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
11 OCT 2024, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
OCT-24 765 C 0.00 0.00 0.00 190.50 +7.00 36 0 0 0
OCT-24 770 C 0.00 0.00 0.00 185.50 +7.00 35 0 0 0
OCT-24 775 C 0.00 0.00 0.00 180.50 +7.00 34 0 0 0
OCT-24 780 C 0.00 0.00 0.00 175.60 +7.10 36 0 0 0
OCT-24 785 C 0.00 0.00 0.00 170.60 +7.00 35 0 0 0
OCT-24 790 C 0.00 0.00 0.00 165.60 +7.00 34 0 0 0
OCT-24 795 C 0.00 0.00 0.00 160.60 +7.00 33 0 0 0
OCT-24 800 C 0.00 0.00 0.00 155.70 +7.00 33 0 0 0
OCT-24 805 C 0.00 0.00 0.00 150.70 +7.00 32 0 0 0
OCT-24 810 C 0.00 0.00 0.00 145.70 +7.00 31 0 0 0
OCT-24 815 C 0.00 0.00 0.00 140.80 +7.00 31 0 0 0
OCT-24 820 C 0.00 0.00 0.00 135.80 +6.90 30 0 0 0
OCT-24 825 C 0.00 0.00 0.00 130.90 +7.00 30 0 0 0
OCT-24 830 C 0.00 0.00 0.00 125.90 +6.90 29 0 0 0
OCT-24 835 C 0.00 0.00 0.00 121.00 +6.90 29 0 0 0
OCT-24 840 C 0.00 0.00 0.00 116.00 +6.80 28 0 0 0
OCT-24 845 C 0.00 0.00 0.00 111.10 +6.80 28 0 0 0
OCT-24 850 C 0.00 0.00 0.00 106.20 +6.80 27 0 0 0
OCT-24 855 C 0.00 0.00 0.00 101.30 +6.70 26 0 0 0
OCT-24 860 C 0.00 0.00 0.00 96.50 +6.80 26 0 0 0
OCT-24 865 C 0.00 0.00 0.00 91.60 +6.70 26 0 0 0
OCT-24 870 C 0.00 0.00 0.00 86.80 +6.70 25 0 0 0
OCT-24 875 C 0.00 0.00 0.00 82.00 +6.60 25 0 0 0
OCT-24 880 C 0.00 0.00 0.00 77.20 +6.50 24 0 0 0
OCT-24 885 C 0.00 0.00 0.00 72.40 +6.40 23 0 0 0
OCT-24 890 C 0.00 0.00 0.00 67.70 +6.30 23 0 0 0
OCT-24 895 C 0.00 0.00 0.00 63.00 +6.20 22 0 0 0
OCT-24 900 C 0.00 0.00 0.00 58.40 +6.10 22 0 0 0
OCT-24 905 C 0.00 0.00 0.00 53.90 +6.00 21 0 0 0
OCT-24 910 C 0.00 0.00 0.00 49.40 +5.90 21 0 0 0
OCT-24 915 C 0.00 0.00 0.00 45.00 +5.70 20 0 0 0
OCT-24 920 C 0.00 0.00 0.00 40.70 +5.50 20 0 0 0
OCT-24 925 C 0.00 0.00 0.00 36.50 +5.30 19 0 0 0
OCT-24 930 C 0.00 0.00 0.00 32.40 +5.00 18 0 0 0
OCT-24 935 C 0.00 0.00 0.00 28.50 +4.80 18 0 0 0
OCT-24 940 C 0.00 0.00 0.00 24.80 +4.60 18 0 0 0
OCT-24 945 C 0.00 0.00 0.00 21.20 +4.20 17 0 0 0
OCT-24 950 C 0.00 0.00 0.00 17.90 +3.90 16 0 0 0
OCT-24 955 C 0.00 0.00 0.00 14.80 +3.30 16 0 0 0
OCT-24 960 C 0.00 0.00 0.00 12.20 +2.80 16 0 0 0
OCT-24 965 C 0.00 0.00 0.00 9.90 +2.50 15 0 0 0
OCT-24 970 C 0.00 0.00 0.00 7.90 +2.10 15 0 0 0
