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
09 OCT 2024, WEDNESDAY
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 0.00 177.20 +7.90 35 0 0 0
OCT-24 770 C 0.00 0.00 0.00 172.20 +7.90 34 0 0 0
OCT-24 775 C 0.00 0.00 0.00 167.20 +7.90 33 0 0 0
OCT-24 780 C 0.00 0.00 0.00 162.30 +7.90 34 0 0 0
OCT-24 785 C 0.00 0.00 0.00 157.30 +7.90 33 0 0 0
OCT-24 790 C 0.00 0.00 0.00 152.30 +7.80 32 0 0 0
OCT-24 795 C 0.00 0.00 0.00 147.40 +7.90 32 0 0 0
OCT-24 800 C 0.00 0.00 0.00 142.40 +7.80 31 0 0 0
OCT-24 805 C 0.00 0.00 0.00 137.50 +7.90 31 0 0 0
OCT-24 810 C 0.00 0.00 0.00 132.50 +7.80 30 0 0 0
OCT-24 815 C 0.00 0.00 0.00 127.60 +7.80 30 0 0 0
OCT-24 820 C 0.00 0.00 0.00 122.60 +7.70 28 0 0 0
OCT-24 825 C 0.00 0.00 0.00 117.70 +7.70 28 0 0 0
OCT-24 830 C 0.00 0.00 0.00 112.80 +7.70 28 0 0 0
OCT-24 835 C 0.00 0.00 0.00 107.90 +7.60 27 0 0 0
OCT-24 840 C 0.00 0.00 0.00 103.00 +7.60 26 0 0 0
OCT-24 845 C 0.00 0.00 0.00 98.20 +7.60 26 0 0 0
OCT-24 850 C 0.00 0.00 0.00 93.30 +7.50 26 0 0 0
OCT-24 855 C 0.00 0.00 0.00 88.50 +7.50 25 0 0 0
OCT-24 860 C 0.00 0.00 0.00 83.70 +7.40 25 0 0 0
OCT-24 865 C 0.00 0.00 0.00 78.90 +7.30 24 0 0 0
OCT-24 870 C 0.00 0.00 0.00 74.10 +7.20 23 0 0 0
OCT-24 875 C 0.00 0.00 0.00 69.40 +7.10 23 0 0 0
OCT-24 880 C 0.00 0.00 0.00 64.80 +7.10 22 0 0 0
OCT-24 885 C 0.00 0.00 0.00 60.20 +7.00 22 0 0 0
OCT-24 890 C 0.00 0.00 0.00 55.60 +6.80 21 0 0 0
OCT-24 895 C 0.00 0.00 0.00 51.10 +6.60 21 0 0 0
OCT-24 900 C 0.00 0.00 0.00 46.70 +6.50 20 0 0 0
OCT-24 905 C 0.00 0.00 0.00 42.40 +6.30 20 0 0 0
OCT-24 910 C 0.00 0.00 0.00 38.20 +6.10 19 0 0 0
OCT-24 915 C 0.00 0.00 0.00 34.10 +5.80 19 0 0 0
OCT-24 920 C 0.00 0.00 0.00 30.10 +5.50 18 0 0 0
OCT-24 925 C 0.00 0.00 0.00 26.30 +5.20 17 0 0 0
OCT-24 930 C 0.00 0.00 0.00 22.70 +4.90 17 0 0 0
OCT-24 935 C 0.00 0.00 0.00 19.30 +4.50 16 0 0 0
OCT-24 940 C 0.00 0.00 0.00 16.10 +3.80 16 0 0 0
OCT-24 945 C 0.00 0.00 0.00 13.40 +3.40 16 0 0 0
OCT-24 950 C 0.00 0.00 0.00 11.00 +2.90 15 0 0 0
OCT-24 955 C 0.00 0.00 0.00 8.90 +2.50 15 0 0 0
OCT-24 960 C 0.00 0.00 0.00 7.10 +2.20 15 0 0 0
OCT-24 965 C 0.00 0.00 0.00 5.50 +1.80 15 0 0 0
OCT-24 970 C 0.00 0.00 0.00 4.20 +1.50 14 0 0 0
OCT-24 975 C 0.00 0.00 0.00 3.10 +1.10 14 0 0 0
OCT-24 980 C 0.00 0.00 0.00 2.20 +0.80 14 0 0 0
OCT-24 985 C 0.00 0.00 0.00 1.50 +0.60 13 0 0 0
OCT-24 990 C 0.00 0.00 0.00 1.00 +0.40 13 0 0 0
OCT-24 995 C 0.00 0.00 0.00 0.70 +0.30 13 0 0 0
OCT-24 1000 C 0.00 0.00 0.00 0.40 +0.20 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 0.00 32 0 0 0
OCT-24 770 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
OCT-24 775 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
OCT-24 780 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
OCT-24 785 P 0.00 0.00 0.00 0.10 -0.10 28 0 0 0
OCT-24 790 P 0.00 0.00 0.00 0.10 -0.20 28 0 0 0
OCT-24 795 P 0.00 0.00 0.00 0.10 -0.30 27 0 0 0
OCT-24 800 P 0.00 0.00 0.00 0.20 -0.30 28 0 0 0
OCT-24 805 P 0.00 0.00 0.00 0.30 -0.30 29 0 0 0
OCT-24 810 P 0.00 0.00 0.00 0.40 -0.30 29 0 0 0
OCT-24 815 P 0.00 0.00 0.00 0.50 -0.30 29 0 0 0
OCT-24 820 P 0.00 0.00 0.00 0.60 -0.30 28 0 0 0
OCT-24 825 P 0.00 0.00 0.00 0.70 -0.30 28 0 0 0
OCT-24 830 P 0.00 0.00 0.00 0.80 -0.30 28 0 0 0
OCT-24 835 P 0.00 0.00 0.00 0.90 -0.40 27 0 0 0
OCT-24 840 P 0.00 0.00 0.00 1.00 -0.40 26 0 0 0
OCT-24 845 P 0.00 0.00 0.00 1.20 -0.40 26 0 0 0
OCT-24 850 P 0.00 0.00 0.00 1.30 -0.50 26 0 0 0
OCT-24 855 P 0.00 0.00 0.00 1.50 -0.50 25 0 0 0
OCT-24 860 P 0.00 0.00 0.00 1.70 -0.60 25 0 0 0
OCT-24 865 P 0.00 0.00 0.00 1.90 -0.70 24 0 0 0
OCT-24 870 P 0.00 0.00 0.00 2.10 -0.80 23 0 0 0
OCT-24 875 P 0.00 0.00 0.00 2.40 -0.90 23 0 0 0
OCT-24 880 P 0.00 0.00 0.00 2.80 -0.90 22 0 0 0
OCT-24 885 P 0.00 0.00 0.00 3.20 -1.00 22 0 0 0
OCT-24 890 P 0.00 0.00 0.00 3.60 -1.20 21 0 0 0
OCT-24 895 P 0.00 0.00 0.00 4.10 -1.40 21 0 0 0
OCT-24 900 P 0.00 0.00 0.00 4.70 -1.50 20 0 0 0
OCT-24 905 P 0.00 0.00 0.00 5.40 -1.70 20 0 0 0
OCT-24 910 P 0.00 0.00 0.00 6.20 -1.90 19 0 0 0
OCT-24 915 P 0.00 0.00 0.00 7.10 -2.20 19 0 0 0
OCT-24 920 P 0.00 0.00 0.00 8.10 -2.50 18 0 0 0
OCT-24 925 P 0.00 0.00 0.00 9.30 -2.80 17 0 0 0
OCT-24 930 P 0.00 0.00 0.00 10.70 -3.10 17 0 0 0
OCT-24 935 P 0.00 0.00 0.00 12.30 -3.50 16 0 0 0
OCT-24 940 P 0.00 0.00 0.00 14.10 -4.20 16 0 0 0
OCT-24 945 P 0.00 0.00 0.00 16.40 -4.60 16 0 0 0
OCT-24 950 P 0.00 0.00 0.00 19.00 -5.10 15 0 0 0
OCT-24 955 P 0.00 0.00 0.00 21.90 -5.50 15 0 0 0
OCT-24 960 P 0.00 0.00 0.00 25.10 -5.80 15 0 0 0
OCT-24 965 P 0.00 0.00 0.00 28.50 -6.20 15 0 0 0
OCT-24 970 P 0.00 0.00 0.00 32.20 -6.50 14 0 0 0
OCT-24 975 P 0.00 0.00 0.00 36.10 -6.90 14 0 0 0
OCT-24 980 P 0.00 0.00 0.00 40.20 -7.20 14 0 0 0
OCT-24 985 P 0.00 0.00 0.00 44.50 -7.40 13 0 0 0
OCT-24 990 P 0.00 0.00 0.00 49.00 -7.60 13 0 0 0
OCT-24 995 P 0.00 0.00 0.00 53.70 -7.70 13 0 0 0
OCT-24 1000 P 0.00 0.00 0.00 58.40 -7.80 13 0 0 0
OCT-24 1010 P 0.00 0.00 0.00 68.10 -8.00 12 0 0 0
OCT-24 1020 P 0.00 0.00 0.00 78.00 -8.00 0 0 0 0
OCT-24 1030 P 0.00 0.00 0.00 88.00 -8.00 0 0 0 0
OCT-24 1040 P 0.00 0.00 0.00 98.00 -8.00 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 0.00 141.20 +6.80 30 0 0 0
NOV-24 810 C 0.00 0.00 0.00 136.40 +6.80 30 0 0 0
NOV-24 815 C 0.00 0.00 0.00 131.60 +6.70 29 0 0 0
NOV-24 820 C 0.00 0.00 0.00 126.90 +6.80 29 0 0 0
NOV-24 825 C 0.00 0.00 0.00 122.10 +6.70 28 0 0 0
NOV-24 830 C 0.00 0.00 0.00 117.40 +6.70 28 0 0 0
NOV-24 835 C 0.00 0.00 0.00 112.70 +6.60 27 0 0 0
