0.00 0.00 17.20 -0.80 48 0 0 0
DEC-24 670 P 0.00 0.00 0.00 17.50 -0.70 48 0 0 0
DEC-24 675 P 0.00 0.00 0.00 17.70 -0.80 47 0 0 0
DEC-24 680 P 0.00 0.00 0.00 17.90 -0.80 47 0 0 0
DEC-24 685 P 0.00 0.00 0.00 18.10 -0.90 46 0 0 0
DEC-24 690 P 0.00 0.00 0.00 18.40 -0.80 46 0 0 0
DEC-24 695 P 0.00 0.00 0.00 18.60 -0.90 45 0 0 0
DEC-24 700 P 0.00 0.00 0.00 18.90 -0.80 44 0 0 0
DEC-24 705 P 0.00 0.00 0.00 19.10 -0.80 44 0 0 0
DEC-24 710 P 0.00 0.00 0.00 19.30 -0.90 43 0 0 0
DEC-24 715 P 0.00 0.00 0.00 19.60 -0.80 43 0 0 0
DEC-24 720 P 0.00 0.00 0.00 19.80 -0.90 42 0 0 0
DEC-24 725 P 0.00 0.00 0.00 20.10 -0.80 42 0 0 0
DEC-24 730 P 0.00 0.00 0.00 20.30 -0.90 41 0 0 0
DEC-24 735 P 0.00 0.00 0.00 20.60 -0.90 41 0 0 0
DEC-24 740 P 0.00 0.00 0.00 20.80 -0.90 40 0 0 0
DEC-24 745 P 0.00 0.00 0.00 21.10 -0.90 40 0 0 0
DEC-24 750 P 0.00 0.00 0.00 21.30 -1.00 39 0 0 0
DEC-24 755 P 0.00 0.00 0.00 21.60 -0.90 39 0 0 0
DEC-24 760 P 0.00 0.00 0.00 21.80 -1.00 38 0 0 0
DEC-24 765 P 0.00 0.00 0.00 22.10 -1.00 37 0 0 0
DEC-24 770 P 0.00 0.00 0.00 22.40 -0.90 37 0 0 0
DEC-24 775 P 0.00 0.00 0.00 22.60 -1.00 36 0 0 0
DEC-24 780 P 0.00 0.00 0.00 22.90 -1.00 36 0 0 0
DEC-24 785 P 0.00 0.00 0.00 23.20 -1.00 35 0 0 0
DEC-24 790 P 0.00 0.00 0.00 23.50 -1.00 35 0 0 0
DEC-24 795 P 0.00 0.00 0.00 23.80 -1.00 34 0 0 0
DEC-24 800 P 0.00 0.00 0.00 24.10 -1.00 34 0 0 0
DEC-24 805 P 0.00 0.00 0.00 24.40 -1.00 33 0 0 0
DEC-24 810 P 0.00 0.00 0.00 24.70 -1.10 33 0 0 0
DEC-24 815 P 0.00 0.00 0.00 25.00 -1.10 32 0 0 0
DEC-24 820 P 0.00 0.00 0.00 25.30 -1.10 31 0 0 0
DEC-24 825 P 0.00 0.00 0.00 25.60 -1.20 31 0 0 0
DEC-24 830 P 0.00 0.00 0.00 26.00 -1.10 30 0 0 0
DEC-24 835 P 0.00 0.00 0.00 26.30 -1.20 30 0 0 0
DEC-24 840 P 0.00 0.00 0.00 26.70 -1.10 29 0 0 0
DEC-24 845 P 0.00 0.00 0.00 27.10 -1.10 29 0 0 0
DEC-24 850 P 0.00 0.00 0.00 27.40 -1.20 28 0 0 0
DEC-24 855 P 0.00 0.00 0.00 27.80 -1.20 28 0 0 0
DEC-24 860 P 0.00 0.00 0.00 28.20 -1.20 27 0 0 0
DEC-24 865 P 0.00 0.00 0.00 28.60 -1.20 27 0 0 0
DEC-24 870 P 0.00 0.00 0.00 29.10 -1.20 26 0 0 0
DEC-24 875 P 0.00 0.00 0.00 29.50 -1.30 26 0 0 0
DEC-24 880 P 0.00 0.00 0.00 30.00 -1.20 25 0 0 0
DEC-24 885 P 0.00 0.00 0.00 30.40 -1.30 24 0 0 0
DEC-24 890 P 0.00 0.00 0.00 30.90 -1.40 24 0 0 0
DEC-24 895 P 0.00 0.00 0.00 31.50 -1.30 23 0 0 0
DEC-24 900 P 0.00 0.00 0.00 32.00 -1.40 23 0 0 0
DEC-24 905 P 0.00 0.00 0.00 32.60 -1.40 22 0 0 0
DEC-24 910 P 0.00 0.00 0.00 33.20 -1.40 22 0 0 0
DEC-24 915 P 0.00 0.00 0.00 33.80 -1.40 21 0 0 0
DEC-24 920 P 0.00 0.00 0.00 34.50 -1.40 21 0 0 0
DEC-24 925 P 0.00 0.00 0.00 35.20 -1.40 20 0 0 0
