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
07 OCT 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
OCT-24 765 C 0.00 0.00 0.00 173.20 +22.20 34 0 0 0
OCT-24 770 C 0.00 0.00 0.00 168.30 +22.30 35 0 0 0
OCT-24 775 C 0.00 0.00 0.00 163.30 +22.20 34 0 0 0
OCT-24 780 C 0.00 0.00 0.00 158.30 +22.10 33 0 0 0
OCT-24 785 C 0.00 0.00 0.00 153.40 +22.10 33 0 0 0
OCT-24 790 C 0.00 0.00 0.00 148.40 +22.10 32 0 0 0
OCT-24 795 C 0.00 0.00 0.00 143.50 +22.10 32 0 0 0
OCT-24 800 C 0.00 0.00 0.00 138.50 +21.90 31 0 0 0
OCT-24 805 C 0.00 0.00 0.00 133.60 +21.90 30 0 0 0
OCT-24 810 C 0.00 0.00 0.00 128.70 +21.90 30 0 0 0
OCT-24 815 C 0.00 0.00 0.00 123.80 +21.80 30 0 0 0
OCT-24 820 C 0.00 0.00 0.00 118.90 +21.80 29 0 0 0
OCT-24 825 C 0.00 0.00 0.00 114.00 +21.70 28 0 0 0
OCT-24 830 C 0.00 0.00 0.00 109.10 +21.50 28 0 0 0
OCT-24 835 C 0.00 0.00 0.00 104.20 +21.40 27 0 0 0
OCT-24 840 C 0.00 0.00 0.00 99.40 +21.30 27 0 0 0
OCT-24 845 C 0.00 0.00 0.00 94.60 +21.20 26 0 0 0
OCT-24 850 C 0.00 0.00 0.00 89.80 +21.00 26 0 0 0
OCT-24 855 C 0.00 0.00 0.00 85.00 +20.80 25 0 0 0
OCT-24 860 C 0.00 0.00 0.00 80.20 +20.60 24 0 0 0
OCT-24 865 C 0.00 0.00 0.00 75.50 +20.40 24 0 0 0
OCT-24 870 C 0.00 0.00 0.00 70.80 +20.10 23 0 0 0
OCT-24 875 C 0.00 0.00 0.00 66.20 +19.80 23 0 0 0
OCT-24 880 C 0.00 0.00 0.00 61.60 +19.40 22 0 0 0
OCT-24 885 C 0.00 0.00 0.00 57.10 +19.10 22 0 0 0
OCT-24 890 C 0.00 0.00 0.00 52.60 +18.60 21 0 0 0
OCT-24 895 C 0.00 0.00 0.00 48.30 +18.10 21 0 0 0
OCT-24 900 C 0.00 0.00 0.00 44.00 +17.60 20 0 0 0
OCT-24 905 C 0.00 0.00 0.00 39.80 +16.90 20 0 0 0
OCT-24 910 C 0.00 0.00 0.00 35.70 +16.10 19 0 0 0
OCT-24 915 C 0.00 0.00 0.00 31.80 +15.40 19 0 0 0
OCT-24 920 C 0.00 0.00 0.00 28.00 +14.20 18 0 0 0
OCT-24 925 C 0.00 0.00 0.00 24.30 +12.80 17 0 0 0
OCT-24 930 C 0.00 0.00 0.00 20.90 +11.50 17 0 0 0
OCT-24 935 C 0.00 0.00 0.00 17.70 +10.20 16 0 0 0
OCT-24 940 C 0.00 0.00 0.00 14.70 +8.70 16 0 0 0
OCT-24 945 C 0.00 0.00 0.00 12.20 +7.60 16 0 0 0
OCT-24 950 C 0.00 0.00 0.00 10.00 +6.50 15 0 0 0
OCT-24 955 C 0.00 0.00 0.00 8.10 +5.50 15 0 0 0
OCT-24 960 C 0.00 0.00 0.00 6.40 +4.50 15 0 0 0
OCT-24 965 C 0.00 0.00 0.00 4.90 +3.60 15 0 0 0
OCT-24 970 C 0.00 0.00 0.00 3.80 +2.90 14 0 0 0
OCT-24 975 C 0.00 0.00 0.00 2.80 +2.20 14 0 0 0
OCT-24 980 C 0.00 0.00 0.00 2.00 +1.60 14 0 0 0
OCT-24 985 C 0.00 0.00 0.00 1.40 +1.20 14 0 0 0
OCT-24 990 C 0.00 0.00 0.00 1.00 +0.90 13 0 0 0
OCT-24 995 C 0.00 0.00 0.00 0.60 +0.50 13 0 0 0
OCT-24 1000 C 0.00 0.00 0.00 0.40 +0.30 13 0 0 0
OCT-24 1010 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
OCT-24 1020 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
OCT-24 1030 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
OCT-24 1040 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
OCT-24 765 P 0.00 0.00 0.00 0.10 -0.30 30 0 0 0
OCT-24 770 P 0.00 0.00 0.00 0.10 -0.40 29 0 0 0
OCT-24 775 P 0.00 0.00 0.00 0.10 -0.50 28 0 0 0
OCT-24 780 P 0.00 0.00 0.00 0.20 -0.50 30 0 0 0
OCT-24 785 P 0.00 0.00 0.00 0.30 -0.50 31 0 0 0
OCT-24 790 P 0.00 0.00 0.00 0.40 -0.50 31 0 0 0
OCT-24 795 P 0.00 0.00 0.00 0.50 -0.50 31 0 0 0
OCT-24 800 P 0.00 0.00 0.00 0.60 -0.60 31 0 0 0
OCT-24 805 P 0.00 0.00 0.00 0.70 -0.60 30 0 0 0
OCT-24 810 P 0.00 0.00 0.00 0.80 -0.60 30 0 0 0
OCT-24 815 P 0.00 0.00 0.00 0.90 -0.70 30 0 0 0
OCT-24 820 P 0.00 0.00 0.00 1.00 -0.70 29 0 0 0
OCT-24 825 P 0.00 0.00 0.00 1.10 -0.80 28 0 0 0
OCT-24 830 P 0.00 0.00 0.00 1.20 -1.00 28 0 0 0
OCT-24 835 P 0.00 0.00 0.00 1.30 -1.10 27 0 0 0
OCT-24 840 P 0.00 0.00 0.00 1.50 -1.20 27 0 0 0
OCT-24 845 P 0.00 0.00 0.00 1.70 -1.30 26 0 0 0
OCT-24 850 P 0.00 0.00 0.00 1.90 -1.50 26 0 0 0
OCT-24 855 P 0.00 0.00 0.00 2.10 -1.70 25 0 0 0
OCT-24 860 P 0.00 0.00 0.00 2.30 -1.90 24 0 0 0
OCT-24 865 P 0.00 0.00 0.00 2.60 -2.10 24 0 0 0
OCT-24 870 P 0.00 0.00 0.00 2.90 -2.40 23 0 0 0
OCT-24 875 P 0.00 0.00 0.00 3.30 -2.70 23 0 0 0
OCT-24 880 P 0.00 0.00 0.00 3.70 -3.10 22 0 0 0
OCT-24 885 P 0.00 0.00 0.00 4.20 -3.40 22 0 0 0
OCT-24 890 P 0.00 0.00 0.00 4.70 -3.90 21 0 0 0
OCT-24 895 P 0.00 0.00 0.00 5.40 -4.40 21 0 0 0
OCT-24 900 P 0.00 0.00 0.00 6.10 -4.90 20 0 0 0
OCT-24 905 P 0.00 0.00 0.00 6.90 -5.60 20 0 0 0
OCT-24 910 P 0.00 0.00 0.00 7.80 -6.40 19 0 0 0
OCT-24 915 P 0.00 0.00 0.00 8.90 -7.10 19 0 0 0
OCT-24 920 P 0.00 0.00 0.00 10.10 -8.30 18 0 0 0
OCT-24 925 P 0.00 0.00 0.00 11.40 -9.70 17 0 0 0
OCT-24 930 P 0.00 0.00 0.00 13.00 -11.00 17 0 0 0
OCT-24 935 P 0.00 0.00 0.00 14.80 -12.30 16 0 0 0
OCT-24 940 P 0.00 0.00 0.00 16.80 -13.80 16 0 0 0
OCT-24 945 P 0.00 0.00 0.00 19.30 -14.90 16 0 0 0
OCT-24 950 P 0.00 0.00 0.00 22.10 -16.00 15 0 0 0
OCT-24 955 P 0.00 0.00 0.00 25.20 -17.00 15 0 0 0
OCT-24 960 P 0.00 0.00 0.00 28.50 -18.00 15 0 0 0
OCT-24 965 P 0.00 0.00 0.00 32.00 -18.90 15 0 0 0
OCT-24 970 P 0.00 0.00 0.00 35.90 -19.60 14 0 0 0
OCT-24 975 P 0.00 0.00 0.00 39.90 -20.30 14 0 0 0
OCT-24 980 P 0.00 0.00 0.00 44.10 -20.90 14 0 0 0
OCT-24 985 P 0.00 0.00 0.00 48.50 -21.30 14 0 0 0
OCT-24 990 P 0.00 0.00 0.00 53.10 -21.60 13 0 0 0
OCT-24 995 P 0.00 0.00 0.00 57.70 -22.00 13 0 0 0
OCT-24 1000 P 0.00 0.00 0.00 62.50 -22.10 13 0 0 0
OCT-24 1010 P 0.00 0.00 0.00 72.20 -22.40 12 0 0 0
OCT-24 1020 P 0.00 0.00 0.00 82.10 -22.50 0 0 0 0
OCT-24 1030 P 0.00 0.00 0.00 92.10 -22.50 0 0 0 0
OCT-24 1040 P 0.00 0.00 0.00 102.10 -22.50 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
NOV-24 805 C 0.00 0.00 0.00 137.60 +23.10 30 0 0 0
NOV-24 810 C 0.00 0.00 0.00 132.80 +22.90 30 0 0 0
NOV-24 815 C 0.00 0.00 0.00 128.10 +22.90 29 0 0 0
NOV-24 820 C 0.00 0.00 0.00 123.40 +22.80 29 0 0 0