NOV-24 840 C 0.00 0.00 0.00 108.00 +6.60 27 0 0 0
NOV-24 845 C 0.00 0.00 0.00 103.30 +6.50 26 0 0 0
NOV-24 850 C 0.00 0.00 0.00 98.70 +6.50 26 0 0 0
NOV-24 855 C 0.00 0.00 0.00 94.10 +6.50 25 0 0 0
NOV-24 860 C 0.00 0.00 0.00 89.50 +6.40 24 0 0 0
NOV-24 865 C 0.00 0.00 0.00 84.90 +6.30 24 0 0 0
NOV-24 870 C 0.00 0.00 0.00 80.40 +6.20 23 0 0 0
NOV-24 875 C 0.00 0.00 0.00 76.00 +6.20 23 0 0 0
NOV-24 880 C 0.00 0.00 0.00 71.50 +6.10 22 0 0 0
NOV-24 885 C 0.00 0.00 0.00 67.10 +6.00 22 0 0 0
NOV-24 890 C 0.00 0.00 0.00 62.80 +5.90 21 0 0 0
NOV-24 895 C 0.00 0.00 0.00 58.50 +5.80 21 0 0 0
NOV-24 900 C 0.00 0.00 0.00 54.30 +5.60 20 0 0 0
NOV-24 905 C 0.00 0.00 0.00 50.20 +5.60 20 0 0 0
NOV-24 910 C 0.00 0.00 0.00 46.10 +5.40 19 0 0 0
NOV-24 915 C 0.00 0.00 0.00 42.20 +5.30 19 0 0 0
NOV-24 920 C 0.00 0.00 0.00 38.30 +5.10 18 0 0 0
NOV-24 925 C 0.00 0.00 0.00 34.50 +4.80 17 0 0 0
NOV-24 930 C 0.00 0.00 0.00 30.90 +4.70 17 0 0 0
NOV-24 935 C 0.00 0.00 0.00 27.40 +4.40 16 0 0 0
NOV-24 940 C 0.00 0.00 0.00 24.00 +3.70 16 0 0 0
NOV-24 945 C 0.00 0.00 0.00 21.30 +3.60 16 0 0 0
NOV-24 950 C 0.00 0.00 0.00 18.70 +3.30 15 0 0 0
NOV-24 955 C 0.00 0.00 0.00 16.20 +3.00 15 0 0 0
NOV-24 960 C 0.00 0.00 0.00 14.00 +2.70 15 0 0 0
NOV-24 965 C 0.00 0.00 0.00 12.00 +2.50 15 0 0 0
NOV-24 970 C 0.00 0.00 0.00 10.10 +2.20 14 0 0 0
NOV-24 975 C 0.00 0.00 0.00 8.40 +1.90 14 0 0 0
NOV-24 980 C 0.00 0.00 0.00 6.90 +1.70 14 0 0 0
NOV-24 985 C 0.00 0.00 0.00 5.60 +1.40 14 0 0 0
NOV-24 990 C 0.00 0.00 0.00 4.50 +1.20 13 0 0 0
NOV-24 995 C 0.00 0.00 0.00 3.60 +1.10 13 0 0 0
NOV-24 1000 C 0.00 0.00 0.00 2.70 +0.80 13 0 0 0
NOV-24 1010 C 0.00 0.00 0.00 1.50 +0.50 12 0 0 0
NOV-24 1020 C 0.00 0.00 0.00 0.80 +0.30 12 0 0 0
NOV-24 1030 C 0.00 0.00 0.00 0.40 +0.20 12 0 0 0
NOV-24 1040 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
NOV-24 805 P 0.00 0.00 0.00 4.00 -0.50 30 0 0 0
NOV-24 810 P 0.00 0.00 0.00 4.20 -0.50 30 0 0 0
NOV-24 815 P 0.00 0.00 0.00 4.40 -0.60 29 0 0 0
NOV-24 820 P 0.00 0.00 0.00 4.70 -0.50 29 0 0 0
NOV-24 825 P 0.00 0.00 0.00 4.90 -0.60 28 0 0 0
NOV-24 830 P 0.00 0.00 0.00 5.20 -0.60 28 0 0 0
NOV-24 835 P 0.00 0.00 0.00 5.50 -0.70 27 0 0 0
NOV-24 840 P 0.00 0.00 0.00 5.80 -0.70 27 0 0 0
NOV-24 845 P 0.00 0.00 0.00 6.10 -0.80 26 0 0 0
NOV-24 850 P 0.00 0.00 0.00 6.50 -0.80 26 0 0 0
NOV-24 855 P 0.00 0.00 0.00 6.90 -0.80 25 0 0 0
NOV-24 860 P 0.00 0.00 0.00 7.30 -0.90 24 0 0 0
NOV-24 865 P 0.00 0.00 0.00 7.70 -1.00 24 0 0 0
NOV-24 870 P 0.00 0.00 0.00 8.20 -1.10 23 0 0 0
NOV-24 875 P 0.00 0.00 0.00 8.80 -1.10 23 0 0 0
NOV-24 880 P 0.00 0.00 0.00 9.30 -1.20 22 0 0 0
NOV-24 885 P 0.00 0.00 0.00 9.90 -1.30 22 0 0 0
NOV-24 890 P 0.00 0.00 0.00 10.60 -1.40 21 0 0 0
NOV-24 895 P 0.00 0.00 0.00 11.30 -1.50 21 0 0 0
NOV-24 900 P 0.00 0.00 0.00 12.10 -1.70 20 0 0 0
NOV-24 905 P 0.00 0.00 0.00 13.00 -1.70 20 0 0 0
NOV-24 910 P 0.00 0.00 0.00 13.90 -1.90 19 0 0 0
NOV-24 915 P 0.00 0.00 0.00 15.00 -2.00 19 0 0 0
NOV-24 920 P 0.00 0.00 0.00 16.10 -2.20 18 0 0 0
NOV-24 925 P 0.00 0.00 0.00 17.30 -2.50 17 0 0 0
NOV-24 930 P 0.00 0.00 0.00 18.70 -2.60 17 0 0 0
NOV-24 935 P 0.00 0.00 0.00 20.20 -2.90 16 0 0 0
NOV-24 940 P 0.00 0.00 0.00 21.80 -3.60 16 0 0 0
NOV-24 945 P 0.00 0.00 0.00 24.10 -3.70 16 0 0 0
NOV-24 950 P 0.00 0.00 0.00 26.50 -4.00 15 0 0 0
NOV-24 955 P 0.00 0.00 0.00 29.00 -4.30 15 0 0 0
NOV-24 960 P 0.00 0.00 0.00 31.80 -4.60 15 0 0 0
NOV-24 965 P 0.00 0.00 0.00 34.80 -4.80 15 0 0 0
NOV-24 970 P 0.00 0.00 0.00 37.90 -5.10 14 0 0 0
NOV-24 975 P 0.00 0.00 0.00 41.20 -5.40 14 0 0 0
NOV-24 980 P 0.00 0.00 0.00 44.70 -5.60 14 0 0 0
NOV-24 985 P 0.00 0.00 0.00 48.40 -5.90 14 0 0 0
NOV-24 990 P 0.00 0.00 0.00 52.30 -6.10 13 0 0 0
NOV-24 995 P 0.00 0.00 0.00 56.40 -6.20 13 0 0 0
NOV-24 1000 P 0.00 0.00 0.00 60.50 -6.50 13 0 0 0
NOV-24 1010 P 0.00 0.00 0.00 69.30 -6.80 12 0 0 0
NOV-24 1020 P 0.00 0.00 0.00 78.60 -7.00 12 0 0 0
NOV-24 1030 P 0.00 0.00 0.00 88.20 -7.10 12 0 0 0
NOV-24 1040 P 0.00 0.00 0.00 97.90 -7.30 10 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 0.00 397.50 +1.00 59 0 0 0
DEC-24 550 C 0.00 0.00 0.00 392.60 +1.00 58 0 0 0
DEC-24 555 C 0.00 0.00 0.00 387.60 +1.00 57 0 0 0
DEC-24 560 C 0.00 0.00 0.00 382.70 +1.00 57 0 0 0
DEC-24 565 C 0.00 0.00 0.00 377.80 +1.00 56 0 0 0
DEC-24 570 C 0.00 0.00 0.00 372.90 +1.00 56 0 0 0
DEC-24 575 C 0.00 0.00 0.00 367.90 +0.90 55 0 0 0
DEC-24 580 C 0.00 0.00 0.00 363.00 +1.00 55 0 0 0
DEC-24 585 C 0.00 0.00 0.00 358.10 +1.00 54 0 0 0
DEC-24 590 C 0.00 0.00 0.00 353.20 +1.00 54 0 0 0
DEC-24 595 C 0.00 0.00 0.00 348.30 +1.00 53 0 0 0
DEC-24 600 C 0.00 0.00 0.00 343.40 +1.00 53 0 0 0
DEC-24 605 C 0.00 0.00 0.00 338.50 +1.00 52 0 0 0
DEC-24 610 C 0.00 0.00 0.00 333.50 +0.90 51 0 0 0
DEC-24 615 C 0.00 0.00 0.00 328.60 +0.90 51 0 0 0
DEC-24 620 C 0.00 0.00 0.00 323.70 +0.90 50 0 0 0
DEC-24 625 C 0.00 0.00 0.00 318.80 +0.90 50 0 0 0
DEC-24 630 C 0.00 0.00 0.00 313.90 +0.90 49 0 0 0
DEC-24 635 C 0.00 0.00 0.00 309.00 +0.90 49 0 0 0
DEC-24 640 C 0.00 0.00 0.00 304.10 +0.90 48 0 0 0
DEC-24 645 C 0.00 0.00 0.00 299.30 +1.00 48 0 0 0
DEC-24 650 C 0.00 0.00 0.00 294.40 +1.00 47 0 0 0
DEC-24 655 C 0.00 0.00 0.00 289.50 +1.00 47 0 0 0
DEC-24 660 C 0.00 0.00 0.00 284.60 +0.90 46 0 0 0
DEC-24 665 C 0.00 0.00 0.00 279.70 +0.90 45 0 0 0
DEC-24 670 C 0.00 0.00 0.00 274.80 +0.90 45 0 0 0
DEC-24 675 C 0.00 0.00 0.00 270.00 +0.90 45 0 0 0
DEC-24 680 C 0.00 0.00 0.00 265.10 +0.90 44 0 0 0
DEC-24 685 C 0.00 0.00 0.00 260.20 +0.90 43 0 0 0