OCT-24 975 C 0.00 0.00 0.00 6.20 +1.80 15 0 0 0
OCT-24 980 C 0.00 0.00 0.00 4.70 +1.40 15 0 0 0
OCT-24 985 C 0.00 0.00 0.00 3.50 +1.10 14 0 0 0
OCT-24 990 C 0.00 0.00 0.00 2.60 +0.90 14 0 0 0
OCT-24 995 C 0.00 0.00 0.00 1.80 +0.70 14 0 0 0
OCT-24 1000 C 0.00 0.00 0.00 1.20 +0.40 14 0 0 0
OCT-24 1010 C 0.00 0.00 0.00 0.50 +0.20 13 0 0 0
OCT-24 1020 C 0.00 0.00 0.00 0.20 +0.10 13 0 0 0
OCT-24 1030 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
OCT-24 1040 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
OCT-24 1050 C 0.00 0.00 0.00 0.10 - 16 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 36 0 0 0
OCT-24 770 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
OCT-24 775 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
OCT-24 780 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
OCT-24 785 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
OCT-24 790 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
OCT-24 795 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
OCT-24 800 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
OCT-24 805 P 0.00 0.00 0.00 0.10 -0.10 28 0 0 0
OCT-24 810 P 0.00 0.00 0.00 0.10 -0.20 27 0 0 0
OCT-24 815 P 0.00 0.00 0.00 0.10 -0.30 26 0 0 0
OCT-24 820 P 0.00 0.00 0.00 0.20 -0.30 28 0 0 0
OCT-24 825 P 0.00 0.00 0.00 0.30 -0.30 28 0 0 0
OCT-24 830 P 0.00 0.00 0.00 0.40 -0.30 28 0 0 0
OCT-24 835 P 0.00 0.00 0.00 0.50 -0.30 28 0 0 0
OCT-24 840 P 0.00 0.00 0.00 0.60 -0.30 28 0 0 0
OCT-24 845 P 0.00 0.00 0.00 0.70 -0.30 28 0 0 0
OCT-24 850 P 0.00 0.00 0.00 0.80 -0.30 27 0 0 0
OCT-24 855 P 0.00 0.00 0.00 0.90 -0.40 26 0 0 0
OCT-24 860 P 0.00 0.00 0.00 1.10 -0.30 26 0 0 0
OCT-24 865 P 0.00 0.00 0.00 1.20 -0.40 26 0 0 0
OCT-24 870 P 0.00 0.00 0.00 1.40 -0.40 25 0 0 0
OCT-24 875 P 0.00 0.00 0.00 1.60 -0.50 25 0 0 0
OCT-24 880 P 0.00 0.00 0.00 1.80 -0.60 24 0 0 0
OCT-24 885 P 0.00 0.00 0.00 2.00 -0.70 23 0 0 0
OCT-24 890 P 0.00 0.00 0.00 2.30 -0.80 23 0 0 0
OCT-24 895 P 0.00 0.00 0.00 2.60 -0.90 22 0 0 0
OCT-24 900 P 0.00 0.00 0.00 3.00 -1.00 22 0 0 0
OCT-24 905 P 0.00 0.00 0.00 3.50 -1.10 21 0 0 0
OCT-24 910 P 0.00 0.00 0.00 4.00 -1.20 21 0 0 0
OCT-24 915 P 0.00 0.00 0.00 4.60 -1.40 20 0 0 0
OCT-24 920 P 0.00 0.00 0.00 5.30 -1.60 20 0 0 0