NOV-24 825 C 0.00 0.00 0.00 118.60 +22.60 28 0 0 0
NOV-24 830 C 0.00 0.00 0.00 113.90 +22.50 28 0 0 0
NOV-24 835 C 0.00 0.00 0.00 109.30 +22.40 27 0 0 0
NOV-24 840 C 0.00 0.00 0.00 104.60 +22.20 27 0 0 0
NOV-24 845 C 0.00 0.00 0.00 100.00 +22.10 26 0 0 0
NOV-24 850 C 0.00 0.00 0.00 95.40 +21.90 26 0 0 0
NOV-24 855 C 0.00 0.00 0.00 90.80 +21.70 25 0 0 0
NOV-24 860 C 0.00 0.00 0.00 86.30 +21.50 24 0 0 0
NOV-24 865 C 0.00 0.00 0.00 81.80 +21.30 24 0 0 0
NOV-24 870 C 0.00 0.00 0.00 77.40 +21.10 23 0 0 0
NOV-24 875 C 0.00 0.00 0.00 72.90 +20.70 23 0 0 0
NOV-24 880 C 0.00 0.00 0.00 68.60 +20.50 22 0 0 0
NOV-24 885 C 0.00 0.00 0.00 64.30 +20.20 22 0 0 0
NOV-24 890 C 0.00 0.00 0.00 60.00 +19.70 21 0 0 0
NOV-24 895 C 0.00 0.00 0.00 55.80 +19.30 21 0 0 0
NOV-24 900 C 0.00 0.00 0.00 51.70 +18.90 20 0 0 0
NOV-24 905 C 0.00 0.00 0.00 47.60 +18.30 20 0 0 0
NOV-24 910 C 0.00 0.00 0.00 43.70 +17.80 19 0 0 0
NOV-24 915 C 0.00 0.00 0.00 39.80 +17.20 19 0 0 0
NOV-24 920 C 0.00 0.00 0.00 36.00 +16.00 18 0 0 0
NOV-24 925 C 0.00 0.00 0.00 32.40 +14.90 17 0 0 0
NOV-24 930 C 0.00 0.00 0.00 28.90 +13.70 17 0 0 0
NOV-24 935 C 0.00 0.00 0.00 25.50 +12.40 16 0 0 0
NOV-24 940 C 0.00 0.00 0.00 22.30 +11.20 16 0 0 0
NOV-24 945 C 0.00 0.00 0.00 19.60 +10.20 16 0 0 0
NOV-24 950 C 0.00 0.00 0.00 17.20 +9.40 15 0 0 0
NOV-24 955 C 0.00 0.00 0.00 14.90 +8.50 15 0 0 0
NOV-24 960 C 0.00 0.00 0.00 12.80 +7.60 15 0 0 0
NOV-24 965 C 0.00 0.00 0.00 10.90 +6.70 15 0 0 0
NOV-24 970 C 0.00 0.00 0.00 9.20 +5.90 14 0 0 0
NOV-24 975 C 0.00 0.00 0.00 7.60 +5.10 14 0 0 0
NOV-24 980 C 0.00 0.00 0.00 6.30 +4.40 14 0 0 0
NOV-24 985 C 0.00 0.00 0.00 5.10 +3.70 14 0 0 0
NOV-24 990 C 0.00 0.00 0.00 4.00 +3.00 13 0 0 0
NOV-24 995 C 0.00 0.00 0.00 3.20 +2.50 13 0 0 0
NOV-24 1000 C 0.00 0.00 0.00 2.40 +1.90 13 0 0 0
NOV-24 1010 C 0.00 0.00 0.00 1.40 +1.20 12 0 0 0
NOV-24 1020 C 0.00 0.00 0.00 0.70 +0.60 12 0 0 0
NOV-24 1030 C 0.00 0.00 0.00 0.30 +0.20 11 0 0 0
NOV-24 1040 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
NOV-24 805 P 0.00 0.00 0.00 4.70 -1.20 30 0 0 0
NOV-24 810 P 0.00 0.00 0.00 4.90 -1.40 30 0 0 0
NOV-24 815 P 0.00 0.00 0.00 5.20 -1.40 29 0 0 0
NOV-24 820 P 0.00 0.00 0.00 5.50 -1.50 29 0 0 0
NOV-24 825 P 0.00 0.00 0.00 5.70 -1.70 28 0 0 0
NOV-24 830 P 0.00 0.00 0.00 6.00 -1.80 28 0 0 0
NOV-24 835 P 0.00 0.00 0.00 6.40 -1.90 27 0 0 0
NOV-24 840 P 0.00 0.00 0.00 6.70 -2.10 27 0 0 0
NOV-24 845 P 0.00 0.00 0.00 7.10 -2.20 26 0 0 0
NOV-24 850 P 0.00 0.00 0.00 7.50 -2.40 26 0 0 0
NOV-24 855 P 0.00 0.00 0.00 7.90 -2.60 25 0 0 0
NOV-24 860 P 0.00 0.00 0.00 8.40 -2.80 24 0 0 0
NOV-24 865 P 0.00 0.00 0.00 8.90 -3.00 24 0 0 0
NOV-24 870 P 0.00 0.00 0.00 9.50 -3.20 23 0 0 0
NOV-24 875 P 0.00 0.00 0.00 10.00 -3.60 23 0 0 0
NOV-24 880 P 0.00 0.00 0.00 10.70 -3.80 22 0 0 0
NOV-24 885 P 0.00 0.00 0.00 11.40 -4.10 22 0 0 0
NOV-24 890 P 0.00 0.00 0.00 12.10 -4.60 21 0 0 0
NOV-24 895 P 0.00 0.00 0.00 12.90 -5.00 21 0 0 0
NOV-24 900 P 0.00 0.00 0.00 13.80 -5.40 20 0 0 0
NOV-24 905 P 0.00 0.00 0.00 14.70 -6.00 20 0 0 0
NOV-24 910 P 0.00 0.00 0.00 15.80 -6.50 19 0 0 0
NOV-24 915 P 0.00 0.00 0.00 16.90 -7.10 19 0 0 0
NOV-24 920 P 0.00 0.00 0.00 18.10 -8.30 18 0 0 0
NOV-24 925 P 0.00 0.00 0.00 19.50 -9.40 17 0 0 0
NOV-24 930 P 0.00 0.00 0.00 21.00 -10.60 17 0 0 0
NOV-24 935 P 0.00 0.00 0.00 22.60 -11.90 16 0 0 0
NOV-24 940 P 0.00 0.00 0.00 24.40 -13.10 16 0 0 0
NOV-24 945 P 0.00 0.00 0.00 26.70 -14.10 16 0 0 0
NOV-24 950 P 0.00 0.00 0.00 29.30 -14.90 15 0 0 0
NOV-24 955 P 0.00 0.00 0.00 32.00 -15.80 15 0 0 0
NOV-24 960 P 0.00 0.00 0.00 34.90 -16.70 15 0 0 0
NOV-24 965 P 0.00 0.00 0.00 38.00 -17.60 15 0 0 0
NOV-24 970 P 0.00 0.00 0.00 41.30 -18.40 14 0 0 0
NOV-24 975 P 0.00 0.00 0.00 44.70 -19.20 14 0 0 0
NOV-24 980 P 0.00 0.00 0.00 48.40 -19.90 14 0 0 0
NOV-24 985 P 0.00 0.00 0.00 52.20 -20.60 14 0 0 0
NOV-24 990 P 0.00 0.00 0.00 56.10 -21.30 13 0 0 0
NOV-24 995 P 0.00 0.00 0.00 60.30 -21.80 13 0 0 0
NOV-24 1000 P 0.00 0.00 0.00 64.50 -22.40 13 0 0 0
NOV-24 1010 P 0.00 0.00 0.00 73.50 -23.10 12 0 0 0
NOV-24 1020 P 0.00 0.00 0.00 82.80 -23.70 12 0 0 0
NOV-24 1030 P 0.00 0.00 0.00 92.40 -24.00 11 0 0 0
NOV-24 1040 P 0.00 0.00 0.00 102.20 -24.20 11 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 0.00 400.50 +22.50 59 0 0 0
DEC-24 550 C 0.00 0.00 0.00 395.60 +22.50 59 0 0 0
DEC-24 555 C 0.00 0.00 0.00 390.70 +22.50 58 0 0 0
DEC-24 560 C 0.00 0.00 0.00 385.70 +22.50 57 0 0 0
DEC-24 565 C 0.00 0.00 0.00 380.80 +22.50 57 0 0 0
DEC-24 570 C 0.00 0.00 0.00 375.90 +22.50 56 0 0 0
DEC-24 575 C 0.00 0.00 0.00 371.00 +22.50 56 0 0 0
DEC-24 580 C 0.00 0.00 0.00 366.10 +22.50 55 0 0 0
DEC-24 585 C 0.00 0.00 0.00 361.20 +22.50 55 0 0 0
DEC-24 590 C 0.00 0.00 0.00 356.20 +22.40 54 0 0 0
DEC-24 595 C 0.00 0.00 0.00 351.30 +22.40 54 0 0 0
DEC-24 600 C 0.00 0.00 0.00 346.40 +22.40 53 0 0 0
DEC-24 605 C 0.00 0.00 0.00 341.50 +22.40 52 0 0 0
DEC-24 610 C 0.00 0.00 0.00 336.60 +22.40 52 0 0 0
DEC-24 615 C 0.00 0.00 0.00 331.70 +22.40 51 0 0 0
DEC-24 620 C 0.00 0.00 0.00 326.80 +22.40 51 0 0 0
DEC-24 625 C 0.00 0.00 0.00 321.90 +22.40 50 0 0 0
DEC-24 630 C 0.00 0.00 0.00 317.00 +22.40 50 0 0 0
DEC-24 635 C 0.00 0.00 0.00 312.20 +22.50 49 0 0 0
DEC-24 640 C 0.00 0.00 0.00 307.30 +22.40 49 0 0 0
DEC-24 645 C 0.00 0.00 0.00 302.40 +22.40 48 0 0 0
DEC-24 650 C 0.00 0.00 0.00 297.50 +22.40 48 0 0 0
DEC-24 655 C 0.00 0.00 0.00 292.60 +22.40 47 0 0 0
DEC-24 660 C 0.00 0.00 0.00 287.70 +22.30 47 0 0 0
DEC-24 665 C 0.00 0.00 0.00 282.90 +22.40 46 0 0 0
DEC-24 670 C 0.00 0.00 0.00 278.00 +22.40 46 0 0 0
DEC-24 675 C 0.00 0.00 0.00 273.10 +22.30 45 0 0 0