DEC-24 930 P 0.00 0.00 0.00 35.90 -1.50 20 0 0 0
DEC-24 935 P 0.00 0.00 0.00 36.70 -1.50 19 0 0 0
DEC-24 940 P 0.00 0.00 0.00 37.50 -1.60 19 0 0 0
DEC-24 945 P 0.00 0.00 0.00 38.40 -1.60 18 0 0 0
DEC-24 950 P 0.00 0.00 0.00 39.30 -1.70 17 0 0 0
DEC-24 955 P 0.00 0.00 0.00 40.30 -1.70 17 0 0 0
DEC-24 960 P 0.00 0.00 0.00 41.40 -1.70 16 0 0 0
DEC-24 965 P 0.00 0.00 0.00 42.50 -1.80 16 0 0 0
DEC-24 970 P 0.00 0.00 0.00 44.50 -1.90 16 0 0 0
DEC-24 975 P 0.00 0.00 0.00 46.60 -1.90 15 0 0 0
DEC-24 980 P 0.00 0.00 0.00 48.80 -1.90 15 0 0 0
DEC-24 985 P 0.00 0.00 0.00 51.10 -2.00 15 0 0 0
DEC-24 990 P 0.00 0.00 0.00 53.50 -2.00 15 0 0 0
DEC-24 995 P 0.00 0.00 0.00 56.00 -2.00 14 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 58.60 -2.10 14 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 64.10 -2.20 14 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 70.10 -2.40 13 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 76.60 -2.50 13 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 83.60 -2.60 12 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 91.10 -2.60 12 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 99.10 -2.70 11 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 107.60 -2.70 11 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 116.40 -2.80 10 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 125.60 -2.80 10 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 135.10 -2.80 9 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 144.80 -2.80 9 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 620 C 0.00 0.00 0.00 368.00 +2.90 53 0 0 0
MAR-25 625 C 0.00 0.00 0.00 363.30 +2.90 52 0 0 0
MAR-25 630 C 0.00 0.00 0.00 358.50 +2.80 51 0 0 0
MAR-25 635 C 0.00 0.00 0.00 353.80 +2.80 51 0 0 0
MAR-25 640 C 0.00 0.00 0.00 349.10 +2.90 50 0 0 0
MAR-25 645 C 0.00 0.00 0.00 344.40 +2.90 50 0 0 0
MAR-25 650 C 0.00 0.00 0.00 339.60 +2.80 49 0 0 0
MAR-25 655 C 0.00 0.00 0.00 334.90 +2.90 49 0 0 0
MAR-25 660 C 0.00 0.00 0.00 330.20 +2.90 48 0 0 0
MAR-25 665 C 0.00 0.00 0.00 325.50 +2.90 48 0 0 0
MAR-25 670 C 0.00 0.00 0.00 320.70 +2.90 47 0 0 0
MAR-25 675 C 0.00 0.00 0.00 316.00 +2.90 47 0 0 0
MAR-25 680 C 0.00 0.00 0.00 311.30 +2.90 46 0 0 0
MAR-25 685 C 0.00 0.00 0.00 306.50 +2.90 46 0 0 0
MAR-25 690 C 0.00 0.00 0.00 301.80 +2.90 45 0 0 0
MAR-25 695 C 0.00 0.00 0.00 297.00 +2.90 44 0 0 0
MAR-25 700 C 0.00 0.00 0.00 292.30 +2.90 44 0 0 0
MAR-25 705 C 0.00 0.00 0.00 287.60 +3.00 43 0 0 0
MAR-25 710 C 0.00 0.00 0.00 282.80 +2.90 43 0 0 0
MAR-25 715 C 0.00 0.00 0.00 278.10 +3.00 42 0 0 0
MAR-25 720 C 0.00 0.00 0.00 273.30 +2.90 42 0 0 0