DEC-24 690 C 0.00 0.00 0.00 255.40 +0.90 43 0 0 0
DEC-24 695 C 0.00 0.00 0.00 250.50 +0.90 42 0 0 0
DEC-24 700 C 0.00 0.00 0.00 245.70 +0.90 42 0 0 0
DEC-24 705 C 0.00 0.00 0.00 240.80 +0.90 41 0 0 0
DEC-24 710 C 0.00 0.00 0.00 236.00 +0.90 41 0 0 0
DEC-24 715 C 0.00 0.00 0.00 231.10 +0.90 40 0 0 0
DEC-24 720 C 0.00 0.00 0.00 226.30 +0.90 40 0 0 0
DEC-24 725 C 0.00 0.00 0.00 221.50 +0.90 39 0 0 0
DEC-24 730 C 0.00 0.00 0.00 216.60 +0.80 38 0 0 0
DEC-24 735 C 0.00 0.00 0.00 211.80 +0.90 38 0 0 0
DEC-24 740 C 0.00 0.00 0.00 207.00 +0.90 37 0 0 0
DEC-24 745 C 0.00 0.00 0.00 202.20 +0.90 37 0 0 0
DEC-24 750 C 0.00 0.00 0.00 197.40 +0.90 36 0 0 0
DEC-24 755 C 0.00 0.00 0.00 192.60 +0.90 36 0 0 0
DEC-24 760 C 0.00 0.00 0.00 187.80 +0.80 35 0 0 0
DEC-24 765 C 0.00 0.00 0.00 183.00 +0.80 35 0 0 0
DEC-24 770 C 0.00 0.00 0.00 178.20 +0.80 34 0 0 0
DEC-24 775 C 0.00 0.00 0.00 173.50 +0.80 34 0 0 0
DEC-24 780 C 0.00 0.00 0.00 168.70 +0.80 33 0 0 0
DEC-24 785 C 0.00 0.00 0.00 164.00 +0.80 33 0 0 0
DEC-24 790 C 0.00 0.00 0.00 159.20 +0.80 32 0 0 0
DEC-24 795 C 0.00 0.00 0.00 154.50 +0.80 31 0 0 0
DEC-24 800 C 0.00 0.00 0.00 149.80 +0.80 31 0 0 0
DEC-24 805 C 0.00 0.00 0.00 145.10 +0.80 30 0 0 0
DEC-24 810 C 0.00 0.00 0.00 140.40 +0.80 30 0 0 0
DEC-24 815 C 0.00 0.00 0.00 135.70 +0.70 29 0 0 0
DEC-24 820 C 0.00 0.00 0.00 131.10 +0.80 29 0 0 0
DEC-24 825 C 0.00 0.00 0.00 126.40 +0.70 28 0 0 0
DEC-24 830 C 0.00 0.00 0.00 121.80 +0.70 28 0 0 0
DEC-24 835 C 0.00 0.00 0.00 117.20 +0.70 27 0 0 0
DEC-24 840 C 0.00 0.00 0.00 112.60 +0.70 27 0 0 0
DEC-24 845 C 0.00 0.00 0.00 108.10 +0.80 26 0 0 0
DEC-24 850 C 0.00 0.00 0.00 103.50 +0.70 26 0 0 0
DEC-24 855 C 0.00 0.00 0.00 99.00 +0.70 25 0 0 0
DEC-24 860 C 0.00 0.00 0.00 94.50 +0.70 24 0 0 0
DEC-24 865 C 0.00 0.00 0.00 90.10 +0.70 24 0 0 0
DEC-24 870 C 0.00 0.00 0.00 85.60 +0.60 23 0 0 0
DEC-24 875 C 0.00 0.00 0.00 81.20 +0.60 23 0 0 0
DEC-24 880 C 0.00 0.00 0.00 76.90 +0.60 22 0 0 0
DEC-24 885 C 0.00 0.00 0.00 72.60 +0.60 22 0 0 0
DEC-24 890 C 0.00 0.00 0.00 68.30 +0.60 21 0 0 0
DEC-24 895 C 0.00 0.00 0.00 64.10 +0.60 21 0 0 0
DEC-24 900 C 0.00 0.00 0.00 60.00 +0.60 20 0 0 0
DEC-24 905 C 0.00 0.00 0.00 55.90 +0.60 20 0 0 0
DEC-24 910 C 0.00 0.00 0.00 51.80 +0.50 19 0 0 0
DEC-24 915 C 0.00 0.00 0.00 47.90 +0.50 19 0 0 0
DEC-24 920 C 0.00 0.00 0.00 44.00 +0.50 18 0 0 0
DEC-24 925 C 0.00 0.00 0.00 40.20 +0.50 17 0 0 0
DEC-24 930 C 0.00 0.00 0.00 36.50 +0.40 17 0 0 0
DEC-24 935 C 0.00 0.00 0.00 32.90 +0.40 16 0 0 0
DEC-24 940 C 0.00 0.00 0.00 29.50 +0.40 16 0 0 0
DEC-24 945 C 0.00 0.00 0.00 26.70 +0.40 16 0 0 0
DEC-24 950 C 0.00 0.00 0.00 24.00 +0.40 15 0 0 0
DEC-24 955 C 0.00 0.00 0.00 21.40 +0.30 15 0 0 0
DEC-24 960 C 0.00 0.00 0.00 19.10 +0.30 15 0 0 0
DEC-24 965 C 0.00 0.00 0.00 16.80 +0.20 15 0 0 0
DEC-24 970 C 0.00 0.00 0.00 14.70 +0.20 14 0 0 0
DEC-24 975 C 0.00 0.00 0.00 12.80 +0.20 14 0 0 0
DEC-24 980 C 0.00 0.00 0.00 11.00 +0.10 14 0 0 0
DEC-24 985 C 0.00 0.00 0.00 9.40 +0.10 14 0 0 0
DEC-24 990 C 0.00 0.00 0.00 8.00 +0.20 13 0 0 0
DEC-24 995 C 0.00 0.00 0.00 6.70 +0.20 13 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 5.50 +0.10 13 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 3.60 +0.10 12 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 2.20 0.00 12 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 1.30 +0.10 11 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 0.70 +0.10 11 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 0.30 0.00 10 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 0.10 0.00 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 12 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 1.70 -0.20 57 0 0 0
DEC-24 550 P 0.00 0.00 0.00 1.80 -0.20 57 0 0 0
DEC-24 555 P 0.00 0.00 0.00 1.90 -0.20 56 0 0 0
DEC-24 560 P 0.00 0.00 0.00 2.00 -0.20 56 0 0 0
DEC-24 565 P 0.00 0.00 0.00 2.10 -0.20 56 0 0 0
DEC-24 570 P 0.00 0.00 0.00 2.20 -0.20 55 0 0 0
DEC-24 575 P 0.00 0.00 0.00 2.30 -0.20 55 0 0 0
DEC-24 580 P 0.00 0.00 0.00 2.40 -0.20 54 0 0 0
DEC-24 585 P 0.00 0.00 0.00 2.50 -0.20 54 0 0 0
DEC-24 590 P 0.00 0.00 0.00 2.60 -0.20 53 0 0 0
DEC-24 595 P 0.00 0.00 0.00 2.70 -0.20 53 0 0 0
DEC-24 600 P 0.00 0.00 0.00 2.80 -0.20 52 0 0 0
DEC-24 605 P 0.00 0.00 0.00 2.90 -0.20 52 0 0 0
DEC-24 610 P 0.00 0.00 0.00 3.00 -0.20 51 0 0 0
DEC-24 615 P 0.00 0.00 0.00 3.10 -0.20 51 0 0 0
DEC-24 620 P 0.00 0.00 0.00 3.20 -0.20 50 0 0 0
DEC-24 625 P 0.00 0.00 0.00 3.30 -0.20 50 0 0 0
DEC-24 630 P 0.00 0.00 0.00 3.40 -0.20 49 0 0 0
DEC-24 635 P 0.00 0.00 0.00 3.50 -0.20 49 0 0 0
DEC-24 640 P 0.00 0.00 0.00 3.60 -0.20 48 0 0 0
DEC-24 645 P 0.00 0.00 0.00 3.80 -0.10 48 0 0 0
DEC-24 650 P 0.00 0.00 0.00 3.90 -0.10 47 0 0 0
DEC-24 655 P 0.00 0.00 0.00 4.00 -0.10 47 0 0 0
DEC-24 660 P 0.00 0.00 0.00 4.10 -0.20 46 0 0 0
DEC-24 665 P 0.00 0.00 0.00 4.20 -0.20 45 0 0 0
DEC-24 670 P 0.00 0.00 0.00 4.30 -0.20 45 0 0 0
DEC-24 675 P 0.00 0.00 0.00 4.50 -0.20 45 0 0 0
DEC-24 680 P 0.00 0.00 0.00 4.60 -0.20 44 0 0 0
DEC-24 685 P 0.00 0.00 0.00 4.70 -0.20 43 0 0 0
DEC-24 690 P 0.00 0.00 0.00 4.90 -0.20 43 0 0 0
DEC-24 695 P 0.00 0.00 0.00 5.00 -0.20 42 0 0 0
DEC-24 700 P 0.00 0.00 0.00 5.20 -0.20 42 0 0 0
DEC-24 705 P 0.00 0.00 0.00 5.30 -0.20 41 0 0 0
DEC-24 710 P 0.00 0.00 0.00 5.50 -0.20 41 0 0 0
DEC-24 715 P 0.00 0.00 0.00 5.60 -0.20 40 0 0 0
DEC-24 720 P 0.00 0.00 0.00 5.80 -0.20 40 0 0 0
DEC-24 725 P 0.00 0.00 0.00 6.00 -0.20 39 0 0 0