DEC-24 680 C 0.00 0.00 0.00 268.30 +22.40 45 0 0 0
DEC-24 685 C 0.00 0.00 0.00 263.40 +22.30 44 0 0 0
DEC-24 690 C 0.00 0.00 0.00 258.60 +22.30 43 0 0 0
DEC-24 695 C 0.00 0.00 0.00 253.70 +22.30 43 0 0 0
DEC-24 700 C 0.00 0.00 0.00 248.90 +22.30 42 0 0 0
DEC-24 705 C 0.00 0.00 0.00 244.00 +22.20 42 0 0 0
DEC-24 710 C 0.00 0.00 0.00 239.20 +22.30 41 0 0 0
DEC-24 715 C 0.00 0.00 0.00 234.30 +22.20 41 0 0 0
DEC-24 720 C 0.00 0.00 0.00 229.50 +22.20 40 0 0 0
DEC-24 725 C 0.00 0.00 0.00 224.70 +22.20 40 0 0 0
DEC-24 730 C 0.00 0.00 0.00 219.90 +22.20 39 0 0 0
DEC-24 735 C 0.00 0.00 0.00 215.00 +22.10 38 0 0 0
DEC-24 740 C 0.00 0.00 0.00 210.20 +22.10 38 0 0 0
DEC-24 745 C 0.00 0.00 0.00 205.40 +22.10 37 0 0 0
DEC-24 750 C 0.00 0.00 0.00 200.60 +22.00 37 0 0 0
DEC-24 755 C 0.00 0.00 0.00 195.80 +22.00 36 0 0 0
DEC-24 760 C 0.00 0.00 0.00 191.10 +22.00 36 0 0 0
DEC-24 765 C 0.00 0.00 0.00 186.30 +22.00 35 0 0 0
DEC-24 770 C 0.00 0.00 0.00 181.50 +21.90 35 0 0 0
DEC-24 775 C 0.00 0.00 0.00 176.80 +21.90 34 0 0 0
DEC-24 780 C 0.00 0.00 0.00 172.00 +21.90 34 0 0 0
DEC-24 785 C 0.00 0.00 0.00 167.30 +21.90 33 0 0 0
DEC-24 790 C 0.00 0.00 0.00 162.50 +21.70 33 0 0 0
DEC-24 795 C 0.00 0.00 0.00 157.80 +21.70 32 0 0 0
DEC-24 800 C 0.00 0.00 0.00 153.10 +21.70 31 0 0 0
DEC-24 805 C 0.00 0.00 0.00 148.40 +21.60 31 0 0 0
DEC-24 810 C 0.00 0.00 0.00 143.70 +21.50 30 0 0 0
DEC-24 815 C 0.00 0.00 0.00 139.00 +21.40 30 0 0 0
DEC-24 820 C 0.00 0.00 0.00 134.40 +21.40 29 0 0 0
DEC-24 825 C 0.00 0.00 0.00 129.80 +21.40 29 0 0 0
DEC-24 830 C 0.00 0.00 0.00 125.10 +21.20 28 0 0 0
DEC-24 835 C 0.00 0.00 0.00 120.50 +21.10 28 0 0 0
DEC-24 840 C 0.00 0.00 0.00 115.90 +21.00 27 0 0 0
DEC-24 845 C 0.00 0.00 0.00 111.40 +21.00 27 0 0 0
DEC-24 850 C 0.00 0.00 0.00 106.80 +20.80 26 0 0 0
DEC-24 855 C 0.00 0.00 0.00 102.30 +20.70 26 0 0 0
DEC-24 860 C 0.00 0.00 0.00 97.80 +20.50 25 0 0 0
DEC-24 865 C 0.00 0.00 0.00 93.40 +20.40 25 0 0 0
DEC-24 870 C 0.00 0.00 0.00 88.90 +20.20 24 0 0 0
DEC-24 875 C 0.00 0.00 0.00 84.50 +20.00 23 0 0 0
DEC-24 880 C 0.00 0.00 0.00 80.20 +19.90 23 0 0 0
DEC-24 885 C 0.00 0.00 0.00 75.80 +19.60 22 0 0 0
DEC-24 890 C 0.00 0.00 0.00 71.60 +19.40 22 0 0 0
DEC-24 895 C 0.00 0.00 0.00 67.30 +19.10 21 0 0 0
DEC-24 900 C 0.00 0.00 0.00 63.10 +18.70 21 0 0 0
DEC-24 905 C 0.00 0.00 0.00 59.00 +18.40 20 0 0 0
DEC-24 910 C 0.00 0.00 0.00 55.00 +18.10 20 0 0 0
DEC-24 915 C 0.00 0.00 0.00 51.00 +17.70 19 0 0 0
DEC-24 920 C 0.00 0.00 0.00 47.00 +17.20 19 0 0 0
DEC-24 925 C 0.00 0.00 0.00 43.20 +16.20 18 0 0 0
DEC-24 930 C 0.00 0.00 0.00 39.50 +15.20 17 0 0 0
DEC-24 935 C 0.00 0.00 0.00 35.80 +14.00 17 0 0 0
DEC-24 940 C 0.00 0.00 0.00 32.30 +12.90 16 0 0 0
DEC-24 945 C 0.00 0.00 0.00 28.90 +11.80 16 0 0 0
DEC-24 950 C 0.00 0.00 0.00 26.10 +11.10 16 0 0 0
DEC-24 955 C 0.00 0.00 0.00 23.50 +10.40 15 0 0 0
DEC-24 960 C 0.00 0.00 0.00 21.00 +9.70 15 0 0 0
DEC-24 965 C 0.00 0.00 0.00 18.60 +9.00 15 0 0 0
DEC-24 970 C 0.00 0.00 0.00 16.50 +8.30 15 0 0 0
DEC-24 975 C 0.00 0.00 0.00 14.40 +7.60 14 0 0 0
DEC-24 980 C 0.00 0.00 0.00 12.50 +6.80 14 0 0 0
DEC-24 985 C 0.00 0.00 0.00 10.80 +6.20 14 0 0 0
DEC-24 990 C 0.00 0.00 0.00 9.20 +5.50 14 0 0 0
DEC-24 995 C 0.00 0.00 0.00 7.80 +4.80 13 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 6.50 +4.20 13 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 4.40 +3.10 13 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 2.80 +2.10 12 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 1.70 +1.40 12 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 0.90 +0.80 11 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 0.40 +0.30 10 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 0.20 +0.10 10 0 0 0
DEC-24 1070 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-24 1080 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-24 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-24 1100 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-24 1110 C 0.00 0.00 0.00 0.10 0.00 13 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 2.00 -0.20 58 0 0 0
DEC-24 550 P 0.00 0.00 0.00 2.10 -0.20 58 0 0 0
DEC-24 555 P 0.00 0.00 0.00 2.20 -0.20 57 0 0 0
DEC-24 560 P 0.00 0.00 0.00 2.30 -0.20 57 0 0 0
DEC-24 565 P 0.00 0.00 0.00 2.40 -0.20 56 0 0 0
DEC-24 570 P 0.00 0.00 0.00 2.50 -0.20 56 0 0 0
DEC-24 575 P 0.00 0.00 0.00 2.60 -0.20 55 0 0 0
DEC-24 580 P 0.00 0.00 0.00 2.70 -0.20 55 0 0 0
DEC-24 585 P 0.00 0.00 0.00 2.80 -0.20 55 0 0 0
DEC-24 590 P 0.00 0.00 0.00 2.90 -0.20 54 0 0 0
DEC-24 595 P 0.00 0.00 0.00 3.00 -0.20 54 0 0 0
DEC-24 600 P 0.00 0.00 0.00 3.10 -0.20 53 0 0 0
DEC-24 605 P 0.00 0.00 0.00 3.20 -0.20 52 0 0 0
DEC-24 610 P 0.00 0.00 0.00 3.30 -0.20 52 0 0 0
DEC-24 615 P 0.00 0.00 0.00 3.40 -0.20 51 0 0 0
DEC-24 620 P 0.00 0.00 0.00 3.50 -0.20 51 0 0 0
DEC-24 625 P 0.00 0.00 0.00 3.60 -0.20 50 0 0 0
DEC-24 630 P 0.00 0.00 0.00 3.70 -0.20 50 0 0 0
DEC-24 635 P 0.00 0.00 0.00 3.90 -0.10 49 0 0 0
DEC-24 640 P 0.00 0.00 0.00 4.00 -0.20 49 0 0 0
DEC-24 645 P 0.00 0.00 0.00 4.10 -0.20 48 0 0 0
DEC-24 650 P 0.00 0.00 0.00 4.20 -0.20 48 0 0 0
DEC-24 655 P 0.00 0.00 0.00 4.30 -0.20 47 0 0 0
DEC-24 660 P 0.00 0.00 0.00 4.40 -0.30 47 0 0 0
DEC-24 665 P 0.00 0.00 0.00 4.60 -0.20 46 0 0 0
DEC-24 670 P 0.00 0.00 0.00 4.70 -0.20 46 0 0 0
DEC-24 675 P 0.00 0.00 0.00 4.80 -0.30 45 0 0 0
DEC-24 680 P 0.00 0.00 0.00 5.00 -0.20 45 0 0 0
DEC-24 685 P 0.00 0.00 0.00 5.10 -0.30 44 0 0 0
DEC-24 690 P 0.00 0.00 0.00 5.30 -0.30 43 0 0 0
DEC-24 695 P 0.00 0.00 0.00 5.40 -0.30 43 0 0 0
DEC-24 700 P 0.00 0.00 0.00 5.60 -0.30 42 0 0 0