OCT-24 925 P 0.00 0.00 0.00 6.10 -1.80 19 0 0 0
OCT-24 930 P 0.00 0.00 0.00 7.00 -2.10 18 0 0 0
OCT-24 935 P 0.00 0.00 0.00 8.10 -2.30 18 0 0 0
OCT-24 940 P 0.00 0.00 0.00 9.40 -2.50 18 0 0 0
OCT-24 945 P 0.00 0.00 0.00 10.80 -2.90 17 0 0 0
OCT-24 950 P 0.00 0.00 0.00 12.50 -3.20 16 0 0 0
OCT-24 955 P 0.00 0.00 0.00 14.40 -3.80 16 0 0 0
OCT-24 960 P 0.00 0.00 0.00 16.80 -4.30 16 0 0 0
OCT-24 965 P 0.00 0.00 0.00 19.50 -4.60 15 0 0 0
OCT-24 970 P 0.00 0.00 0.00 22.50 -5.00 15 0 0 0
OCT-24 975 P 0.00 0.00 0.00 25.80 -5.30 15 0 0 0
OCT-24 980 P 0.00 0.00 0.00 29.30 -5.70 15 0 0 0
OCT-24 985 P 0.00 0.00 0.00 33.10 -6.00 14 0 0 0
OCT-24 990 P 0.00 0.00 0.00 37.20 -6.20 14 0 0 0
OCT-24 995 P 0.00 0.00 0.00 41.40 -6.40 14 0 0 0
OCT-24 1000 P 0.00 0.00 0.00 45.80 -6.70 14 0 0 0
OCT-24 1010 P 0.00 0.00 0.00 55.10 -6.90 13 0 0 0
OCT-24 1020 P 0.00 0.00 0.00 64.80 -7.00 13 0 0 0
OCT-24 1030 P 0.00 0.00 0.00 74.60 -7.10 0 0 0 0
OCT-24 1040 P 0.00 0.00 0.00 84.60 -7.10 0 0 0 0
OCT-24 1050 P 0.00 0.00 0.00 94.60 - 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 0.00 154.30 +8.20 32 0 0 0
NOV-24 810 C 0.00 0.00 0.00 149.50 +8.20 32 0 0 0
NOV-24 815 C 0.00 0.00 0.00 144.70 +8.20 31 0 0 0
NOV-24 820 C 0.00 0.00 0.00 139.90 +8.10 30 0 0 0
NOV-24 825 C 0.00 0.00 0.00 135.10 +8.10 30 0 0 0
NOV-24 830 C 0.00 0.00 0.00 130.30 +8.10 29 0 0 0
NOV-24 835 C 0.00 0.00 0.00 125.60 +8.10 29 0 0 0
NOV-24 840 C 0.00 0.00 0.00 120.80 +8.00 28 0 0 0
NOV-24 845 C 0.00 0.00 0.00 116.10 +8.00 28 0 0 0
NOV-24 850 C 0.00 0.00 0.00 111.40 +8.00 27 0 0 0
NOV-24 855 C 0.00 0.00 0.00 106.70 +7.90 27 0 0 0
NOV-24 860 C 0.00 0.00 0.00 102.10 +7.90 26 0 0 0
NOV-24 865 C 0.00 0.00 0.00 97.40 +7.80 26 0 0 0
NOV-24 870 C 0.00 0.00 0.00 92.80 +7.80 25 0 0 0
NOV-24 875 C 0.00 0.00 0.00 88.20 +7.70 24 0 0 0
NOV-24 880 C 0.00 0.00 0.00 83.70 +7.70 24 0 0 0
NOV-24 885 C 0.00 0.00 0.00 79.20 +7.60 23 0 0 0
NOV-24 890 C 0.00 0.00 0.00 74.70 +7.50 23 0 0 0
NOV-24 895 C 0.00 0.00 0.00 70.30 +7.40 22 0 0 0
NOV-24 900 C 0.00 0.00 0.00 66.00 +7.40 22 0 0 0
NOV-24 905 C 0.00 0.00 0.00 61.60 +7.20 21 0 0 0
NOV-24 910 C 0.00 0.00 0.00 57.40 +7.20 21 0 0 0
NOV-24 915 C 0.00 0.00 0.00 53.20 +7.00 20 0 0 0