DEC-24 730 P 0.00 0.00 0.00 6.10 -0.30 38 0 0 0
DEC-24 735 P 0.00 0.00 0.00 6.30 -0.20 38 0 0 0
DEC-24 740 P 0.00 0.00 0.00 6.50 -0.20 37 0 0 0
DEC-24 745 P 0.00 0.00 0.00 6.70 -0.20 37 0 0 0
DEC-24 750 P 0.00 0.00 0.00 6.90 -0.20 36 0 0 0
DEC-24 755 P 0.00 0.00 0.00 7.10 -0.20 36 0 0 0
DEC-24 760 P 0.00 0.00 0.00 7.30 -0.30 35 0 0 0
DEC-24 765 P 0.00 0.00 0.00 7.50 -0.30 35 0 0 0
DEC-24 770 P 0.00 0.00 0.00 7.70 -0.30 34 0 0 0
DEC-24 775 P 0.00 0.00 0.00 8.00 -0.30 34 0 0 0
DEC-24 780 P 0.00 0.00 0.00 8.20 -0.30 33 0 0 0
DEC-24 785 P 0.00 0.00 0.00 8.50 -0.30 33 0 0 0
DEC-24 790 P 0.00 0.00 0.00 8.70 -0.30 32 0 0 0
DEC-24 795 P 0.00 0.00 0.00 9.00 -0.30 31 0 0 0
DEC-24 800 P 0.00 0.00 0.00 9.30 -0.30 31 0 0 0
DEC-24 805 P 0.00 0.00 0.00 9.60 -0.30 30 0 0 0
DEC-24 810 P 0.00 0.00 0.00 9.90 -0.30 30 0 0 0
DEC-24 815 P 0.00 0.00 0.00 10.20 -0.40 29 0 0 0
DEC-24 820 P 0.00 0.00 0.00 10.60 -0.30 29 0 0 0
DEC-24 825 P 0.00 0.00 0.00 10.90 -0.40 28 0 0 0
DEC-24 830 P 0.00 0.00 0.00 11.30 -0.40 28 0 0 0
DEC-24 835 P 0.00 0.00 0.00 11.70 -0.40 27 0 0 0
DEC-24 840 P 0.00 0.00 0.00 12.10 -0.40 27 0 0 0
DEC-24 845 P 0.00 0.00 0.00 12.60 -0.30 26 0 0 0
DEC-24 850 P 0.00 0.00 0.00 13.00 -0.40 26 0 0 0
DEC-24 855 P 0.00 0.00 0.00 13.50 -0.40 25 0 0 0
DEC-24 860 P 0.00 0.00 0.00 14.00 -0.40 24 0 0 0
DEC-24 865 P 0.00 0.00 0.00 14.60 -0.40 24 0 0 0
DEC-24 870 P 0.00 0.00 0.00 15.10 -0.50 23 0 0 0
DEC-24 875 P 0.00 0.00 0.00 15.70 -0.50 23 0 0 0
DEC-24 880 P 0.00 0.00 0.00 16.40 -0.50 22 0 0 0
DEC-24 885 P 0.00 0.00 0.00 17.10 -0.50 22 0 0 0
DEC-24 890 P 0.00 0.00 0.00 17.80 -0.50 21 0 0 0
DEC-24 895 P 0.00 0.00 0.00 18.60 -0.50 21 0 0 0
DEC-24 900 P 0.00 0.00 0.00 19.50 -0.50 20 0 0 0
DEC-24 905 P 0.00 0.00 0.00 20.40 -0.50 20 0 0 0
DEC-24 910 P 0.00 0.00 0.00 21.30 -0.60 19 0 0 0
DEC-24 915 P 0.00 0.00 0.00 22.40 -0.60 19 0 0 0
DEC-24 920 P 0.00 0.00 0.00 23.50 -0.60 18 0 0 0
DEC-24 925 P 0.00 0.00 0.00 24.70 -0.60 17 0 0 0
DEC-24 930 P 0.00 0.00 0.00 26.00 -0.70 17 0 0 0
DEC-24 935 P 0.00 0.00 0.00 27.40 -0.70 16 0 0 0
DEC-24 940 P 0.00 0.00 0.00 29.00 -0.70 16 0 0 0
DEC-24 945 P 0.00 0.00 0.00 31.20 -0.70 16 0 0 0
DEC-24 950 P 0.00 0.00 0.00 33.50 -0.70 15 0 0 0
DEC-24 955 P 0.00 0.00 0.00 35.90 -0.80 15 0 0 0
DEC-24 960 P 0.00 0.00 0.00 38.60 -0.80 15 0 0 0
DEC-24 965 P 0.00 0.00 0.00 41.30 -0.90 15 0 0 0
DEC-24 970 P 0.00 0.00 0.00 44.20 -0.90 14 0 0 0
DEC-24 975 P 0.00 0.00 0.00 47.30 -0.90 14 0 0 0
DEC-24 980 P 0.00 0.00 0.00 50.50 -1.00 14 0 0 0
DEC-24 985 P 0.00 0.00 0.00 53.90 -1.00 14 0 0 0
DEC-24 990 P 0.00 0.00 0.00 57.50 -0.90 13 0 0 0
DEC-24 995 P 0.00 0.00 0.00 61.20 -0.90 13 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 65.00 -1.00 13 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 73.10 -1.00 12 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 81.70 -1.10 12 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 90.80 -1.00 11 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 100.20 -1.00 11 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 109.80 -1.10 10 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 119.60 -1.10 10 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 129.50 -1.10 0 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 139.50 -1.10 0 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 149.50 -1.10 0 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 159.50 -1.10 0 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 169.50 -1.10 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 0.00 349.50 +8.40 52 0 0 0
MAR-25 625 C 0.00 0.00 0.00 344.70 +8.30 51 0 0 0
MAR-25 630 C 0.00 0.00 0.00 340.00 +8.40 51 0 0 0
MAR-25 635 C 0.00 0.00 0.00 335.20 +8.40 50 0 0 0
MAR-25 640 C 0.00 0.00 0.00 330.40 +8.30 50 0 0 0
MAR-25 645 C 0.00 0.00 0.00 325.70 +8.40 49 0 0 0
MAR-25 650 C 0.00 0.00 0.00 320.90 +8.40 49 0 0 0
MAR-25 655 C 0.00 0.00 0.00 316.10 +8.30 48 0 0 0
MAR-25 660 C 0.00 0.00 0.00 311.40 +8.40 48 0 0 0
MAR-25 665 C 0.00 0.00 0.00 306.60 +8.40 47 0 0 0
MAR-25 670 C 0.00 0.00 0.00 301.80 +8.30 47 0 0 0
MAR-25 675 C 0.00 0.00 0.00 297.10 +8.40 46 0 0 0
MAR-25 680 C 0.00 0.00 0.00 292.30 +8.40 46 0 0 0
MAR-25 685 C 0.00 0.00 0.00 287.60 +8.40 45 0 0 0
MAR-25 690 C 0.00 0.00 0.00 282.80 +8.40 44 0 0 0
MAR-25 695 C 0.00 0.00 0.00 278.10 +8.40 44 0 0 0
MAR-25 700 C 0.00 0.00 0.00 273.30 +8.40 43 0 0 0
MAR-25 705 C 0.00 0.00 0.00 268.50 +8.30 43 0 0 0
MAR-25 710 C 0.00 0.00 0.00 263.80 +8.40 42 0 0 0
MAR-25 715 C 0.00 0.00 0.00 259.00 +8.30 42 0 0 0
MAR-25 720 C 0.00 0.00 0.00 254.30 +8.40 41 0 0 0
MAR-25 725 C 0.00 0.00 0.00 249.60 +8.40 41 0 0 0
MAR-25 730 C 0.00 0.00 0.00 244.80 +8.40 40 0 0 0
MAR-25 735 C 0.00 0.00 0.00 240.10 +8.40 40 0 0 0
MAR-25 740 C 0.00 0.00 0.00 235.30 +8.30 39 0 0 0
MAR-25 745 C 0.00 0.00 0.00 230.60 +8.40 39 0 0 0
MAR-25 750 C 0.00 0.00 0.00 225.90 +8.40 38 0 0 0
MAR-25 755 C 0.00 0.00 0.00 221.20 +8.40 37 0 0 0
MAR-25 760 C 0.00 0.00 0.00 216.40 +8.30 37 0 0 0
MAR-25 765 C 0.00 0.00 0.00 211.70 +8.30 36 0 0 0
MAR-25 770 C 0.00 0.00 0.00 207.00 +8.40 36 0 0 0
MAR-25 775 C 0.00 0.00 0.00 202.30 +8.40 35 0 0 0
MAR-25 780 C 0.00 0.00 0.00 197.60 +8.40 35 0 0 0
MAR-25 785 C 0.00 0.00 0.00 192.90 +8.30 34 0 0 0
MAR-25 790 C 0.00 0.00 0.00 188.20 +8.30 34 0 0 0
MAR-25 795 C 0.00 0.00 0.00 183.50 +8.30 33 0 0 0
MAR-25 800 C 0.00 0.00 0.00 178.80 +8.30 33 0 0 0
MAR-25 805 C 0.00 0.00 0.00 174.10 +8.30 32 0 0 0
MAR-25 810 C 0.00 0.00 0.00 169.50 +8.30 32 0 0 0