DEC-24 705 P 0.00 0.00 0.00 5.70 -0.40 42 0 0 0
DEC-24 710 P 0.00 0.00 0.00 5.90 -0.30 41 0 0 0
DEC-24 715 P 0.00 0.00 0.00 6.00 -0.40 41 0 0 0
DEC-24 720 P 0.00 0.00 0.00 6.20 -0.40 40 0 0 0
DEC-24 725 P 0.00 0.00 0.00 6.40 -0.40 40 0 0 0
DEC-24 730 P 0.00 0.00 0.00 6.60 -0.40 39 0 0 0
DEC-24 735 P 0.00 0.00 0.00 6.70 -0.50 38 0 0 0
DEC-24 740 P 0.00 0.00 0.00 6.90 -0.50 38 0 0 0
DEC-24 745 P 0.00 0.00 0.00 7.10 -0.50 37 0 0 0
DEC-24 750 P 0.00 0.00 0.00 7.30 -0.60 37 0 0 0
DEC-24 755 P 0.00 0.00 0.00 7.50 -0.60 36 0 0 0
DEC-24 760 P 0.00 0.00 0.00 7.80 -0.60 36 0 0 0
DEC-24 765 P 0.00 0.00 0.00 8.00 -0.60 35 0 0 0
DEC-24 770 P 0.00 0.00 0.00 8.20 -0.70 35 0 0 0
DEC-24 775 P 0.00 0.00 0.00 8.50 -0.70 34 0 0 0
DEC-24 780 P 0.00 0.00 0.00 8.70 -0.70 34 0 0 0
DEC-24 785 P 0.00 0.00 0.00 9.00 -0.70 33 0 0 0
DEC-24 790 P 0.00 0.00 0.00 9.20 -0.90 33 0 0 0
DEC-24 795 P 0.00 0.00 0.00 9.50 -0.90 32 0 0 0
DEC-24 800 P 0.00 0.00 0.00 9.80 -0.90 31 0 0 0
DEC-24 805 P 0.00 0.00 0.00 10.10 -1.00 31 0 0 0
DEC-24 810 P 0.00 0.00 0.00 10.40 -1.10 30 0 0 0
DEC-24 815 P 0.00 0.00 0.00 10.70 -1.20 30 0 0 0
DEC-24 820 P 0.00 0.00 0.00 11.10 -1.20 29 0 0 0
DEC-24 825 P 0.00 0.00 0.00 11.50 -1.20 29 0 0 0
DEC-24 830 P 0.00 0.00 0.00 11.80 -1.40 28 0 0 0
DEC-24 835 P 0.00 0.00 0.00 12.20 -1.50 28 0 0 0
DEC-24 840 P 0.00 0.00 0.00 12.60 -1.60 27 0 0 0
DEC-24 845 P 0.00 0.00 0.00 13.10 -1.60 27 0 0 0
DEC-24 850 P 0.00 0.00 0.00 13.50 -1.80 26 0 0 0
DEC-24 855 P 0.00 0.00 0.00 14.00 -1.90 26 0 0 0
DEC-24 860 P 0.00 0.00 0.00 14.50 -2.10 25 0 0 0
DEC-24 865 P 0.00 0.00 0.00 15.10 -2.20 25 0 0 0
DEC-24 870 P 0.00 0.00 0.00 15.60 -2.40 24 0 0 0
DEC-24 875 P 0.00 0.00 0.00 16.20 -2.60 23 0 0 0
DEC-24 880 P 0.00 0.00 0.00 16.90 -2.70 23 0 0 0
DEC-24 885 P 0.00 0.00 0.00 17.50 -3.00 22 0 0 0
DEC-24 890 P 0.00 0.00 0.00 18.30 -3.20 22 0 0 0
DEC-24 895 P 0.00 0.00 0.00 19.00 -3.50 21 0 0 0
DEC-24 900 P 0.00 0.00 0.00 19.80 -3.90 21 0 0 0
DEC-24 905 P 0.00 0.00 0.00 20.70 -4.20 20 0 0 0
DEC-24 910 P 0.00 0.00 0.00 21.70 -4.50 20 0 0 0
DEC-24 915 P 0.00 0.00 0.00 22.70 -4.90 19 0 0 0
DEC-24 920 P 0.00 0.00 0.00 23.70 -5.40 19 0 0 0
DEC-24 925 P 0.00 0.00 0.00 24.90 -6.40 18 0 0 0
DEC-24 930 P 0.00 0.00 0.00 26.20 -7.40 17 0 0 0
DEC-24 935 P 0.00 0.00 0.00 27.50 -8.60 17 0 0 0
DEC-24 940 P 0.00 0.00 0.00 29.00 -9.70 16 0 0 0
DEC-24 945 P 0.00 0.00 0.00 30.60 -10.80 16 0 0 0
DEC-24 950 P 0.00 0.00 0.00 32.80 -11.50 16 0 0 0
DEC-24 955 P 0.00 0.00 0.00 35.20 -12.20 15 0 0 0
DEC-24 960 P 0.00 0.00 0.00 37.70 -12.90 15 0 0 0
DEC-24 965 P 0.00 0.00 0.00 40.30 -13.60 15 0 0 0
DEC-24 970 P 0.00 0.00 0.00 43.20 -14.30 15 0 0 0
DEC-24 975 P 0.00 0.00 0.00 46.10 -15.00 14 0 0 0
DEC-24 980 P 0.00 0.00 0.00 49.20 -15.80 14 0 0 0
DEC-24 985 P 0.00 0.00 0.00 52.50 -16.40 14 0 0 0
DEC-24 990 P 0.00 0.00 0.00 55.90 -17.10 14 0 0 0
DEC-24 995 P 0.00 0.00 0.00 59.50 -17.80 13 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 63.20 -18.40 13 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 71.10 -19.50 13 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 79.50 -20.50 12 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 88.40 -21.20 12 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 97.60 -21.80 11 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 107.10 -22.20 10 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 116.90 -22.40 10 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 126.80 -22.50 10 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 136.70 -22.60 0 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 146.70 -22.60 0 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 156.70 -22.60 0 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 166.70 -22.60 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 0.00 345.40 +23.10 51 0 0 0
MAR-25 625 C 0.00 0.00 0.00 340.70 +23.20 51 0 0 0
MAR-25 630 C 0.00 0.00 0.00 335.90 +23.20 50 0 0 0
MAR-25 635 C 0.00 0.00 0.00 331.10 +23.10 50 0 0 0
MAR-25 640 C 0.00 0.00 0.00 326.30 +23.10 49 0 0 0
MAR-25 645 C 0.00 0.00 0.00 321.60 +23.20 49 0 0 0
MAR-25 650 C 0.00 0.00 0.00 316.80 +23.10 48 0 0 0
MAR-25 655 C 0.00 0.00 0.00 312.00 +23.10 48 0 0 0
MAR-25 660 C 0.00 0.00 0.00 307.30 +23.20 47 0 0 0
MAR-25 665 C 0.00 0.00 0.00 302.50 +23.10 47 0 0 0
MAR-25 670 C 0.00 0.00 0.00 297.80 +23.20 46 0 0 0
MAR-25 675 C 0.00 0.00 0.00 293.00 +23.10 46 0 0 0
MAR-25 680 C 0.00 0.00 0.00 288.20 +23.10 45 0 0 0
MAR-25 685 C 0.00 0.00 0.00 283.50 +23.10 44 0 0 0
MAR-25 690 C 0.00 0.00 0.00 278.70 +23.10 44 0 0 0
MAR-25 695 C 0.00 0.00 0.00 274.00 +23.10 43 0 0 0
MAR-25 700 C 0.00 0.00 0.00 269.20 +23.10 43 0 0 0
MAR-25 705 C 0.00 0.00 0.00 264.50 +23.10 42 0 0 0
MAR-25 710 C 0.00 0.00 0.00 259.70 +23.10 42 0 0 0
MAR-25 715 C 0.00 0.00 0.00 255.00 +23.10 41 0 0 0
MAR-25 720 C 0.00 0.00 0.00 250.20 +23.00 41 0 0 0
MAR-25 725 C 0.00 0.00 0.00 245.50 +23.10 40 0 0 0
MAR-25 730 C 0.00 0.00 0.00 240.80 +23.10 40 0 0 0
MAR-25 735 C 0.00 0.00 0.00 236.00 +23.00 39 0 0 0
MAR-25 740 C 0.00 0.00 0.00 231.30 +23.00 39 0 0 0
MAR-25 745 C 0.00 0.00 0.00 226.50 +22.90 38 0 0 0
MAR-25 750 C 0.00 0.00 0.00 221.80 +22.90 37 0 0 0
MAR-25 755 C 0.00 0.00 0.00 217.10 +22.90 37 0 0 0
MAR-25 760 C 0.00 0.00 0.00 212.40 +22.90 36 0 0 0
MAR-25 765 C 0.00 0.00 0.00 207.70 +22.90 36 0 0 0
MAR-25 770 C 0.00 0.00 0.00 203.00 +22.90 35 0 0 0
MAR-25 775 C 0.00 0.00 0.00 198.20 +22.80 35 0 0 0
MAR-25 780 C 0.00 0.00 0.00 193.50 +22.80 34 0 0 0
MAR-25 785 C 0.00 0.00 0.00 188.80 +22.80 34 0 0 0
MAR-25 790 C 0.00 0.00 0.00 184.20 +22.80 33 0 0 0