MAR-25 725 C 0.00 0.00 0.00 268.60 +3.00 41 0 0 0
MAR-25 730 C 0.00 0.00 0.00 263.80 +2.90 41 0 0 0
MAR-25 735 C 0.00 0.00 0.00 259.10 +3.00 40 0 0 0
MAR-25 740 C 0.00 0.00 0.00 254.30 +2.90 40 0 0 0
MAR-25 745 C 0.00 0.00 0.00 249.60 +3.00 39 0 0 0
MAR-25 750 C 0.00 0.00 0.00 244.80 +2.90 39 0 0 0
MAR-25 755 C 0.00 0.00 0.00 240.10 +3.00 38 0 0 0
MAR-25 760 C 0.00 0.00 0.00 235.40 +3.00 37 0 0 0
MAR-25 765 C 0.00 0.00 0.00 230.60 +3.00 37 0 0 0
MAR-25 770 C 0.00 0.00 0.00 225.90 +3.00 36 0 0 0
MAR-25 775 C 0.00 0.00 0.00 221.10 +3.00 36 0 0 0
MAR-25 780 C 0.00 0.00 0.00 216.40 +3.00 35 0 0 0
MAR-25 785 C 0.00 0.00 0.00 211.60 +3.00 35 0 0 0
MAR-25 790 C 0.00 0.00 0.00 206.90 +3.00 34 0 0 0
MAR-25 795 C 0.00 0.00 0.00 202.20 +3.10 34 0 0 0
MAR-25 800 C 0.00 0.00 0.00 197.40 +3.00 33 0 0 0
MAR-25 805 C 0.00 0.00 0.00 192.70 +3.00 33 0 0 0
MAR-25 810 C 0.00 0.00 0.00 188.00 +3.10 32 0 0 0
MAR-25 815 C 0.00 0.00 0.00 183.20 +3.00 31 0 0 0
MAR-25 820 C 0.00 0.00 0.00 178.50 +3.00 31 0 0 0
MAR-25 825 C 0.00 0.00 0.00 173.80 +3.00 30 0 0 0
MAR-25 830 C 0.00 0.00 0.00 169.10 +3.10 30 0 0 0
MAR-25 835 C 0.00 0.00 0.00 164.40 +3.10 29 0 0 0
MAR-25 840 C 0.00 0.00 0.00 159.70 +3.10 29 0 0 0
MAR-25 845 C 0.00 0.00 0.00 155.00 +3.10 28 0 0 0
MAR-25 850 C 0.00 0.00 0.00 150.30 +3.10 28 0 0 0
MAR-25 855 C 0.00 0.00 0.00 145.60 +3.00 27 0 0 0
MAR-25 860 C 0.00 0.00 0.00 140.90 +3.00 27 0 0 0
MAR-25 865 C 0.00 0.00 0.00 136.30 +3.10 26 0 0 0
MAR-25 870 C 0.00 0.00 0.00 131.60 +3.00 26 0 0 0
MAR-25 875 C 0.00 0.00 0.00 127.00 +3.10 25 0 0 0
MAR-25 880 C 0.00 0.00 0.00 122.40 +3.10 24 0 0 0
MAR-25 885 C 0.00 0.00 0.00 117.80 +3.10 24 0 0 0
MAR-25 890 C 0.00 0.00 0.00 113.20 +3.10 23 0 0 0
MAR-25 895 C 0.00 0.00 0.00 108.60 +3.10 23 0 0 0
MAR-25 900 C 0.00 0.00 0.00 104.00 +3.00 22 0 0 0
MAR-25 905 C 0.00 0.00 0.00 99.50 +3.10 22 0 0 0
MAR-25 910 C 0.00 0.00 0.00 95.00 +3.10 21 0 0 0
MAR-25 915 C 0.00 0.00 0.00 90.50 +3.00 21 0 0 0
MAR-25 920 C 0.00 0.00 0.00 86.10 +3.10 20 0 0 0
MAR-25 925 C 0.00 0.00 0.00 81.60 +3.00 20 0 0 0
MAR-25 930 C 0.00 0.00 0.00 77.20 +3.00 19 0 0 0
MAR-25 935 C 0.00 0.00 0.00 72.90 +3.00 19 0 0 0
MAR-25 940 C 0.00 0.00 0.00 68.60 +3.00 18 0 0 0
MAR-25 945 C 0.00 0.00 0.00 64.30 +3.00 17 0 0 0
MAR-25 950 C 0.00 0.00 0.00 60.10 +3.00 17 0 0 0
MAR-25 955 C 0.00 0.00 0.00 55.90 +2.90 16 0 0 0
MAR-25 960 C 0.00 0.00 0.00 51.80 +2.00 16 0 0 0
MAR-25 965 C 0.00 0.00 0.00 48.70 +1.90 16 0 0 0
MAR-25 970 C 0.00 0.00 0.00 45.60 +1.80 15 0 0 0
MAR-25 975 C 0.00 0.00 0.00 42.70 +1.80 15 0 0 0
MAR-25 980 C 0.00 0.00 0.00 39.80 +1.80 15 0 0 0
MAR-25 985 C 0.00 0.00 0.00 37.00 +1.70 15 0 0 0