NOV-24 920 C 0.00 0.00 0.00 49.10 +6.90 20 0 0 0
NOV-24 925 C 0.00 0.00 0.00 45.10 +6.80 19 0 0 0
NOV-24 930 C 0.00 0.00 0.00 41.10 +6.50 19 0 0 0
NOV-24 935 C 0.00 0.00 0.00 37.30 +6.40 18 0 0 0
NOV-24 940 C 0.00 0.00 0.00 33.60 +6.20 17 0 0 0
NOV-24 945 C 0.00 0.00 0.00 30.00 +6.00 17 0 0 0
NOV-24 950 C 0.00 0.00 0.00 26.50 +5.20 16 0 0 0
NOV-24 955 C 0.00 0.00 0.00 23.20 +4.50 16 0 0 0
NOV-24 960 C 0.00 0.00 0.00 20.50 +4.30 16 0 0 0
NOV-24 965 C 0.00 0.00 0.00 17.90 +3.90 15 0 0 0
NOV-24 970 C 0.00 0.00 0.00 15.60 +3.70 15 0 0 0
NOV-24 975 C 0.00 0.00 0.00 13.40 +3.30 15 0 0 0
NOV-24 980 C 0.00 0.00 0.00 11.40 +3.00 15 0 0 0
NOV-24 985 C 0.00 0.00 0.00 9.60 +2.70 14 0 0 0
NOV-24 990 C 0.00 0.00 0.00 8.00 +2.40 14 0 0 0
NOV-24 995 C 0.00 0.00 0.00 6.50 +2.00 14 0 0 0
NOV-24 1000 C 0.00 0.00 0.00 5.30 +1.80 14 0 0 0
NOV-24 1010 C 0.00 0.00 0.00 3.30 +1.20 13 0 0 0
NOV-24 1020 C 0.00 0.00 0.00 1.90 +0.80 13 0 0 0
NOV-24 1030 C 0.00 0.00 0.00 1.00 +0.50 12 0 0 0
NOV-24 1040 C 0.00 0.00 0.00 0.50 +0.30 12 0 0 0
NOV-24 1050 C 0.00 0.00 0.00 0.20 - 11 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
NOV-24 805 P 0.00 0.00 0.00 3.50 -0.20 32 0 0 0
NOV-24 810 P 0.00 0.00 0.00 3.70 -0.20 32 0 0 0
NOV-24 815 P 0.00 0.00 0.00 3.90 -0.20 31 0 0 0
NOV-24 820 P 0.00 0.00 0.00 4.10 -0.30 30 0 0 0
NOV-24 825 P 0.00 0.00 0.00 4.30 -0.30 30 0 0 0
NOV-24 830 P 0.00 0.00 0.00 4.50 -0.30 29 0 0 0
NOV-24 835 P 0.00 0.00 0.00 4.80 -0.30 29 0 0 0
NOV-24 840 P 0.00 0.00 0.00 5.00 -0.40 28 0 0 0
NOV-24 845 P 0.00 0.00 0.00 5.30 -0.40 28 0 0 0
NOV-24 850 P 0.00 0.00 0.00 5.60 -0.40 27 0 0 0
NOV-24 855 P 0.00 0.00 0.00 5.90 -0.50 27 0 0 0
NOV-24 860 P 0.00 0.00 0.00 6.30 -0.50 26 0 0 0
NOV-24 865 P 0.00 0.00 0.00 6.60 -0.60 26 0 0 0
NOV-24 870 P 0.00 0.00 0.00 7.00 -0.60 25 0 0 0
NOV-24 875 P 0.00 0.00 0.00 7.40 -0.70 24 0 0 0
NOV-24 880 P 0.00 0.00 0.00 7.90 -0.70 24 0 0 0
NOV-24 885 P 0.00 0.00 0.00 8.40 -0.80 23 0 0 0
NOV-24 890 P 0.00 0.00 0.00 8.90 -0.90 23 0 0 0
NOV-24 895 P 0.00 0.00 0.00 9.50 -1.00 22 0 0 0
NOV-24 900 P 0.00 0.00 0.00 10.20 -1.00 22 0 0 0
NOV-24 905 P 0.00 0.00 0.00 10.80 -1.20 21 0 0 0
NOV-24 910 P 0.00 0.00 0.00 11.60 -1.20 21 0 0 0
NOV-24 915 P 0.00 0.00 0.00 12.40 -1.40 20 0 0 0