MAR-25 795 C 0.00 0.00 0.00 179.50 +22.80 33 0 0 0
MAR-25 800 C 0.00 0.00 0.00 174.80 +22.70 32 0 0 0
MAR-25 805 C 0.00 0.00 0.00 170.10 +22.60 31 0 0 0
MAR-25 810 C 0.00 0.00 0.00 165.50 +22.70 31 0 0 0
MAR-25 815 C 0.00 0.00 0.00 160.80 +22.60 30 0 0 0
MAR-25 820 C 0.00 0.00 0.00 156.20 +22.60 30 0 0 0
MAR-25 825 C 0.00 0.00 0.00 151.50 +22.40 29 0 0 0
MAR-25 830 C 0.00 0.00 0.00 146.90 +22.40 29 0 0 0
MAR-25 835 C 0.00 0.00 0.00 142.30 +22.40 28 0 0 0
MAR-25 840 C 0.00 0.00 0.00 137.70 +22.30 28 0 0 0
MAR-25 845 C 0.00 0.00 0.00 133.10 +22.20 27 0 0 0
MAR-25 850 C 0.00 0.00 0.00 128.50 +22.10 27 0 0 0
MAR-25 855 C 0.00 0.00 0.00 123.90 +22.00 26 0 0 0
MAR-25 860 C 0.00 0.00 0.00 119.40 +21.90 26 0 0 0
MAR-25 865 C 0.00 0.00 0.00 114.90 +21.90 25 0 0 0
MAR-25 870 C 0.00 0.00 0.00 110.30 +21.70 24 0 0 0
MAR-25 875 C 0.00 0.00 0.00 105.90 +21.60 24 0 0 0
MAR-25 880 C 0.00 0.00 0.00 101.40 +21.50 23 0 0 0
MAR-25 885 C 0.00 0.00 0.00 96.90 +21.30 23 0 0 0
MAR-25 890 C 0.00 0.00 0.00 92.50 +21.10 22 0 0 0
MAR-25 895 C 0.00 0.00 0.00 88.10 +20.90 22 0 0 0
MAR-25 900 C 0.00 0.00 0.00 83.80 +20.80 21 0 0 0
MAR-25 905 C 0.00 0.00 0.00 79.40 +20.50 21 0 0 0
MAR-25 910 C 0.00 0.00 0.00 75.20 +20.40 20 0 0 0
MAR-25 915 C 0.00 0.00 0.00 70.90 +20.10 20 0 0 0
MAR-25 920 C 0.00 0.00 0.00 66.70 +19.80 19 0 0 0
MAR-25 925 C 0.00 0.00 0.00 62.50 +19.50 19 0 0 0
MAR-25 930 C 0.00 0.00 0.00 58.40 +18.40 18 0 0 0
MAR-25 935 C 0.00 0.00 0.00 54.40 +17.30 17 0 0 0
MAR-25 940 C 0.00 0.00 0.00 50.40 +16.10 17 0 0 0
MAR-25 945 C 0.00 0.00 0.00 46.50 +15.00 16 0 0 0
MAR-25 950 C 0.00 0.00 0.00 42.70 +13.80 16 0 0 0
MAR-25 955 C 0.00 0.00 0.00 39.70 +13.30 16 0 0 0
MAR-25 960 C 0.00 0.00 0.00 36.80 +12.80 15 0 0 0
MAR-25 965 C 0.00 0.00 0.00 34.00 +12.30 15 0 0 0
MAR-25 970 C 0.00 0.00 0.00 31.30 +11.80 15 0 0 0
MAR-25 975 C 0.00 0.00 0.00 28.70 +11.20 15 0 0 0
MAR-25 980 C 0.00 0.00 0.00 26.20 +10.70 14 0 0 0
MAR-25 985 C 0.00 0.00 0.00 23.80 +10.10 14 0 0 0
MAR-25 990 C 0.00 0.00 0.00 21.50 +9.40 14 0 0 0
MAR-25 995 C 0.00 0.00 0.00 19.40 +8.90 14 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 17.30 +8.20 13 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 13.60 +7.00 13 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 10.40 +5.80 12 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 7.70 +4.70 12 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 5.50 +3.60 11 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 3.70 +2.60 11 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 2.40 +1.80 10 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 1.40 +1.10 10 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 0.80 +0.70 9 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 0.40 +0.30 9 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 0.20 +0.10 9 0 0 0
MAR-25 1110 C 0.00 0.00 0.00 0.10 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
MAR-25 620 P 0.00 0.00 0.00 15.80 +0.30 51 0 0 0
MAR-25 625 P 0.00 0.00 0.00 16.10 +0.40 51 0 0 0
MAR-25 630 P 0.00 0.00 0.00 16.30 +0.40 50 0 0 0
MAR-25 635 P 0.00 0.00 0.00 16.50 +0.30 50 0 0 0
MAR-25 640 P 0.00 0.00 0.00 16.70 +0.30 49 0 0 0
MAR-25 645 P 0.00 0.00 0.00 17.00 +0.40 49 0 0 0
MAR-25 650 P 0.00 0.00 0.00 17.20 +0.30 48 0 0 0
MAR-25 655 P 0.00 0.00 0.00 17.40 +0.30 48 0 0 0
MAR-25 660 P 0.00 0.00 0.00 17.70 +0.40 47 0 0 0
MAR-25 665 P 0.00 0.00 0.00 17.90 +0.30 47 0 0 0
MAR-25 670 P 0.00 0.00 0.00 18.20 +0.40 46 0 0 0
MAR-25 675 P 0.00 0.00 0.00 18.40 +0.30 46 0 0 0
MAR-25 680 P 0.00 0.00 0.00 18.60 +0.30 45 0 0 0
MAR-25 685 P 0.00 0.00 0.00 18.90 +0.30 44 0 0 0
MAR-25 690 P 0.00 0.00 0.00 19.10 +0.30 44 0 0 0
MAR-25 695 P 0.00 0.00 0.00 19.40 +0.30 43 0 0 0
MAR-25 700 P 0.00 0.00 0.00 19.60 +0.30 43 0 0 0
MAR-25 705 P 0.00 0.00 0.00 19.90 +0.30 42 0 0 0
MAR-25 710 P 0.00 0.00 0.00 20.10 +0.30 42 0 0 0
MAR-25 715 P 0.00 0.00 0.00 20.40 +0.30 41 0 0 0
MAR-25 720 P 0.00 0.00 0.00 20.60 +0.20 41 0 0 0
MAR-25 725 P 0.00 0.00 0.00 20.90 +0.30 40 0 0 0
MAR-25 730 P 0.00 0.00 0.00 21.20 +0.30 40 0 0 0
MAR-25 735 P 0.00 0.00 0.00 21.40 +0.20 39 0 0 0
MAR-25 740 P 0.00 0.00 0.00 21.70 +0.20 39 0 0 0
MAR-25 745 P 0.00 0.00 0.00 21.90 +0.10 38 0 0 0
MAR-25 750 P 0.00 0.00 0.00 22.20 +0.10 37 0 0 0
MAR-25 755 P 0.00 0.00 0.00 22.50 +0.10 37 0 0 0
MAR-25 760 P 0.00 0.00 0.00 22.80 +0.10 36 0 0 0
MAR-25 765 P 0.00 0.00 0.00 23.10 +0.10 36 0 0 0
MAR-25 770 P 0.00 0.00 0.00 23.40 +0.10 35 0 0 0
MAR-25 775 P 0.00 0.00 0.00 23.60 0.00 35 0 0 0
MAR-25 780 P 0.00 0.00 0.00 23.90 0.00 34 0 0 0
MAR-25 785 P 0.00 0.00 0.00 24.20 0.00 34 0 0 0
MAR-25 790 P 0.00 0.00 0.00 24.60 0.00 33 0 0 0
MAR-25 795 P 0.00 0.00 0.00 24.90 0.00 33 0 0 0
MAR-25 800 P 0.00 0.00 0.00 25.20 -0.10 32 0 0 0
MAR-25 805 P 0.00 0.00 0.00 25.50 -0.20 31 0 0 0
MAR-25 810 P 0.00 0.00 0.00 25.90 -0.10 31 0 0 0
MAR-25 815 P 0.00 0.00 0.00 26.20 -0.20 30 0 0 0
MAR-25 820 P 0.00 0.00 0.00 26.60 -0.20 30 0 0 0
MAR-25 825 P 0.00 0.00 0.00 26.90 -0.40 29 0 0 0
MAR-25 830 P 0.00 0.00 0.00 27.30 -0.40 29 0 0 0
MAR-25 835 P 0.00 0.00 0.00 27.70 -0.40 28 0 0 0
MAR-25 840 P 0.00 0.00 0.00 28.10 -0.50 28 0 0 0
MAR-25 845 P 0.00 0.00 0.00 28.50 -0.60 27 0 0 0
MAR-25 850 P 0.00 0.00 0.00 28.90 -0.70 27 0 0 0
MAR-25 855 P 0.00 0.00 0.00 29.30 -0.80 26 0 0 0
MAR-25 860 P 0.00 0.00 0.00 29.80 -0.90 26 0 0 0
MAR-25 865 P 0.00 0.00 0.00 30.30 -0.90 25 0 0 0
MAR-25 870 P 0.00 0.00 0.00 30.70 -1.10 24 0 0 0
MAR-25 875 P 0.00 0.00 0.00 31.30 -1.20 24 0 0 0
MAR-25 880 P 0.00 0.00 0.00 31.80 -1.30 23 0 0 0
MAR-25 885 P 0.00 0.00 0.00 32.30 -1.50 23 0 0 0