MAR-25 990 C 0.00 0.00 0.00 34.30 +1.60 14 0 0 0
MAR-25 995 C 0.00 0.00 0.00 31.70 +1.60 14 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 29.20 +1.60 14 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 24.50 +1.50 13 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 20.10 +1.30 13 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 16.20 +1.20 12 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 12.80 +1.10 12 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 9.70 +0.90 11 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 7.20 +0.80 11 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 5.10 +0.60 10 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 3.40 +0.40 10 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 2.20 +0.40 9 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 1.30 +0.30 9 0 0 0
MAR-25 1110 C 0.00 0.00 0.00 0.70 +0.20 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-25 620 P 0.00 0.00 0.00 29.70 +0.10 53 0 0 0
MAR-25 625 P 0.00 0.00 0.00 30.00 +0.10 52 0 0 0
MAR-25 630 P 0.00 0.00 0.00 30.20 0.00 51 0 0 0
MAR-25 635 P 0.00 0.00 0.00 30.50 0.00 51 0 0 0
MAR-25 640 P 0.00 0.00 0.00 30.80 +0.10 50 0 0 0
MAR-25 645 P 0.00 0.00 0.00 31.10 +0.10 50 0 0 0
MAR-25 650 P 0.00 0.00 0.00 31.30 0.00 49 0 0 0
MAR-25 655 P 0.00 0.00 0.00 31.60 +0.10 49 0 0 0
MAR-25 660 P 0.00 0.00 0.00 31.90 +0.10 48 0 0 0
MAR-25 665 P 0.00 0.00 0.00 32.20 +0.10 48 0 0 0
MAR-25 670 P 0.00 0.00 0.00 32.40 +0.10 47 0 0 0
MAR-25 675 P 0.00 0.00 0.00 32.70 +0.10 47 0 0 0
MAR-25 680 P 0.00 0.00 0.00 33.00 +0.10 46 0 0 0
MAR-25 685 P 0.00 0.00 0.00 33.20 +0.10 46 0 0 0
MAR-25 690 P 0.00 0.00 0.00 33.50 +0.10 45 0 0 0
MAR-25 695 P 0.00 0.00 0.00 33.70 +0.10 44 0 0 0
MAR-25 700 P 0.00 0.00 0.00 34.00 +0.10 44 0 0 0
MAR-25 705 P 0.00 0.00 0.00 34.30 +0.20 43 0 0 0
MAR-25 710 P 0.00 0.00 0.00 34.50 +0.10 43 0 0 0
MAR-25 715 P 0.00 0.00 0.00 34.80 +0.20 42 0 0 0
MAR-25 720 P 0.00 0.00 0.00 35.00 +0.10 42 0 0 0
MAR-25 725 P 0.00 0.00 0.00 35.30 +0.20 41 0 0 0
MAR-25 730 P 0.00 0.00 0.00 35.50 +0.10 41 0 0 0
MAR-25 735 P 0.00 0.00 0.00 35.80 +0.20 40 0 0 0
MAR-25 740 P 0.00 0.00 0.00 36.00 +0.10 40 0 0 0
MAR-25 745 P 0.00 0.00 0.00 36.30 +0.20 39 0 0 0
MAR-25 750 P 0.00 0.00 0.00 36.50 +0.10 39 0 0 0
MAR-25 755 P 0.00 0.00 0.00 36.80 +0.20 38 0 0 0
MAR-25 760 P 0.00 0.00 0.00 37.10 +0.20 37 0 0 0
MAR-25 765 P 0.00 0.00 0.00 37.30 +0.20 37 0 0 0
MAR-25 770 P 0.00 0.00 0.00 37.60 +0.20 36 0 0 0
MAR-25 775 P 0.00 0.00 0.00 37.80 +0.20 36 0 0 0
MAR-25 780 P 0.00 0.00 0.00 38.10 +0.20 35 0 0 0
MAR-25 785 P 0.00 0.00 0.00 38.30 +0.20 35 0 0 0