MAR-25 815 C 0.00 0.00 0.00 164.80 +8.30 31 0 0 0
MAR-25 820 C 0.00 0.00 0.00 160.20 +8.30 30 0 0 0
MAR-25 825 C 0.00 0.00 0.00 155.50 +8.20 30 0 0 0
MAR-25 830 C 0.00 0.00 0.00 150.90 +8.30 29 0 0 0
MAR-25 835 C 0.00 0.00 0.00 146.30 +8.30 29 0 0 0
MAR-25 840 C 0.00 0.00 0.00 141.60 +8.20 28 0 0 0
MAR-25 845 C 0.00 0.00 0.00 137.00 +8.10 28 0 0 0
MAR-25 850 C 0.00 0.00 0.00 132.50 +8.20 27 0 0 0
MAR-25 855 C 0.00 0.00 0.00 127.90 +8.20 27 0 0 0
MAR-25 860 C 0.00 0.00 0.00 123.30 +8.10 26 0 0 0
MAR-25 865 C 0.00 0.00 0.00 118.80 +8.10 26 0 0 0
MAR-25 870 C 0.00 0.00 0.00 114.30 +8.10 25 0 0 0
MAR-25 875 C 0.00 0.00 0.00 109.80 +8.10 25 0 0 0
MAR-25 880 C 0.00 0.00 0.00 105.30 +8.00 24 0 0 0
MAR-25 885 C 0.00 0.00 0.00 100.80 +8.00 23 0 0 0
MAR-25 890 C 0.00 0.00 0.00 96.40 +8.00 23 0 0 0
MAR-25 895 C 0.00 0.00 0.00 92.00 +7.90 22 0 0 0
MAR-25 900 C 0.00 0.00 0.00 87.60 +7.90 22 0 0 0
MAR-25 905 C 0.00 0.00 0.00 83.20 +7.80 21 0 0 0
MAR-25 910 C 0.00 0.00 0.00 78.90 +7.70 21 0 0 0
MAR-25 915 C 0.00 0.00 0.00 74.60 +7.60 20 0 0 0
MAR-25 920 C 0.00 0.00 0.00 70.40 +7.60 20 0 0 0
MAR-25 925 C 0.00 0.00 0.00 66.20 +7.50 19 0 0 0
MAR-25 930 C 0.00 0.00 0.00 62.00 +7.40 19 0 0 0
MAR-25 935 C 0.00 0.00 0.00 57.90 +7.30 18 0 0 0
MAR-25 940 C 0.00 0.00 0.00 53.90 +7.20 17 0 0 0
MAR-25 945 C 0.00 0.00 0.00 49.90 +7.00 17 0 0 0
MAR-25 950 C 0.00 0.00 0.00 46.00 +6.10 16 0 0 0
MAR-25 955 C 0.00 0.00 0.00 42.20 +5.20 16 0 0 0
MAR-25 960 C 0.00 0.00 0.00 39.20 +5.10 16 0 0 0
MAR-25 965 C 0.00 0.00 0.00 36.40 +5.00 15 0 0 0
MAR-25 970 C 0.00 0.00 0.00 33.60 +4.80 15 0 0 0
MAR-25 975 C 0.00 0.00 0.00 30.90 +4.60 15 0 0 0
MAR-25 980 C 0.00 0.00 0.00 28.30 +4.40 15 0 0 0
MAR-25 985 C 0.00 0.00 0.00 25.80 +4.20 14 0 0 0
MAR-25 990 C 0.00 0.00 0.00 23.50 +4.00 14 0 0 0
MAR-25 995 C 0.00 0.00 0.00 21.20 +3.80 14 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 19.10 +3.60 14 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 15.20 +3.20 13 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 11.80 +2.70 13 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 8.80 +2.20 12 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 6.40 +1.80 12 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 4.40 +1.40 11 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 2.90 +1.00 11 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 1.80 +0.70 10 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 1.00 +0.40 10 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 0.50 +0.20 9 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 0.20 +0.10 8 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 15.70 +0.30 52 0 0 0
MAR-25 625 P 0.00 0.00 0.00 15.90 +0.20 51 0 0 0
MAR-25 630 P 0.00 0.00 0.00 16.20 +0.30 51 0 0 0
MAR-25 635 P 0.00 0.00 0.00 16.40 +0.30 50 0 0 0
MAR-25 640 P 0.00 0.00 0.00 16.60 +0.20 50 0 0 0
MAR-25 645 P 0.00 0.00 0.00 16.90 +0.30 49 0 0 0
MAR-25 650 P 0.00 0.00 0.00 17.10 +0.30 49 0 0 0
MAR-25 655 P 0.00 0.00 0.00 17.30 +0.20 48 0 0 0
MAR-25 660 P 0.00 0.00 0.00 17.60 +0.30 48 0 0 0
MAR-25 665 P 0.00 0.00 0.00 17.80 +0.30 47 0 0 0
MAR-25 670 P 0.00 0.00 0.00 18.00 +0.20 47 0 0 0
MAR-25 675 P 0.00 0.00 0.00 18.30 +0.30 46 0 0 0
MAR-25 680 P 0.00 0.00 0.00 18.50 +0.30 46 0 0 0
MAR-25 685 P 0.00 0.00 0.00 18.80 +0.30 45 0 0 0
MAR-25 690 P 0.00 0.00 0.00 19.00 +0.30 44 0 0 0
MAR-25 695 P 0.00 0.00 0.00 19.30 +0.30 44 0 0 0
MAR-25 700 P 0.00 0.00 0.00 19.50 +0.30 43 0 0 0
MAR-25 705 P 0.00 0.00 0.00 19.70 +0.20 43 0 0 0
MAR-25 710 P 0.00 0.00 0.00 20.00 +0.30 42 0 0 0
MAR-25 715 P 0.00 0.00 0.00 20.20 +0.20 42 0 0 0
MAR-25 720 P 0.00 0.00 0.00 20.50 +0.30 41 0 0 0
MAR-25 725 P 0.00 0.00 0.00 20.80 +0.30 41 0 0 0
MAR-25 730 P 0.00 0.00 0.00 21.00 +0.30 40 0 0 0
MAR-25 735 P 0.00 0.00 0.00 21.30 +0.30 40 0 0 0
MAR-25 740 P 0.00 0.00 0.00 21.50 +0.20 39 0 0 0
MAR-25 745 P 0.00 0.00 0.00 21.80 +0.30 39 0 0 0
MAR-25 750 P 0.00 0.00 0.00 22.10 +0.30 38 0 0 0
MAR-25 755 P 0.00 0.00 0.00 22.40 +0.30 37 0 0 0
MAR-25 760 P 0.00 0.00 0.00 22.60 +0.20 37 0 0 0
MAR-25 765 P 0.00 0.00 0.00 22.90 +0.20 36 0 0 0
MAR-25 770 P 0.00 0.00 0.00 23.20 +0.30 36 0 0 0
MAR-25 775 P 0.00 0.00 0.00 23.50 +0.30 35 0 0 0
MAR-25 780 P 0.00 0.00 0.00 23.80 +0.30 35 0 0 0
MAR-25 785 P 0.00 0.00 0.00 24.10 +0.20 34 0 0 0
MAR-25 790 P 0.00 0.00 0.00 24.40 +0.20 34 0 0 0
MAR-25 795 P 0.00 0.00 0.00 24.70 +0.20 33 0 0 0
MAR-25 800 P 0.00 0.00 0.00 25.00 +0.20 33 0 0 0
MAR-25 805 P 0.00 0.00 0.00 25.30 +0.20 32 0 0 0
MAR-25 810 P 0.00 0.00 0.00 25.70 +0.20 32 0 0 0
MAR-25 815 P 0.00 0.00 0.00 26.00 +0.20 31 0 0 0
MAR-25 820 P 0.00 0.00 0.00 26.40 +0.20 30 0 0 0
MAR-25 825 P 0.00 0.00 0.00 26.70 +0.10 30 0 0 0
MAR-25 830 P 0.00 0.00 0.00 27.10 +0.20 29 0 0 0
MAR-25 835 P 0.00 0.00 0.00 27.50 +0.20 29 0 0 0
MAR-25 840 P 0.00 0.00 0.00 27.80 +0.10 28 0 0 0
MAR-25 845 P 0.00 0.00 0.00 28.20 0.00 28 0 0 0
MAR-25 850 P 0.00 0.00 0.00 28.70 +0.10 27 0 0 0
MAR-25 855 P 0.00 0.00 0.00 29.10 +0.10 27 0 0 0
MAR-25 860 P 0.00 0.00 0.00 29.50 0.00 26 0 0 0
MAR-25 865 P 0.00 0.00 0.00 30.00 0.00 26 0 0 0
MAR-25 870 P 0.00 0.00 0.00 30.50 0.00 25 0 0 0
MAR-25 875 P 0.00 0.00 0.00 31.00 0.00 25 0 0 0
MAR-25 880 P 0.00 0.00 0.00 31.50 -0.10 24 0 0 0
MAR-25 885 P 0.00 0.00 0.00 32.00 -0.10 23 0 0 0
MAR-25 890 P 0.00 0.00 0.00 32.60 -0.10 23 0 0 0
MAR-25 895 P 0.00 0.00 0.00 33.20 -0.20 22 0 0 0
MAR-25 900 P 0.00 0.00 0.00 33.80 -0.20 22 0 0 0
MAR-25 905 P 0.00 0.00 0.00 34.40 -0.30 21 0 0 0