MAR-25 890 P 0.00 0.00 0.00 32.90 -1.70 22 0 0 0
MAR-25 895 P 0.00 0.00 0.00 33.50 -1.90 22 0 0 0
MAR-25 900 P 0.00 0.00 0.00 34.20 -2.00 21 0 0 0
MAR-25 905 P 0.00 0.00 0.00 34.80 -2.30 21 0 0 0
MAR-25 910 P 0.00 0.00 0.00 35.60 -2.40 20 0 0 0
MAR-25 915 P 0.00 0.00 0.00 36.30 -2.70 20 0 0 0
MAR-25 920 P 0.00 0.00 0.00 37.10 -3.00 19 0 0 0
MAR-25 925 P 0.00 0.00 0.00 37.90 -3.30 19 0 0 0
MAR-25 930 P 0.00 0.00 0.00 38.80 -4.40 18 0 0 0
MAR-25 935 P 0.00 0.00 0.00 39.80 -5.50 17 0 0 0
MAR-25 940 P 0.00 0.00 0.00 40.80 -6.70 17 0 0 0
MAR-25 945 P 0.00 0.00 0.00 41.90 -7.80 16 0 0 0
MAR-25 950 P 0.00 0.00 0.00 43.10 -9.00 16 0 0 0
MAR-25 955 P 0.00 0.00 0.00 45.10 -9.50 16 0 0 0
MAR-25 960 P 0.00 0.00 0.00 47.20 -10.00 15 0 0 0
MAR-25 965 P 0.00 0.00 0.00 49.40 -10.50 15 0 0 0
MAR-25 970 P 0.00 0.00 0.00 51.70 -11.00 15 0 0 0
MAR-25 975 P 0.00 0.00 0.00 54.10 -11.60 15 0 0 0
MAR-25 980 P 0.00 0.00 0.00 56.60 -12.10 14 0 0 0
MAR-25 985 P 0.00 0.00 0.00 59.20 -12.70 14 0 0 0
MAR-25 990 P 0.00 0.00 0.00 61.90 -13.40 14 0 0 0
MAR-25 995 P 0.00 0.00 0.00 64.80 -13.90 14 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 67.70 -14.60 13 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 74.00 -15.80 13 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 80.80 -17.00 12 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 88.10 -18.10 12 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 95.90 -19.20 11 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 104.10 -20.20 11 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 112.80 -21.00 10 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 121.80 -21.70 10 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 131.20 -22.10 9 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 140.80 -22.40 9 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 150.60 -22.60 9 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 160.50 -22.70 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-25 695 C 0.00 0.00 0.00 296.00 +23.20 44 0 0 0
JUN-25 700 C 0.00 0.00 0.00 291.20 +23.10 43 0 0 0
JUN-25 705 C 0.00 0.00 0.00 286.50 +23.20 43 0 0 0
JUN-25 710 C 0.00 0.00 0.00 281.70 +23.10 42 0 0 0
JUN-25 715 C 0.00 0.00 0.00 276.90 +23.00 42 0 0 0
JUN-25 720 C 0.00 0.00 0.00 272.20 +23.10 41 0 0 0
JUN-25 725 C 0.00 0.00 0.00 267.40 +23.00 41 0 0 0
JUN-25 730 C 0.00 0.00 0.00 262.70 +23.00 40 0 0 0
JUN-25 735 C 0.00 0.00 0.00 257.90 +23.00 40 0 0 0
JUN-25 740 C 0.00 0.00 0.00 253.20 +23.00 39 0 0 0
JUN-25 745 C 0.00 0.00 0.00 248.40 +22.90 39 0 0 0
JUN-25 750 C 0.00 0.00 0.00 243.60 +22.90 38 0 0 0
JUN-25 755 C 0.00 0.00 0.00 238.90 +22.90 37 0 0 0
JUN-25 760 C 0.00 0.00 0.00 234.10 +22.80 37 0 0 0
JUN-25 765 C 0.00 0.00 0.00 229.40 +22.90 36 0 0 0
JUN-25 770 C 0.00 0.00 0.00 224.60 +22.80 36 0 0 0
JUN-25 775 C 0.00 0.00 0.00 219.90 +22.80 35 0 0 0
JUN-25 780 C 0.00 0.00 0.00 215.10 +22.70 35 0 0 0
JUN-25 785 C 0.00 0.00 0.00 210.30 +22.70 34 0 0 0
JUN-25 790 C 0.00 0.00 0.00 205.60 +22.70 34 0 0 0
JUN-25 795 C 0.00 0.00 0.00 200.80 +22.60 33 0 0 0
JUN-25 800 C 0.00 0.00 0.00 196.10 +22.60 33 0 0 0
JUN-25 805 C 0.00 0.00 0.00 191.30 +22.50 32 0 0 0
JUN-25 810 C 0.00 0.00 0.00 186.60 +22.50 31 0 0 0
JUN-25 815 C 0.00 0.00 0.00 181.90 +22.50 31 0 0 0
JUN-25 820 C 0.00 0.00 0.00 177.10 +22.40 30 0 0 0
JUN-25 825 C 0.00 0.00 0.00 172.40 +22.40 30 0 0 0
JUN-25 830 C 0.00 0.00 0.00 167.70 +22.30 29 0 0 0
JUN-25 835 C 0.00 0.00 0.00 162.90 +22.20 29 0 0 0
JUN-25 840 C 0.00 0.00 0.00 158.20 +22.10 28 0 0 0
JUN-25 845 C 0.00 0.00 0.00 153.50 +22.10 28 0 0 0
JUN-25 850 C 0.00 0.00 0.00 148.80 +22.00 27 0 0 0
JUN-25 855 C 0.00 0.00 0.00 144.10 +21.90 27 0 0 0
JUN-25 860 C 0.00 0.00 0.00 139.40 +21.80 26 0 0 0
JUN-25 865 C 0.00 0.00 0.00 134.80 +21.80 26 0 0 0
JUN-25 870 C 0.00 0.00 0.00 130.10 +21.70 25 0 0 0
JUN-25 875 C 0.00 0.00 0.00 125.40 +21.50 24 0 0 0
JUN-25 880 C 0.00 0.00 0.00 120.80 +21.40 24 0 0 0
JUN-25 885 C 0.00 0.00 0.00 116.20 +21.40 23 0 0 0
JUN-25 890 C 0.00 0.00 0.00 111.60 +21.20 23 0 0 0
JUN-25 895 C 0.00 0.00 0.00 107.00 +21.10 22 0 0 0
JUN-25 900 C 0.00 0.00 0.00 102.40 +20.90 22 0 0 0
JUN-25 905 C 0.00 0.00 0.00 97.90 +20.80 21 0 0 0
JUN-25 910 C 0.00 0.00 0.00 93.30 +20.50 21 0 0 0
JUN-25 915 C 0.00 0.00 0.00 88.80 +20.40 20 0 0 0
JUN-25 920 C 0.00 0.00 0.00 84.40 +20.20 20 0 0 0
JUN-25 925 C 0.00 0.00 0.00 79.90 +19.90 19 0 0 0
JUN-25 930 C 0.00 0.00 0.00 75.50 +19.70 19 0 0 0
JUN-25 935 C 0.00 0.00 0.00 71.10 +19.40 18 0 0 0
JUN-25 940 C 0.00 0.00 0.00 66.80 +18.20 17 0 0 0
JUN-25 945 C 0.00 0.00 0.00 62.50 +16.90 17 0 0 0
JUN-25 950 C 0.00 0.00 0.00 58.30 +15.70 16 0 0 0
JUN-25 955 C 0.00 0.00 0.00 54.10 +14.40 16 0 0 0
JUN-25 960 C 0.00 0.00 0.00 50.90 +13.90 16 0 0 0
JUN-25 965 C 0.00 0.00 0.00 47.90 +13.60 15 0 0 0
JUN-25 970 C 0.00 0.00 0.00 44.80 +13.20 15 0 0 0
JUN-25 975 C 0.00 0.00 0.00 41.90 +12.80 15 0 0 0
JUN-25 980 C 0.00 0.00 0.00 39.00 +12.30 15 0 0 0
JUN-25 985 C 0.00 0.00 0.00 36.30 +11.90 14 0 0 0
JUN-25 990 C 0.00 0.00 0.00 33.60 +11.40 14 0 0 0
JUN-25 995 C 0.00 0.00 0.00 31.00 +10.90 14 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 28.50 +10.40 14 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 23.80 +9.40 13 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 19.50 +8.40 13 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 15.60 +7.20 12 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 12.20 +6.10 12 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 9.30 +5.10 11 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 6.80 +4.00 11 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 4.80 +3.10 10 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 3.20 +2.20 10 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 2.00 +1.50 9 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 1.10 +0.90 9 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.60 +0.50 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-25 695 P 0.00 0.00 0.00 34.10 +0.20 44 0 0 0