MAR-25 790 P 0.00 0.00 0.00 38.60 +0.20 34 0 0 0
MAR-25 795 P 0.00 0.00 0.00 38.90 +0.30 34 0 0 0
MAR-25 800 P 0.00 0.00 0.00 39.10 +0.20 33 0 0 0
MAR-25 805 P 0.00 0.00 0.00 39.40 +0.20 33 0 0 0
MAR-25 810 P 0.00 0.00 0.00 39.70 +0.30 32 0 0 0
MAR-25 815 P 0.00 0.00 0.00 39.90 +0.20 31 0 0 0
MAR-25 820 P 0.00 0.00 0.00 40.20 +0.20 31 0 0 0
MAR-25 825 P 0.00 0.00 0.00 40.50 +0.20 30 0 0 0
MAR-25 830 P 0.00 0.00 0.00 40.80 +0.30 30 0 0 0
MAR-25 835 P 0.00 0.00 0.00 41.10 +0.30 29 0 0 0
MAR-25 840 P 0.00 0.00 0.00 41.40 +0.30 29 0 0 0
MAR-25 845 P 0.00 0.00 0.00 41.70 +0.30 28 0 0 0
MAR-25 850 P 0.00 0.00 0.00 42.00 +0.30 28 0 0 0
MAR-25 855 P 0.00 0.00 0.00 42.30 +0.20 27 0 0 0
MAR-25 860 P 0.00 0.00 0.00 42.60 +0.20 27 0 0 0
MAR-25 865 P 0.00 0.00 0.00 43.00 +0.30 26 0 0 0
MAR-25 870 P 0.00 0.00 0.00 43.30 +0.20 26 0 0 0
MAR-25 875 P 0.00 0.00 0.00 43.70 +0.30 25 0 0 0
MAR-25 880 P 0.00 0.00 0.00 44.10 +0.30 24 0 0 0
MAR-25 885 P 0.00 0.00 0.00 44.50 +0.30 24 0 0 0
MAR-25 890 P 0.00 0.00 0.00 44.90 +0.30 23 0 0 0
MAR-25 895 P 0.00 0.00 0.00 45.30 +0.30 23 0 0 0
MAR-25 900 P 0.00 0.00 0.00 45.70 +0.20 22 0 0 0
MAR-25 905 P 0.00 0.00 0.00 46.20 +0.30 22 0 0 0
MAR-25 910 P 0.00 0.00 0.00 46.70 +0.30 21 0 0 0
MAR-25 915 P 0.00 0.00 0.00 47.20 +0.20 21 0 0 0
MAR-25 920 P 0.00 0.00 0.00 47.80 +0.30 20 0 0 0
MAR-25 925 P 0.00 0.00 0.00 48.30 +0.20 20 0 0 0
MAR-25 930 P 0.00 0.00 0.00 48.90 +0.20 19 0 0 0
MAR-25 935 P 0.00 0.00 0.00 49.60 +0.20 19 0 0 0
MAR-25 940 P 0.00 0.00 0.00 50.30 +0.20 18 0 0 0
MAR-25 945 P 0.00 0.00 0.00 51.00 +0.20 17 0 0 0
MAR-25 950 P 0.00 0.00 0.00 51.80 +0.20 17 0 0 0
MAR-25 955 P 0.00 0.00 0.00 52.60 +0.10 16 0 0 0
MAR-25 960 P 0.00 0.00 0.00 53.50 -0.80 16 0 0 0
MAR-25 965 P 0.00 0.00 0.00 55.40 -0.90 16 0 0 0
MAR-25 970 P 0.00 0.00 0.00 57.30 -1.00 15 0 0 0
MAR-25 975 P 0.00 0.00 0.00 59.40 -1.00 15 0 0 0
MAR-25 980 P 0.00 0.00 0.00 61.50 -1.00 15 0 0 0
MAR-25 985 P 0.00 0.00 0.00 63.70 -1.10 15 0 0 0
MAR-25 990 P 0.00 0.00 0.00 66.00 -1.20 14 0 0 0
MAR-25 995 P 0.00 0.00 0.00 68.40 -1.20 14 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 70.90 -1.20 14 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 76.20 -1.30 13 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 81.80 -1.50 13 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 87.90 -1.60 12 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 94.50 -1.70 12 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 101.40 -1.90 11 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 108.90 -2.00 11 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 116.80 -2.20 10 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 125.10 -2.40 10 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 133.90 -2.40 9 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 143.00 -2.50 9 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 152.40 -2.60 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