MAR-25 910 P 0.00 0.00 0.00 35.10 -0.40 21 0 0 0
MAR-25 915 P 0.00 0.00 0.00 35.80 -0.50 20 0 0 0
MAR-25 920 P 0.00 0.00 0.00 36.60 -0.50 20 0 0 0
MAR-25 925 P 0.00 0.00 0.00 37.40 -0.60 19 0 0 0
MAR-25 930 P 0.00 0.00 0.00 38.20 -0.70 19 0 0 0
MAR-25 935 P 0.00 0.00 0.00 39.10 -0.80 18 0 0 0
MAR-25 940 P 0.00 0.00 0.00 40.10 -0.90 17 0 0 0
MAR-25 945 P 0.00 0.00 0.00 41.10 -1.10 17 0 0 0
MAR-25 950 P 0.00 0.00 0.00 42.20 -2.00 16 0 0 0
MAR-25 955 P 0.00 0.00 0.00 43.40 -2.90 16 0 0 0
MAR-25 960 P 0.00 0.00 0.00 45.40 -3.00 16 0 0 0
MAR-25 965 P 0.00 0.00 0.00 47.60 -3.10 15 0 0 0
MAR-25 970 P 0.00 0.00 0.00 49.80 -3.30 15 0 0 0
MAR-25 975 P 0.00 0.00 0.00 52.10 -3.50 15 0 0 0
MAR-25 980 P 0.00 0.00 0.00 54.50 -3.70 15 0 0 0
MAR-25 985 P 0.00 0.00 0.00 57.00 -3.90 14 0 0 0
MAR-25 990 P 0.00 0.00 0.00 59.70 -4.10 14 0 0 0
MAR-25 995 P 0.00 0.00 0.00 62.40 -4.30 14 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 65.30 -4.50 14 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 71.40 -4.90 13 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 78.00 -5.40 13 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 85.00 -5.90 12 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 92.60 -6.30 12 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 100.60 -6.70 11 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 109.10 -7.10 11 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 118.00 -7.40 10 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 127.20 -7.70 10 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 136.70 -7.90 9 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 146.40 -8.00 8 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 156.30 -8.00 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 695 C 0.00 0.00 0.00 300.20 +7.80 44 0 0 0
JUN-25 700 C 0.00 0.00 0.00 295.50 +7.80 44 0 0 0
JUN-25 705 C 0.00 0.00 0.00 290.70 +7.80 43 0 0 0
JUN-25 710 C 0.00 0.00 0.00 286.00 +7.80 43 0 0 0
JUN-25 715 C 0.00 0.00 0.00 281.20 +7.80 42 0 0 0
JUN-25 720 C 0.00 0.00 0.00 276.50 +7.80 42 0 0 0
JUN-25 725 C 0.00 0.00 0.00 271.70 +7.70 41 0 0 0
JUN-25 730 C 0.00 0.00 0.00 267.00 +7.80 41 0 0 0
JUN-25 735 C 0.00 0.00 0.00 262.20 +7.70 40 0 0 0
JUN-25 740 C 0.00 0.00 0.00 257.40 +7.70 40 0 0 0
JUN-25 745 C 0.00 0.00 0.00 252.70 +7.70 39 0 0 0
JUN-25 750 C 0.00 0.00 0.00 247.90 +7.70 39 0 0 0
JUN-25 755 C 0.00 0.00 0.00 243.20 +7.70 38 0 0 0
JUN-25 760 C 0.00 0.00 0.00 238.40 +7.70 37 0 0 0
JUN-25 765 C 0.00 0.00 0.00 233.70 +7.70 37 0 0 0
JUN-25 770 C 0.00 0.00 0.00 228.90 +7.60 36 0 0 0
JUN-25 775 C 0.00 0.00 0.00 224.10 +7.60 36 0 0 0
JUN-25 780 C 0.00 0.00 0.00 219.40 +7.60 35 0 0 0
JUN-25 785 C 0.00 0.00 0.00 214.60 +7.60 35 0 0 0
JUN-25 790 C 0.00 0.00 0.00 209.90 +7.60 34 0 0 0
JUN-25 795 C 0.00 0.00 0.00 205.10 +7.50 34 0 0 0
JUN-25 800 C 0.00 0.00 0.00 200.40 +7.60 33 0 0 0
JUN-25 805 C 0.00 0.00 0.00 195.60 +7.50 33 0 0 0
JUN-25 810 C 0.00 0.00 0.00 190.90 +7.50 32 0 0 0
JUN-25 815 C 0.00 0.00 0.00 186.10 +7.40 31 0 0 0
JUN-25 820 C 0.00 0.00 0.00 181.40 +7.50 31 0 0 0
JUN-25 825 C 0.00 0.00 0.00 176.70 +7.50 30 0 0 0
JUN-25 830 C 0.00 0.00 0.00 171.90 +7.40 30 0 0 0
JUN-25 835 C 0.00 0.00 0.00 167.20 +7.40 29 0 0 0
JUN-25 840 C 0.00 0.00 0.00 162.50 +7.40 29 0 0 0
JUN-25 845 C 0.00 0.00 0.00 157.80 +7.40 28 0 0 0
JUN-25 850 C 0.00 0.00 0.00 153.10 +7.30 28 0 0 0
JUN-25 855 C 0.00 0.00 0.00 148.40 +7.30 27 0 0 0
JUN-25 860 C 0.00 0.00 0.00 143.70 +7.30 27 0 0 0
JUN-25 865 C 0.00 0.00 0.00 139.00 +7.20 26 0 0 0
JUN-25 870 C 0.00 0.00 0.00 134.30 +7.20 26 0 0 0
JUN-25 875 C 0.00 0.00 0.00 129.70 +7.20 25 0 0 0
JUN-25 880 C 0.00 0.00 0.00 125.00 +7.10 24 0 0 0
JUN-25 885 C 0.00 0.00 0.00 120.40 +7.10 24 0 0 0
JUN-25 890 C 0.00 0.00 0.00 115.70 +7.00 23 0 0 0
JUN-25 895 C 0.00 0.00 0.00 111.10 +6.90 23 0 0 0
JUN-25 900 C 0.00 0.00 0.00 106.60 +7.00 22 0 0 0
JUN-25 905 C 0.00 0.00 0.00 102.00 +6.90 22 0 0 0
JUN-25 910 C 0.00 0.00 0.00 97.40 +6.80 21 0 0 0
JUN-25 915 C 0.00 0.00 0.00 92.90 +6.70 21 0 0 0
JUN-25 920 C 0.00 0.00 0.00 88.40 +6.60 20 0 0 0
JUN-25 925 C 0.00 0.00 0.00 83.90 +6.50 20 0 0 0
JUN-25 930 C 0.00 0.00 0.00 79.50 +6.50 19 0 0 0
JUN-25 935 C 0.00 0.00 0.00 75.10 +6.40 19 0 0 0
JUN-25 940 C 0.00 0.00 0.00 70.70 +6.30 18 0 0 0
JUN-25 945 C 0.00 0.00 0.00 66.40 +6.20 17 0 0 0
JUN-25 950 C 0.00 0.00 0.00 62.20 +6.20 17 0 0 0
JUN-25 955 C 0.00 0.00 0.00 57.90 +6.00 16 0 0 0
JUN-25 960 C 0.00 0.00 0.00 53.80 +5.00 16 0 0 0
JUN-25 965 C 0.00 0.00 0.00 50.60 +4.80 16 0 0 0
JUN-25 970 C 0.00 0.00 0.00 47.50 +4.70 15 0 0 0
JUN-25 975 C 0.00 0.00 0.00 44.50 +4.50 15 0 0 0
JUN-25 980 C 0.00 0.00 0.00 41.60 +4.40 15 0 0 0
JUN-25 985 C 0.00 0.00 0.00 38.70 +4.20 15 0 0 0
JUN-25 990 C 0.00 0.00 0.00 36.00 +4.10 14 0 0 0
JUN-25 995 C 0.00 0.00 0.00 33.30 +4.00 14 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 30.70 +3.80 14 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 25.90 +3.50 13 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 21.40 +3.20 13 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 17.30 +2.80 12 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 13.70 +2.40 12 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 10.60 +2.10 11 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 7.90 +1.70 11 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 5.60 +1.30 10 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 3.90 +1.10 10 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 2.50 +0.80 9 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 1.50 +0.50 9 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.80 +0.30 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 695 P 0.00 0.00 0.00 34.10 -0.40 44 0 0 0