JUN-25 700 P 0.00 0.00 0.00 34.30 +0.10 43 0 0 0
JUN-25 705 P 0.00 0.00 0.00 34.60 +0.20 43 0 0 0
JUN-25 710 P 0.00 0.00 0.00 34.80 +0.10 42 0 0 0
JUN-25 715 P 0.00 0.00 0.00 35.00 0.00 42 0 0 0
JUN-25 720 P 0.00 0.00 0.00 35.30 +0.10 41 0 0 0
JUN-25 725 P 0.00 0.00 0.00 35.50 0.00 41 0 0 0
JUN-25 730 P 0.00 0.00 0.00 35.80 0.00 40 0 0 0
JUN-25 735 P 0.00 0.00 0.00 36.00 0.00 40 0 0 0
JUN-25 740 P 0.00 0.00 0.00 36.30 0.00 39 0 0 0
JUN-25 745 P 0.00 0.00 0.00 36.50 -0.10 39 0 0 0
JUN-25 750 P 0.00 0.00 0.00 36.70 -0.10 38 0 0 0
JUN-25 755 P 0.00 0.00 0.00 37.00 -0.10 37 0 0 0
JUN-25 760 P 0.00 0.00 0.00 37.20 -0.20 37 0 0 0
JUN-25 765 P 0.00 0.00 0.00 37.50 -0.10 36 0 0 0
JUN-25 770 P 0.00 0.00 0.00 37.70 -0.20 36 0 0 0
JUN-25 775 P 0.00 0.00 0.00 38.00 -0.20 35 0 0 0
JUN-25 780 P 0.00 0.00 0.00 38.20 -0.30 35 0 0 0
JUN-25 785 P 0.00 0.00 0.00 38.40 -0.30 34 0 0 0
JUN-25 790 P 0.00 0.00 0.00 38.70 -0.30 34 0 0 0
JUN-25 795 P 0.00 0.00 0.00 38.90 -0.40 33 0 0 0
JUN-25 800 P 0.00 0.00 0.00 39.20 -0.40 33 0 0 0
JUN-25 805 P 0.00 0.00 0.00 39.40 -0.50 32 0 0 0
JUN-25 810 P 0.00 0.00 0.00 39.70 -0.50 31 0 0 0
JUN-25 815 P 0.00 0.00 0.00 40.00 -0.50 31 0 0 0
JUN-25 820 P 0.00 0.00 0.00 40.20 -0.60 30 0 0 0
JUN-25 825 P 0.00 0.00 0.00 40.50 -0.60 30 0 0 0
JUN-25 830 P 0.00 0.00 0.00 40.80 -0.70 29 0 0 0
JUN-25 835 P 0.00 0.00 0.00 41.00 -0.80 29 0 0 0
JUN-25 840 P 0.00 0.00 0.00 41.30 -0.90 28 0 0 0
JUN-25 845 P 0.00 0.00 0.00 41.60 -0.90 28 0 0 0
JUN-25 850 P 0.00 0.00 0.00 41.90 -1.00 27 0 0 0
JUN-25 855 P 0.00 0.00 0.00 42.20 -1.10 27 0 0 0
JUN-25 860 P 0.00 0.00 0.00 42.50 -1.20 26 0 0 0
JUN-25 865 P 0.00 0.00 0.00 42.90 -1.20 26 0 0 0
JUN-25 870 P 0.00 0.00 0.00 43.20 -1.30 25 0 0 0
JUN-25 875 P 0.00 0.00 0.00 43.50 -1.50 24 0 0 0
JUN-25 880 P 0.00 0.00 0.00 43.90 -1.60 24 0 0 0
JUN-25 885 P 0.00 0.00 0.00 44.30 -1.60 23 0 0 0
JUN-25 890 P 0.00 0.00 0.00 44.70 -1.80 23 0 0 0
JUN-25 895 P 0.00 0.00 0.00 45.10 -1.90 22 0 0 0
JUN-25 900 P 0.00 0.00 0.00 45.50 -2.10 22 0 0 0
JUN-25 905 P 0.00 0.00 0.00 46.00 -2.20 21 0 0 0
JUN-25 910 P 0.00 0.00 0.00 46.40 -2.50 21 0 0 0
JUN-25 915 P 0.00 0.00 0.00 46.90 -2.60 20 0 0 0
JUN-25 920 P 0.00 0.00 0.00 47.50 -2.80 20 0 0 0
JUN-25 925 P 0.00 0.00 0.00 48.00 -3.10 19 0 0 0
JUN-25 930 P 0.00 0.00 0.00 48.60 -3.30 19 0 0 0
JUN-25 935 P 0.00 0.00 0.00 49.20 -3.60 18 0 0 0
JUN-25 940 P 0.00 0.00 0.00 49.90 -4.80 17 0 0 0
JUN-25 945 P 0.00 0.00 0.00 50.60 -6.10 17 0 0 0
JUN-25 950 P 0.00 0.00 0.00 51.40 -7.30 16 0 0 0
JUN-25 955 P 0.00 0.00 0.00 52.20 -8.60 16 0 0 0
JUN-25 960 P 0.00 0.00 0.00 54.00 -9.10 16 0 0 0
JUN-25 965 P 0.00 0.00 0.00 56.00 -9.40 15 0 0 0
JUN-25 970 P 0.00 0.00 0.00 57.90 -9.80 15 0 0 0
JUN-25 975 P 0.00 0.00 0.00 60.00 -10.20 15 0 0 0
JUN-25 980 P 0.00 0.00 0.00 62.10 -10.70 15 0 0 0
JUN-25 985 P 0.00 0.00 0.00 64.40 -11.10 14 0 0 0
JUN-25 990 P 0.00 0.00 0.00 66.70 -11.60 14 0 0 0
JUN-25 995 P 0.00 0.00 0.00 69.10 -12.10 14 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 71.60 -12.60 14 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 76.90 -13.60 13 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 82.60 -14.60 13 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 88.70 -15.80 12 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 95.30 -16.90 12 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 102.40 -17.90 11 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 109.90 -19.00 11 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 117.90 -19.90 10 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 126.30 -20.80 10 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 135.10 -21.50 9 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 144.20 -22.10 9 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 153.70 -22.50 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
SEP-25 695 C 0.00 0.00 0.00 318.60 +25.20 45 0 0 0
SEP-25 700 C 0.00 0.00 0.00 313.80 +25.20 44 0 0 0
SEP-25 705 C 0.00 0.00 0.00 309.10 +25.20 44 0 0 0
SEP-25 710 C 0.00 0.00 0.00 304.30 +25.20 43 0 0 0
SEP-25 715 C 0.00 0.00 0.00 299.50 +25.20 43 0 0 0
SEP-25 720 C 0.00 0.00 0.00 294.70 +25.20 42 0 0 0
SEP-25 725 C 0.00 0.00 0.00 289.90 +25.20 42 0 0 0
SEP-25 730 C 0.00 0.00 0.00 285.10 +25.20 41 0 0 0
SEP-25 735 C 0.00 0.00 0.00 280.30 +25.10 41 0 0 0
SEP-25 740 C 0.00 0.00 0.00 275.50 +25.10 40 0 0 0
SEP-25 745 C 0.00 0.00 0.00 270.70 +25.10 40 0 0 0
SEP-25 750 C 0.00 0.00 0.00 265.90 +25.10 39 0 0 0
SEP-25 755 C 0.00 0.00 0.00 261.10 +25.10 39 0 0 0
SEP-25 760 C 0.00 0.00 0.00 256.30 +25.20 38 0 0 0
SEP-25 765 C 0.00 0.00 0.00 251.50 +25.20 37 0 0 0
SEP-25 770 C 0.00 0.00 0.00 246.70 +25.20 37 0 0 0
SEP-25 775 C 0.00 0.00 0.00 241.90 +25.20 36 0 0 0
SEP-25 780 C 0.00 0.00 0.00 237.00 +25.10 36 0 0 0
SEP-25 785 C 0.00 0.00 0.00 232.20 +25.10 35 0 0 0
SEP-25 790 C 0.00 0.00 0.00 227.40 +25.10 35 0 0 0
SEP-25 795 C 0.00 0.00 0.00 222.60 +25.10 34 0 0 0
SEP-25 800 C 0.00 0.00 0.00 217.70 +25.00 34 0 0 0
SEP-25 805 C 0.00 0.00 0.00 212.90 +25.10 33 0 0 0
SEP-25 810 C 0.00 0.00 0.00 208.10 +25.10 33 0 0 0
SEP-25 815 C 0.00 0.00 0.00 203.20 +25.00 32 0 0 0
SEP-25 820 C 0.00 0.00 0.00 198.40 +25.00 32 0 0 0