JUN-25 710 C 0.00 0.00 0.00 288.60 +1.90 42 0 0 0
JUN-25 715 C 0.00 0.00 0.00 283.80 +1.80 41 0 0 0
JUN-25 720 C 0.00 0.00 0.00 279.00 +1.80 41 0 0 0
JUN-25 725 C 0.00 0.00 0.00 274.20 +1.80 40 0 0 0
JUN-25 730 C 0.00 0.00 0.00 269.40 +1.80 40 0 0 0
JUN-25 735 C 0.00 0.00 0.00 264.60 +1.80 39 0 0 0
JUN-25 740 C 0.00 0.00 0.00 259.90 +1.90 39 0 0 0
JUN-25 745 C 0.00 0.00 0.00 255.10 +1.80 38 0 0 0
JUN-25 750 C 0.00 0.00 0.00 250.30 +1.80 37 0 0 0
JUN-25 755 C 0.00 0.00 0.00 245.40 +1.70 37 0 0 0
JUN-25 760 C 0.00 0.00 0.00 240.60 +1.70 36 0 0 0
JUN-25 765 C 0.00 0.00 0.00 235.80 +1.70 36 0 0 0
JUN-25 770 C 0.00 0.00 0.00 231.00 +1.70 35 0 0 0
JUN-25 775 C 0.00 0.00 0.00 226.20 +1.70 35 0 0 0
JUN-25 780 C 0.00 0.00 0.00 221.40 +1.70 34 0 0 0
JUN-25 785 C 0.00 0.00 0.00 216.60 +1.70 34 0 0 0
JUN-25 790 C 0.00 0.00 0.00 211.80 +1.80 33 0 0 0
JUN-25 795 C 0.00 0.00 0.00 207.00 +1.80 33 0 0 0
JUN-25 800 C 0.00 0.00 0.00 202.10 +1.70 32 0 0 0
JUN-25 805 C 0.00 0.00 0.00 197.30 +1.70 31 0 0 0
JUN-25 810 C 0.00 0.00 0.00 192.50 +1.70 31 0 0 0
JUN-25 815 C 0.00 0.00 0.00 187.70 +1.70 30 0 0 0
JUN-25 820 C 0.00 0.00 0.00 182.90 +1.70 30 0 0 0
JUN-25 825 C 0.00 0.00 0.00 178.10 +1.70 29 0 0 0
JUN-25 830 C 0.00 0.00 0.00 173.30 +1.70 29 0 0 0
JUN-25 835 C 0.00 0.00 0.00 168.50 +1.70 28 0 0 0
JUN-25 840 C 0.00 0.00 0.00 163.70 +1.70 28 0 0 0
JUN-25 845 C 0.00 0.00 0.00 158.90 +1.70 27 0 0 0
JUN-25 850 C 0.00 0.00 0.00 154.10 +1.60 27 0 0 0
JUN-25 855 C 0.00 0.00 0.00 149.30 +1.60 26 0 0 0
JUN-25 860 C 0.00 0.00 0.00 144.50 +1.60 26 0 0 0
JUN-25 865 C 0.00 0.00 0.00 139.70 +1.50 25 0 0 0
JUN-25 870 C 0.00 0.00 0.00 135.00 +1.60 24 0 0 0
JUN-25 875 C 0.00 0.00 0.00 130.20 +1.50 24 0 0 0
JUN-25 880 C 0.00 0.00 0.00 125.50 +1.60 23 0 0 0
JUN-25 885 C 0.00 0.00 0.00 120.70 +1.50 23 0 0 0
JUN-25 890 C 0.00 0.00 0.00 116.00 +1.50 22 0 0 0
JUN-25 895 C 0.00 0.00 0.00 111.30 +1.50 22 0 0 0
JUN-25 900 C 0.00 0.00 0.00 106.60 +1.40 21 0 0 0
JUN-25 905 C 0.00 0.00 0.00 102.00 +1.50 21 0 0 0
JUN-25 910 C 0.00 0.00 0.00 97.30 +1.40 20 0 0 0
JUN-25 915 C 0.00 0.00 0.00 92.70 +1.40 20 0 0 0
JUN-25 920 C 0.00 0.00 0.00 88.10 +1.40 19 0 0 0
JUN-25 925 C 0.00 0.00 0.00 83.50 +1.40 19 0 0 0
JUN-25 930 C 0.00 0.00 0.00 79.00 +1.40 18 0 0 0