NOV-24 920 P 0.00 0.00 0.00 13.30 -1.50 20 0 0 0
NOV-24 925 P 0.00 0.00 0.00 14.30 -1.60 19 0 0 0
NOV-24 930 P 0.00 0.00 0.00 15.30 -1.90 19 0 0 0
NOV-24 935 P 0.00 0.00 0.00 16.50 -2.00 18 0 0 0
NOV-24 940 P 0.00 0.00 0.00 17.80 -2.20 17 0 0 0
NOV-24 945 P 0.00 0.00 0.00 19.20 -2.40 17 0 0 0
NOV-24 950 P 0.00 0.00 0.00 20.70 -3.20 16 0 0 0
NOV-24 955 P 0.00 0.00 0.00 22.40 -3.90 16 0 0 0
NOV-24 960 P 0.00 0.00 0.00 24.70 -4.10 16 0 0 0
NOV-24 965 P 0.00 0.00 0.00 27.10 -4.50 15 0 0 0
NOV-24 970 P 0.00 0.00 0.00 29.80 -4.70 15 0 0 0
NOV-24 975 P 0.00 0.00 0.00 32.60 -5.10 15 0 0 0
NOV-24 980 P 0.00 0.00 0.00 35.60 -5.40 15 0 0 0
NOV-24 985 P 0.00 0.00 0.00 38.80 -5.70 14 0 0 0
NOV-24 990 P 0.00 0.00 0.00 42.20 -6.00 14 0 0 0
NOV-24 995 P 0.00 0.00 0.00 45.70 -6.40 14 0 0 0
NOV-24 1000 P 0.00 0.00 0.00 49.50 -6.60 14 0 0 0
NOV-24 1010 P 0.00 0.00 0.00 57.50 -7.20 13 0 0 0
NOV-24 1020 P 0.00 0.00 0.00 66.10 -7.60 13 0 0 0
NOV-24 1030 P 0.00 0.00 0.00 75.20 -7.90 12 0 0 0
NOV-24 1040 P 0.00 0.00 0.00 84.70 -8.10 12 0 0 0
NOV-24 1050 P 0.00 0.00 0.00 94.40 - 11 0 0 -
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-24 545 C 0.00 0.00 0.00 413.10 +9.40 60 0 0 0
DEC-24 550 C 0.00 0.00 0.00 408.20 +9.40 60 0 0 0
DEC-24 555 C 0.00 0.00 0.00 403.20 +9.30 59 0 0 0
DEC-24 560 C 0.00 0.00 0.00 398.30 +9.40 59 0 0 0
DEC-24 565 C 0.00 0.00 0.00 393.40 +9.40 58 0 0 0
DEC-24 570 C 0.00 0.00 0.00 388.40 +9.30 57 0 0 0
DEC-24 575 C 0.00 0.00 0.00 383.50 +9.40 57 0 0 0
DEC-24 580 C 0.00 0.00 0.00 378.60 +9.40 56 0 0 0
DEC-24 585 C 0.00 0.00 0.00 373.70 +9.40 56 0 0 0
DEC-24 590 C 0.00 0.00 0.00 368.70 +9.30 55 0 0 0
DEC-24 595 C 0.00 0.00 0.00 363.80 +9.30 55 0 0 0
DEC-24 600 C 0.00 0.00 0.00 358.90 +9.40 54 0 0 0
DEC-24 605 C 0.00 0.00 0.00 354.00 +9.40 54 0 0 0
DEC-24 610 C 0.00 0.00 0.00 349.10 +9.40 53 0 0 0
DEC-24 615 C 0.00 0.00 0.00 344.20 +9.40 53 0 0 0
DEC-24 620 C 0.00 0.00 0.00 339.30 +9.40 52 0 0 0
DEC-24 625 C 0.00 0.00 0.00 334.30 +9.30 51 0 0 0
DEC-24 630 C 0.00 0.00 0.00 329.40 +9.30 51 0 0 0
DEC-24 635 C 0.00 0.00 0.00 324.50 +9.30 50 0 0 0
DEC-24 640 C 0.00 0.00 0.00 319.60 +9.30 50 0 0 0
DEC-24 645 C 0.00 0.00 0.00 314.70 +9.30 49 0 0 0