SEP-25 825 C 0.00 0.00 0.00 193.60 +25.00 31 0 0 0
SEP-25 830 C 0.00 0.00 0.00 188.70 +24.90 30 0 0 0
SEP-25 835 C 0.00 0.00 0.00 183.90 +24.90 30 0 0 0
SEP-25 840 C 0.00 0.00 0.00 179.10 +24.90 29 0 0 0
SEP-25 845 C 0.00 0.00 0.00 174.30 +24.90 29 0 0 0
SEP-25 850 C 0.00 0.00 0.00 169.40 +24.70 28 0 0 0
SEP-25 855 C 0.00 0.00 0.00 164.60 +24.70 28 0 0 0
SEP-25 860 C 0.00 0.00 0.00 159.80 +24.70 27 0 0 0
SEP-25 865 C 0.00 0.00 0.00 155.00 +24.60 27 0 0 0
SEP-25 870 C 0.00 0.00 0.00 150.20 +24.60 26 0 0 0
SEP-25 875 C 0.00 0.00 0.00 145.40 +24.50 26 0 0 0
SEP-25 880 C 0.00 0.00 0.00 140.60 +24.40 25 0 0 0
SEP-25 885 C 0.00 0.00 0.00 135.80 +24.30 24 0 0 0
SEP-25 890 C 0.00 0.00 0.00 131.00 +24.20 24 0 0 0
SEP-25 895 C 0.00 0.00 0.00 126.30 +24.20 23 0 0 0
SEP-25 900 C 0.00 0.00 0.00 121.50 +24.00 23 0 0 0
SEP-25 905 C 0.00 0.00 0.00 116.80 +24.00 22 0 0 0
SEP-25 910 C 0.00 0.00 0.00 112.00 +23.80 22 0 0 0
SEP-25 915 C 0.00 0.00 0.00 107.30 +23.70 21 0 0 0
SEP-25 920 C 0.00 0.00 0.00 102.60 +23.50 21 0 0 0
SEP-25 925 C 0.00 0.00 0.00 98.00 +23.40 20 0 0 0
SEP-25 930 C 0.00 0.00 0.00 93.30 +23.20 20 0 0 0
SEP-25 935 C 0.00 0.00 0.00 88.70 +23.00 19 0 0 0
SEP-25 940 C 0.00 0.00 0.00 84.10 +22.80 19 0 0 0
SEP-25 945 C 0.00 0.00 0.00 79.50 +21.40 18 0 0 0
SEP-25 950 C 0.00 0.00 0.00 75.00 +20.10 17 0 0 0
SEP-25 955 C 0.00 0.00 0.00 70.50 +18.80 17 0 0 0
SEP-25 960 C 0.00 0.00 0.00 66.10 +17.40 16 0 0 0
SEP-25 965 C 0.00 0.00 0.00 61.70 +16.00 16 0 0 0
SEP-25 970 C 0.00 0.00 0.00 58.40 +15.60 16 0 0 0
SEP-25 975 C 0.00 0.00 0.00 55.20 +15.20 15 0 0 0
SEP-25 980 C 0.00 0.00 0.00 52.10 +14.90 15 0 0 0
SEP-25 985 C 0.00 0.00 0.00 49.10 +14.60 15 0 0 0
SEP-25 990 C 0.00 0.00 0.00 46.10 +14.10 15 0 0 0
SEP-25 995 C 0.00 0.00 0.00 43.20 +13.70 14 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 40.30 +13.20 14 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 34.90 +12.40 14 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 29.80 +11.40 13 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 25.10 +10.40 13 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 20.70 +9.30 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
SEP-25 695 P 0.00 0.00 0.00 49.70 +2.10 45 0 0 0
SEP-25 700 P 0.00 0.00 0.00 49.90 +2.10 44 0 0 0
SEP-25 705 P 0.00 0.00 0.00 50.20 +2.10 44 0 0 0
SEP-25 710 P 0.00 0.00 0.00 50.40 +2.10 43 0 0 0
SEP-25 715 P 0.00 0.00 0.00 50.60 +2.10 43 0 0 0
SEP-25 720 P 0.00 0.00 0.00 50.80 +2.10 42 0 0 0
SEP-25 725 P 0.00 0.00 0.00 51.00 +2.10 42 0 0 0
SEP-25 730 P 0.00 0.00 0.00 51.20 +2.10 41 0 0 0
SEP-25 735 P 0.00 0.00 0.00 51.40 +2.00 41 0 0 0
SEP-25 740 P 0.00 0.00 0.00 51.60 +2.00 40 0 0 0
SEP-25 745 P 0.00 0.00 0.00 51.80 +2.00 40 0 0 0
SEP-25 750 P 0.00 0.00 0.00 52.00 +2.00 39 0 0 0
SEP-25 755 P 0.00 0.00 0.00 52.20 +2.00 39 0 0 0
SEP-25 760 P 0.00 0.00 0.00 52.40 +2.10 38 0 0 0
SEP-25 765 P 0.00 0.00 0.00 52.60 +2.10 37 0 0 0
SEP-25 770 P 0.00 0.00 0.00 52.80 +2.10 37 0 0 0
SEP-25 775 P 0.00 0.00 0.00 53.00 +2.10 36 0 0 0
SEP-25 780 P 0.00 0.00 0.00 53.10 +2.00 36 0 0 0
SEP-25 785 P 0.00 0.00 0.00 53.30 +2.00 35 0 0 0
SEP-25 790 P 0.00 0.00 0.00 53.50 +2.00 35 0 0 0
SEP-25 795 P 0.00 0.00 0.00 53.70 +2.00 34 0 0 0
SEP-25 800 P 0.00 0.00 0.00 53.80 +1.90 34 0 0 0
SEP-25 805 P 0.00 0.00 0.00 54.00 +2.00 33 0 0 0
SEP-25 810 P 0.00 0.00 0.00 54.20 +2.00 33 0 0 0
SEP-25 815 P 0.00 0.00 0.00 54.30 +1.90 32 0 0 0
SEP-25 820 P 0.00 0.00 0.00 54.50 +1.90 32 0 0 0
SEP-25 825 P 0.00 0.00 0.00 54.70 +1.90 31 0 0 0
SEP-25 830 P 0.00 0.00 0.00 54.80 +1.80 30 0 0 0
SEP-25 835 P 0.00 0.00 0.00 55.00 +1.80 30 0 0 0
SEP-25 840 P 0.00 0.00 0.00 55.20 +1.80 29 0 0 0
SEP-25 845 P 0.00 0.00 0.00 55.40 +1.80 29 0 0 0
SEP-25 850 P 0.00 0.00 0.00 55.50 +1.60 28 0 0 0
SEP-25 855 P 0.00 0.00 0.00 55.70 +1.60 28 0 0 0
SEP-25 860 P 0.00 0.00 0.00 55.90 +1.60 27 0 0 0
SEP-25 865 P 0.00 0.00 0.00 56.10 +1.50 27 0 0 0
SEP-25 870 P 0.00 0.00 0.00 56.30 +1.50 26 0 0 0
SEP-25 875 P 0.00 0.00 0.00 56.50 +1.40 26 0 0 0
SEP-25 880 P 0.00 0.00 0.00 56.70 +1.30 25 0 0 0
SEP-25 885 P 0.00 0.00 0.00 56.90 +1.20 24 0 0 0
SEP-25 890 P 0.00 0.00 0.00 57.10 +1.10 24 0 0 0
SEP-25 895 P 0.00 0.00 0.00 57.40 +1.10 23 0 0 0
SEP-25 900 P 0.00 0.00 0.00 57.60 +0.90 23 0 0 0
SEP-25 905 P 0.00 0.00 0.00 57.90 +0.90 22 0 0 0
SEP-25 910 P 0.00 0.00 0.00 58.10 +0.70 22 0 0 0
SEP-25 915 P 0.00 0.00 0.00 58.40 +0.60 21 0 0 0
SEP-25 920 P 0.00 0.00 0.00 58.70 +0.40 21 0 0 0
SEP-25 925 P 0.00 0.00 0.00 59.10 +0.30 20 0 0 0
SEP-25 930 P 0.00 0.00 0.00 59.40 +0.10 20 0 0 0
SEP-25 935 P 0.00 0.00 0.00 59.80 -0.10 19 0 0 0
SEP-25 940 P 0.00 0.00 0.00 60.20 -0.30 19 0 0 0
SEP-25 945 P 0.00 0.00 0.00 60.60 -1.70 18 0 0 0
SEP-25 950 P 0.00 0.00 0.00 61.10 -3.00 17 0 0 0
SEP-25 955 P 0.00 0.00 0.00 61.60 -4.30 17 0 0 0
SEP-25 960 P 0.00 0.00 0.00 62.20 -5.70 16 0 0 0
SEP-25 965 P 0.00 0.00 0.00 62.80 -7.10 16 0 0 0
SEP-25 970 P 0.00 0.00 0.00 64.50 -7.50 16 0 0 0
SEP-25 975 P 0.00 0.00 0.00 66.30 -7.90 15 0 0 0
SEP-25 980 P 0.00 0.00 0.00 68.20 -8.20 15 0 0 0
SEP-25 985 P 0.00 0.00 0.00 70.20 -8.50 15 0 0 0
SEP-25 990 P 0.00 0.00 0.00 72.20 -9.00 15 0 0 0
SEP-25 995 P 0.00 0.00 0.00 74.30 -9.40 14 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 76.40 -9.90 14 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 81.00 -10.70 14 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 85.90 -11.70 13 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 91.20 -12.70 13 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 96.80 -13.80 12 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