JUN-25 935 C 0.00 0.00 0.00 74.40 +1.30 17 0 0 0
JUN-25 940 C 0.00 0.00 0.00 70.00 +1.30 17 0 0 0
JUN-25 945 C 0.00 0.00 0.00 65.50 +1.20 16 0 0 0
JUN-25 950 C 0.00 0.00 0.00 61.20 +1.30 16 0 0 0
JUN-25 955 C 0.00 0.00 0.00 57.90 +1.20 16 0 0 0
JUN-25 960 C 0.00 0.00 0.00 54.70 +1.10 15 0 0 0
JUN-25 965 C 0.00 0.00 0.00 51.60 +1.10 15 0 0 0
JUN-25 970 C 0.00 0.00 0.00 48.60 +1.10 15 0 0 0
JUN-25 975 C 0.00 0.00 0.00 45.60 +1.10 15 0 0 0
JUN-25 980 C 0.00 0.00 0.00 42.70 +1.00 14 0 0 0
JUN-25 985 C 0.00 0.00 0.00 39.80 +0.90 14 0 0 0
JUN-25 990 C 0.00 0.00 0.00 37.10 +1.00 14 0 0 0
JUN-25 995 C 0.00 0.00 0.00 34.40 +0.90 14 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 31.80 +0.80 13 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 26.90 +0.70 13 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 22.40 +0.70 12 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 18.30 +0.60 12 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 14.60 +0.50 11 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 11.30 +0.40 11 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 8.50 +0.30 10 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 6.20 +0.30 10 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 4.30 +0.20 9 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 2.80 +0.20 9 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 1.70 +0.10 8 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.90 0.00 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
JUN-25 710 P 0.00 0.00 0.00 47.50 -0.90 42 0 0 0
JUN-25 715 P 0.00 0.00 0.00 47.70 -1.00 41 0 0 0
JUN-25 720 P 0.00 0.00 0.00 47.90 -1.00 41 0 0 0
JUN-25 725 P 0.00 0.00 0.00 48.10 -1.00 40 0 0 0
JUN-25 730 P 0.00 0.00 0.00 48.30 -1.00 40 0 0 0
JUN-25 735 P 0.00 0.00 0.00 48.50 -1.00 39 0 0 0
JUN-25 740 P 0.00 0.00 0.00 48.80 -0.90 39 0 0 0
JUN-25 745 P 0.00 0.00 0.00 49.00 -1.00 38 0 0 0
JUN-25 750 P 0.00 0.00 0.00 49.20 -1.00 37 0 0 0
JUN-25 755 P 0.00 0.00 0.00 49.30 -1.10 37 0 0 0
JUN-25 760 P 0.00 0.00 0.00 49.50 -1.10 36 0 0 0
JUN-25 765 P 0.00 0.00 0.00 49.70 -1.10 36 0 0 0
JUN-25 770 P 0.00 0.00 0.00 49.90 -1.10 35 0 0 0
JUN-25 775 P 0.00 0.00 0.00 50.10 -1.10 35 0 0 0
JUN-25 780 P 0.00 0.00 0.00 50.30 -1.10 34 0 0 0
JUN-25 785 P 0.00 0.00 0.00 50.50 -1.10 34 0 0 0
JUN-25 790 P 0.00 0.00 0.00 50.70 -1.00 33 0 0 0
JUN-25 795 P 0.00 0.00 0.00 50.90 -1.00 33 0 0 0
JUN-25 800 P 0.00 0.00 0.00 51.00 -1.10 32 0 0 0
JUN-25 805 P 0.00 0.00 0.00 51.20 -1.10 31 0 0 0
JUN-25 810 P 0.00 0.00 0.00 51.40 -1.10 31 0 0 0
JUN-25 815 P 0.00 0.00 0.00 51.60 -1.10 30 0 0 0
JUN-25 820 P 0.00 0.00 0.00 51.80 -1.10 30 0 0 0