JUN-25 700 P 0.00 0.00 0.00 34.40 -0.40 44 0 0 0
JUN-25 705 P 0.00 0.00 0.00 34.60 -0.40 43 0 0 0
JUN-25 710 P 0.00 0.00 0.00 34.90 -0.40 43 0 0 0
JUN-25 715 P 0.00 0.00 0.00 35.10 -0.40 42 0 0 0
JUN-25 720 P 0.00 0.00 0.00 35.40 -0.40 42 0 0 0
JUN-25 725 P 0.00 0.00 0.00 35.60 -0.50 41 0 0 0
JUN-25 730 P 0.00 0.00 0.00 35.90 -0.40 41 0 0 0
JUN-25 735 P 0.00 0.00 0.00 36.10 -0.50 40 0 0 0
JUN-25 740 P 0.00 0.00 0.00 36.30 -0.50 40 0 0 0
JUN-25 745 P 0.00 0.00 0.00 36.60 -0.50 39 0 0 0
JUN-25 750 P 0.00 0.00 0.00 36.80 -0.50 39 0 0 0
JUN-25 755 P 0.00 0.00 0.00 37.10 -0.50 38 0 0 0
JUN-25 760 P 0.00 0.00 0.00 37.30 -0.50 37 0 0 0
JUN-25 765 P 0.00 0.00 0.00 37.60 -0.50 37 0 0 0
JUN-25 770 P 0.00 0.00 0.00 37.80 -0.60 36 0 0 0
JUN-25 775 P 0.00 0.00 0.00 38.00 -0.60 36 0 0 0
JUN-25 780 P 0.00 0.00 0.00 38.30 -0.60 35 0 0 0
JUN-25 785 P 0.00 0.00 0.00 38.50 -0.60 35 0 0 0
JUN-25 790 P 0.00 0.00 0.00 38.80 -0.60 34 0 0 0
JUN-25 795 P 0.00 0.00 0.00 39.00 -0.70 34 0 0 0
JUN-25 800 P 0.00 0.00 0.00 39.30 -0.60 33 0 0 0
JUN-25 805 P 0.00 0.00 0.00 39.50 -0.70 33 0 0 0
JUN-25 810 P 0.00 0.00 0.00 39.80 -0.70 32 0 0 0
JUN-25 815 P 0.00 0.00 0.00 40.00 -0.80 31 0 0 0
JUN-25 820 P 0.00 0.00 0.00 40.30 -0.70 31 0 0 0
JUN-25 825 P 0.00 0.00 0.00 40.60 -0.70 30 0 0 0
JUN-25 830 P 0.00 0.00 0.00 40.80 -0.80 30 0 0 0
JUN-25 835 P 0.00 0.00 0.00 41.10 -0.80 29 0 0 0
JUN-25 840 P 0.00 0.00 0.00 41.40 -0.80 29 0 0 0
JUN-25 845 P 0.00 0.00 0.00 41.70 -0.80 28 0 0 0
JUN-25 850 P 0.00 0.00 0.00 42.00 -0.90 28 0 0 0
JUN-25 855 P 0.00 0.00 0.00 42.30 -0.90 27 0 0 0
JUN-25 860 P 0.00 0.00 0.00 42.60 -0.90 27 0 0 0
JUN-25 865 P 0.00 0.00 0.00 42.90 -1.00 26 0 0 0
JUN-25 870 P 0.00 0.00 0.00 43.20 -1.00 26 0 0 0
JUN-25 875 P 0.00 0.00 0.00 43.60 -1.00 25 0 0 0
JUN-25 880 P 0.00 0.00 0.00 43.90 -1.10 24 0 0 0
JUN-25 885 P 0.00 0.00 0.00 44.30 -1.10 24 0 0 0
JUN-25 890 P 0.00 0.00 0.00 44.60 -1.20 23 0 0 0
JUN-25 895 P 0.00 0.00 0.00 45.00 -1.30 23 0 0 0
JUN-25 900 P 0.00 0.00 0.00 45.50 -1.20 22 0 0 0
JUN-25 905 P 0.00 0.00 0.00 45.90 -1.30 22 0 0 0
JUN-25 910 P 0.00 0.00 0.00 46.30 -1.40 21 0 0 0
JUN-25 915 P 0.00 0.00 0.00 46.80 -1.50 21 0 0 0
JUN-25 920 P 0.00 0.00 0.00 47.30 -1.60 20 0 0 0
JUN-25 925 P 0.00 0.00 0.00 47.80 -1.70 20 0 0 0
JUN-25 930 P 0.00 0.00 0.00 48.40 -1.70 19 0 0 0
JUN-25 935 P 0.00 0.00 0.00 49.00 -1.80 19 0 0 0
JUN-25 940 P 0.00 0.00 0.00 49.60 -1.90 18 0 0 0
JUN-25 945 P 0.00 0.00 0.00 50.30 -2.00 17 0 0 0
JUN-25 950 P 0.00 0.00 0.00 51.10 -2.00 17 0 0 0
JUN-25 955 P 0.00 0.00 0.00 51.80 -2.20 16 0 0 0
JUN-25 960 P 0.00 0.00 0.00 52.70 -3.20 16 0 0 0
JUN-25 965 P 0.00 0.00 0.00 54.50 -3.40 16 0 0 0
JUN-25 970 P 0.00 0.00 0.00 56.40 -3.50 15 0 0 0
JUN-25 975 P 0.00 0.00 0.00 58.40 -3.70 15 0 0 0
JUN-25 980 P 0.00 0.00 0.00 60.50 -3.80 15 0 0 0
JUN-25 985 P 0.00 0.00 0.00 62.60 -4.00 15 0 0 0
JUN-25 990 P 0.00 0.00 0.00 64.90 -4.10 14 0 0 0
JUN-25 995 P 0.00 0.00 0.00 67.20 -4.20 14 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 69.60 -4.40 14 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 74.80 -4.70 13 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 80.30 -5.00 13 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 86.20 -5.40 12 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 92.60 -5.80 12 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 99.50 -6.10 11 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 106.80 -6.50 11 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 114.50 -6.90 10 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 122.80 -7.10 10 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 131.40 -7.40 9 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 140.40 -7.70 9 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 149.70 -7.90 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 0.00 323.10 +9.30 46 0 0 0
SEP-25 700 C 0.00 0.00 0.00 318.30 +9.20 45 0 0 0
SEP-25 705 C 0.00 0.00 0.00 313.60 +9.30 44 0 0 0
SEP-25 710 C 0.00 0.00 0.00 308.80 +9.30 44 0 0 0
SEP-25 715 C 0.00 0.00 0.00 304.00 +9.30 43 0 0 0
SEP-25 720 C 0.00 0.00 0.00 299.20 +9.30 43 0 0 0
SEP-25 725 C 0.00 0.00 0.00 294.40 +9.30 42 0 0 0
SEP-25 730 C 0.00 0.00 0.00 289.60 +9.20 42 0 0 0
SEP-25 735 C 0.00 0.00 0.00 284.80 +9.20 41 0 0 0
SEP-25 740 C 0.00 0.00 0.00 280.00 +9.20 41 0 0 0
SEP-25 745 C 0.00 0.00 0.00 275.20 +9.20 40 0 0 0
SEP-25 750 C 0.00 0.00 0.00 270.40 +9.30 40 0 0 0
SEP-25 755 C 0.00 0.00 0.00 265.60 +9.30 39 0 0 0
SEP-25 760 C 0.00 0.00 0.00 260.80 +9.30 39 0 0 0
SEP-25 765 C 0.00 0.00 0.00 256.00 +9.30 38 0 0 0
SEP-25 770 C 0.00 0.00 0.00 251.20 +9.30 37 0 0 0
SEP-25 775 C 0.00 0.00 0.00 246.40 +9.30 37 0 0 0
SEP-25 780 C 0.00 0.00 0.00 241.60 +9.30 36 0 0 0
SEP-25 785 C 0.00 0.00 0.00 236.70 +9.30 36 0 0 0
SEP-25 790 C 0.00 0.00 0.00 231.90 +9.30 35 0 0 0
SEP-25 795 C 0.00 0.00 0.00 227.10 +9.30 35 0 0 0
SEP-25 800 C 0.00 0.00 0.00 222.20 +9.30 34 0 0 0
SEP-25 805 C 0.00 0.00 0.00 217.40 +9.30 34 0 0 0
SEP-25 810 C 0.00 0.00 0.00 212.60 +9.30 33 0 0 0
SEP-25 815 C 0.00 0.00 0.00 207.70 +9.20 33 0 0 0
SEP-25 820 C 0.00 0.00 0.00 202.90 +9.30 32 0 0 0
SEP-25 825 C 0.00 0.00 0.00 198.10 +9.30 32 0 0 0