DEC-24 650 C 0.00 0.00 0.00 309.80 +9.30 49 0 0 0
DEC-24 655 C 0.00 0.00 0.00 305.00 +9.40 48 0 0 0
DEC-24 660 C 0.00 0.00 0.00 300.10 +9.40 48 0 0 0
DEC-24 665 C 0.00 0.00 0.00 295.20 +9.30 47 0 0 0
DEC-24 670 C 0.00 0.00 0.00 290.30 +9.30 47 0 0 0
DEC-24 675 C 0.00 0.00 0.00 285.40 +9.30 46 0 0 0
DEC-24 680 C 0.00 0.00 0.00 280.50 +9.30 45 0 0 0
DEC-24 685 C 0.00 0.00 0.00 275.60 +9.30 45 0 0 0
DEC-24 690 C 0.00 0.00 0.00 270.80 +9.30 45 0 0 0
DEC-24 695 C 0.00 0.00 0.00 265.90 +9.30 44 0 0 0
DEC-24 700 C 0.00 0.00 0.00 261.00 +9.30 43 0 0 0
DEC-24 705 C 0.00 0.00 0.00 256.20 +9.30 43 0 0 0
DEC-24 710 C 0.00 0.00 0.00 251.30 +9.30 42 0 0 0
DEC-24 715 C 0.00 0.00 0.00 246.50 +9.30 42 0 0 0
DEC-24 720 C 0.00 0.00 0.00 241.60 +9.30 41 0 0 0
DEC-24 725 C 0.00 0.00 0.00 236.80 +9.30 41 0 0 0
DEC-24 730 C 0.00 0.00 0.00 231.90 +9.20 40 0 0 0
DEC-24 735 C 0.00 0.00 0.00 227.10 +9.30 40 0 0 0
DEC-24 740 C 0.00 0.00 0.00 222.20 +9.20 39 0 0 0
DEC-24 745 C 0.00 0.00 0.00 217.40 +9.20 38 0 0 0
DEC-24 750 C 0.00 0.00 0.00 212.60 +9.20 38 0 0 0
DEC-24 755 C 0.00 0.00 0.00 207.80 +9.20 37 0 0 0
DEC-24 760 C 0.00 0.00 0.00 203.00 +9.20 37 0 0 0
DEC-24 765 C 0.00 0.00 0.00 198.20 +9.20 36 0 0 0
DEC-24 770 C 0.00 0.00 0.00 193.40 +9.20 36 0 0 0
DEC-24 775 C 0.00 0.00 0.00 188.60 +9.20 35 0 0 0
DEC-24 780 C 0.00 0.00 0.00 183.80 +9.20 35 0 0 0
DEC-24 785 C 0.00 0.00 0.00 179.00 +9.10 34 0 0 0
DEC-24 790 C 0.00 0.00 0.00 174.20 +9.10 34 0 0 0
DEC-24 795 C 0.00 0.00 0.00 169.50 +9.10 33 0 0 0
DEC-24 800 C 0.00 0.00 0.00 164.70 +9.00 33 0 0 0
DEC-24 805 C 0.00 0.00 0.00 160.00 +9.10 32 0 0 0
DEC-24 810 C 0.00 0.00 0.00 155.30 +9.10 32 0 0 0
DEC-24 815 C 0.00 0.00 0.00 150.60 +9.10 31 0 0 0
DEC-24 820 C 0.00 0.00 0.00 145.90 +9.10 30 0 0 0
DEC-24 825 C 0.00 0.00 0.00 141.20 +9.00 30 0 0 0
DEC-24 830 C 0.00 0.00 0.00 136.50 +9.00 29 0 0 0
DEC-24 835 C 0.00 0.00 0.00 131.80 +8.90 29 0 0 0
DEC-24 840 C 0.00 0.00 0.00 127.20 +8.90 28 0 0 0
DEC-24 845 C 0.00 0.00 0.00 122.50 +8.80 28 0 0 0
DEC-24 850 C 0.00 0.00 0.00 117.90 +8.80 27 0 0 0
DEC-24 855 C 0.00 0.00 0.00 113.30 +8.70 27 0 0 0
DEC-24 860 C 0.00 0.00 0.00 108.80 +8.80 26 0 0 0
DEC-24 865 C 0.00 0.00 0.00 104.20 +8.70 26 0 0 0