JUN-25 825 P 0.00 0.00 0.00 52.00 -1.10 29 0 0 0
JUN-25 830 P 0.00 0.00 0.00 52.20 -1.10 29 0 0 0
JUN-25 835 P 0.00 0.00 0.00 52.40 -1.10 28 0 0 0
JUN-25 840 P 0.00 0.00 0.00 52.60 -1.10 28 0 0 0
JUN-25 845 P 0.00 0.00 0.00 52.80 -1.10 27 0 0 0
JUN-25 850 P 0.00 0.00 0.00 53.00 -1.20 27 0 0 0
JUN-25 855 P 0.00 0.00 0.00 53.20 -1.20 26 0 0 0
JUN-25 860 P 0.00 0.00 0.00 53.40 -1.20 26 0 0 0
JUN-25 865 P 0.00 0.00 0.00 53.60 -1.30 25 0 0 0
JUN-25 870 P 0.00 0.00 0.00 53.90 -1.20 24 0 0 0
JUN-25 875 P 0.00 0.00 0.00 54.10 -1.30 24 0 0 0
JUN-25 880 P 0.00 0.00 0.00 54.40 -1.20 23 0 0 0
JUN-25 885 P 0.00 0.00 0.00 54.60 -1.30 23 0 0 0
JUN-25 890 P 0.00 0.00 0.00 54.90 -1.30 22 0 0 0
JUN-25 895 P 0.00 0.00 0.00 55.20 -1.30 22 0 0 0
JUN-25 900 P 0.00 0.00 0.00 55.50 -1.40 21 0 0 0
JUN-25 905 P 0.00 0.00 0.00 55.90 -1.30 21 0 0 0
JUN-25 910 P 0.00 0.00 0.00 56.20 -1.40 20 0 0 0
JUN-25 915 P 0.00 0.00 0.00 56.60 -1.40 20 0 0 0
JUN-25 920 P 0.00 0.00 0.00 57.00 -1.40 19 0 0 0
JUN-25 925 P 0.00 0.00 0.00 57.40 -1.40 19 0 0 0
JUN-25 930 P 0.00 0.00 0.00 57.90 -1.40 18 0 0 0
JUN-25 935 P 0.00 0.00 0.00 58.30 -1.50 17 0 0 0
JUN-25 940 P 0.00 0.00 0.00 58.90 -1.50 17 0 0 0
JUN-25 945 P 0.00 0.00 0.00 59.40 -1.60 16 0 0 0
JUN-25 950 P 0.00 0.00 0.00 60.10 -1.50 16 0 0 0
JUN-25 955 P 0.00 0.00 0.00 61.80 -1.60 16 0 0 0
JUN-25 960 P 0.00 0.00 0.00 63.60 -1.70 15 0 0 0
JUN-25 965 P 0.00 0.00 0.00 65.50 -1.70 15 0 0 0
JUN-25 970 P 0.00 0.00 0.00 67.50 -1.70 15 0 0 0
JUN-25 975 P 0.00 0.00 0.00 69.50 -1.70 15 0 0 0
JUN-25 980 P 0.00 0.00 0.00 71.60 -1.80 14 0 0 0
JUN-25 985 P 0.00 0.00 0.00 73.70 -1.90 14 0 0 0
JUN-25 990 P 0.00 0.00 0.00 76.00 -1.80 14 0 0 0
JUN-25 995 P 0.00 0.00 0.00 78.30 -1.90 14 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 80.70 -2.00 13 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 85.80 -2.10 13 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 91.30 -2.10 12 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 97.20 -2.20 12 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 103.50 -2.30 11 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 110.20 -2.40 11 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 117.40 -2.50 10 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 125.10 -2.50 10 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 133.20 -2.60 9 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 141.70 -2.60 9 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 150.60 -2.70 8 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 159.80 -2.80 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