SEP-25 830 C 0.00 0.00 0.00 193.30 +9.30 31 0 0 0
SEP-25 835 C 0.00 0.00 0.00 188.40 +9.20 30 0 0 0
SEP-25 840 C 0.00 0.00 0.00 183.60 +9.30 30 0 0 0
SEP-25 845 C 0.00 0.00 0.00 178.80 +9.30 29 0 0 0
SEP-25 850 C 0.00 0.00 0.00 173.90 +9.20 29 0 0 0
SEP-25 855 C 0.00 0.00 0.00 169.10 +9.20 28 0 0 0
SEP-25 860 C 0.00 0.00 0.00 164.30 +9.20 28 0 0 0
SEP-25 865 C 0.00 0.00 0.00 159.50 +9.20 27 0 0 0
SEP-25 870 C 0.00 0.00 0.00 154.70 +9.20 27 0 0 0
SEP-25 875 C 0.00 0.00 0.00 149.90 +9.20 26 0 0 0
SEP-25 880 C 0.00 0.00 0.00 145.10 +9.20 26 0 0 0
SEP-25 885 C 0.00 0.00 0.00 140.30 +9.20 25 0 0 0
SEP-25 890 C 0.00 0.00 0.00 135.50 +9.10 24 0 0 0
SEP-25 895 C 0.00 0.00 0.00 130.70 +9.10 24 0 0 0
SEP-25 900 C 0.00 0.00 0.00 125.90 +9.00 23 0 0 0
SEP-25 905 C 0.00 0.00 0.00 121.20 +9.10 23 0 0 0
SEP-25 910 C 0.00 0.00 0.00 116.40 +9.00 22 0 0 0
SEP-25 915 C 0.00 0.00 0.00 111.70 +9.00 22 0 0 0
SEP-25 920 C 0.00 0.00 0.00 107.00 +8.90 21 0 0 0
SEP-25 925 C 0.00 0.00 0.00 102.30 +8.90 21 0 0 0
SEP-25 930 C 0.00 0.00 0.00 97.70 +8.90 20 0 0 0
SEP-25 935 C 0.00 0.00 0.00 93.00 +8.80 20 0 0 0
SEP-25 940 C 0.00 0.00 0.00 88.40 +8.80 19 0 0 0
SEP-25 945 C 0.00 0.00 0.00 83.80 +8.70 19 0 0 0
SEP-25 950 C 0.00 0.00 0.00 79.20 +8.60 18 0 0 0
SEP-25 955 C 0.00 0.00 0.00 74.70 +8.50 17 0 0 0
SEP-25 960 C 0.00 0.00 0.00 70.20 +8.40 17 0 0 0
SEP-25 965 C 0.00 0.00 0.00 65.80 +7.30 16 0 0 0
SEP-25 970 C 0.00 0.00 0.00 61.40 +6.10 16 0 0 0
SEP-25 975 C 0.00 0.00 0.00 58.10 +5.90 16 0 0 0
SEP-25 980 C 0.00 0.00 0.00 55.00 +5.90 15 0 0 0
SEP-25 985 C 0.00 0.00 0.00 51.90 +5.70 15 0 0 0
SEP-25 990 C 0.00 0.00 0.00 48.80 +5.60 15 0 0 0
SEP-25 995 C 0.00 0.00 0.00 45.80 +5.40 15 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 42.90 +5.30 14 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 37.40 +5.00 14 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 32.10 +4.70 13 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 27.20 +4.30 13 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 22.70 +4.00 12 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 695 P 0.00 0.00 0.00 50.00 +1.10 46 0 0 0
SEP-25 700 P 0.00 0.00 0.00 50.20 +1.00 45 0 0 0
SEP-25 705 P 0.00 0.00 0.00 50.50 +1.10 44 0 0 0
SEP-25 710 P 0.00 0.00 0.00 50.70 +1.10 44 0 0 0
SEP-25 715 P 0.00 0.00 0.00 50.90 +1.10 43 0 0 0
SEP-25 720 P 0.00 0.00 0.00 51.10 +1.10 43 0 0 0
SEP-25 725 P 0.00 0.00 0.00 51.30 +1.10 42 0 0 0
SEP-25 730 P 0.00 0.00 0.00 51.50 +1.00 42 0 0 0
SEP-25 735 P 0.00 0.00 0.00 51.70 +1.00 41 0 0 0
SEP-25 740 P 0.00 0.00 0.00 51.90 +1.00 41 0 0 0
SEP-25 745 P 0.00 0.00 0.00 52.10 +1.00 40 0 0 0
SEP-25 750 P 0.00 0.00 0.00 52.30 +1.10 40 0 0 0
SEP-25 755 P 0.00 0.00 0.00 52.50 +1.10 39 0 0 0
SEP-25 760 P 0.00 0.00 0.00 52.70 +1.10 39 0 0 0
SEP-25 765 P 0.00 0.00 0.00 52.90 +1.10 38 0 0 0
SEP-25 770 P 0.00 0.00 0.00 53.10 +1.10 37 0 0 0
SEP-25 775 P 0.00 0.00 0.00 53.30 +1.10 37 0 0 0
SEP-25 780 P 0.00 0.00 0.00 53.50 +1.10 36 0 0 0
SEP-25 785 P 0.00 0.00 0.00 53.60 +1.10 36 0 0 0
SEP-25 790 P 0.00 0.00 0.00 53.80 +1.10 35 0 0 0
SEP-25 795 P 0.00 0.00 0.00 54.00 +1.10 35 0 0 0
SEP-25 800 P 0.00 0.00 0.00 54.10 +1.10 34 0 0 0
SEP-25 805 P 0.00 0.00 0.00 54.30 +1.10 34 0 0 0
SEP-25 810 P 0.00 0.00 0.00 54.50 +1.10 33 0 0 0
SEP-25 815 P 0.00 0.00 0.00 54.60 +1.00 33 0 0 0
SEP-25 820 P 0.00 0.00 0.00 54.80 +1.10 32 0 0 0
SEP-25 825 P 0.00 0.00 0.00 55.00 +1.10 32 0 0 0
SEP-25 830 P 0.00 0.00 0.00 55.20 +1.10 31 0 0 0
SEP-25 835 P 0.00 0.00 0.00 55.30 +1.00 30 0 0 0
SEP-25 840 P 0.00 0.00 0.00 55.50 +1.10 30 0 0 0
SEP-25 845 P 0.00 0.00 0.00 55.70 +1.10 29 0 0 0
SEP-25 850 P 0.00 0.00 0.00 55.80 +1.00 29 0 0 0
SEP-25 855 P 0.00 0.00 0.00 56.00 +1.00 28 0 0 0
SEP-25 860 P 0.00 0.00 0.00 56.20 +1.00 28 0 0 0
SEP-25 865 P 0.00 0.00 0.00 56.40 +1.00 27 0 0 0
SEP-25 870 P 0.00 0.00 0.00 56.60 +1.00 27 0 0 0
SEP-25 875 P 0.00 0.00 0.00 56.80 +1.00 26 0 0 0
SEP-25 880 P 0.00 0.00 0.00 57.00 +1.00 26 0 0 0
SEP-25 885 P 0.00 0.00 0.00 57.20 +1.00 25 0 0 0
SEP-25 890 P 0.00 0.00 0.00 57.40 +0.90 24 0 0 0
SEP-25 895 P 0.00 0.00 0.00 57.60 +0.90 24 0 0 0
SEP-25 900 P 0.00 0.00 0.00 57.80 +0.80 23 0 0 0
SEP-25 905 P 0.00 0.00 0.00 58.10 +0.90 23 0 0 0
SEP-25 910 P 0.00 0.00 0.00 58.30 +0.80 22 0 0 0
SEP-25 915 P 0.00 0.00 0.00 58.60 +0.80 22 0 0 0
SEP-25 920 P 0.00 0.00 0.00 58.90 +0.70 21 0 0 0
SEP-25 925 P 0.00 0.00 0.00 59.20 +0.70 21 0 0 0
SEP-25 930 P 0.00 0.00 0.00 59.60 +0.70 20 0 0 0
SEP-25 935 P 0.00 0.00 0.00 59.90 +0.60 20 0 0 0
SEP-25 940 P 0.00 0.00 0.00 60.30 +0.60 19 0 0 0
SEP-25 945 P 0.00 0.00 0.00 60.70 +0.50 19 0 0 0
SEP-25 950 P 0.00 0.00 0.00 61.10 +0.40 18 0 0 0
SEP-25 955 P 0.00 0.00 0.00 61.60 +0.30 17 0 0 0
SEP-25 960 P 0.00 0.00 0.00 62.10 +0.20 17 0 0 0
SEP-25 965 P 0.00 0.00 0.00 62.70 -0.90 16 0 0 0
SEP-25 970 P 0.00 0.00 0.00 63.30 -2.10 16 0 0 0
SEP-25 975 P 0.00 0.00 0.00 65.00 -2.30 16 0 0 0
SEP-25 980 P 0.00 0.00 0.00 66.90 -2.30 15 0 0 0
SEP-25 985 P 0.00 0.00 0.00 68.80 -2.50 15 0 0 0
SEP-25 990 P 0.00 0.00 0.00 70.70 -2.60 15 0 0 0
SEP-25 995 P 0.00 0.00 0.00 72.70 -2.80 15 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 74.80 -2.90 14 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 79.30 -3.20 14 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 84.00 -3.50 13 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 89.10 -3.90 13 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 94.60 -4.20 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