DEC-24 870 C 0.00 0.00 0.00 99.70 +8.60 25 0 0 0
DEC-24 875 C 0.00 0.00 0.00 95.20 +8.60 24 0 0 0
DEC-24 880 C 0.00 0.00 0.00 90.70 +8.50 24 0 0 0
DEC-24 885 C 0.00 0.00 0.00 86.30 +8.50 23 0 0 0
DEC-24 890 C 0.00 0.00 0.00 81.90 +8.40 23 0 0 0
DEC-24 895 C 0.00 0.00 0.00 77.50 +8.30 22 0 0 0
DEC-24 900 C 0.00 0.00 0.00 73.20 +8.20 22 0 0 0
DEC-24 905 C 0.00 0.00 0.00 69.00 +8.20 21 0 0 0
DEC-24 910 C 0.00 0.00 0.00 64.70 +8.00 21 0 0 0
DEC-24 915 C 0.00 0.00 0.00 60.60 +7.90 20 0 0 0
DEC-24 920 C 0.00 0.00 0.00 56.50 +7.80 20 0 0 0
DEC-24 925 C 0.00 0.00 0.00 52.40 +7.60 19 0 0 0
DEC-24 930 C 0.00 0.00 0.00 48.40 +7.40 19 0 0 0
DEC-24 935 C 0.00 0.00 0.00 44.50 +7.30 18 0 0 0
DEC-24 940 C 0.00 0.00 0.00 40.70 +7.10 17 0 0 0
DEC-24 945 C 0.00 0.00 0.00 37.00 +6.90 17 0 0 0
DEC-24 950 C 0.00 0.00 0.00 33.40 +6.10 16 0 0 0
DEC-24 955 C 0.00 0.00 0.00 29.90 +5.30 16 0 0 0
DEC-24 960 C 0.00 0.00 0.00 27.10 +5.10 16 0 0 0
DEC-24 965 C 0.00 0.00 0.00 24.40 +4.80 15 0 0 0
DEC-24 970 C 0.00 0.00 0.00 21.80 +4.50 15 0 0 0
DEC-24 975 C 0.00 0.00 0.00 19.40 +4.20 15 0 0 0
DEC-24 980 C 0.00 0.00 0.00 17.20 +4.00 15 0 0 0
DEC-24 985 C 0.00 0.00 0.00 15.10 +3.70 14 0 0 0
DEC-24 990 C 0.00 0.00 0.00 13.10 +3.40 14 0 0 0
DEC-24 995 C 0.00 0.00 0.00 11.30 +3.00 14 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 9.70 +2.80 14 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 6.90 +2.20 13 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 4.60 +1.60 13 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 3.00 +1.20 12 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 1.80 +0.80 12 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 1.00 +0.50 11 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 0.50 +0.30 11 0 0 0
DEC-24 1070 C 0.00 0.00 0.00 0.20 +0.10 10 0 0 0
DEC-24 1080 C 0.00 0.00 0.00 0.10 0.00 10 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 11 0 0 0
DEC-24 1110 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-24 545 P 0.00 0.00 0.00 1.50 -0.10 58 0 0 0
DEC-24 550 P 0.00 0.00 0.00 1.60 -0.10 58 0 0 0
DEC-24 555 P 0.00 0.00 0.00 1.70 -0.10 57 0 0 0
DEC-24 560 P 0.00 0.00 0.00 1.80 -0.10 57 0 0 0
DEC-24 565 P 0.00 0.00 0.00 1.90 -0.10 57 0 0 0
DEC-24 570 P 0.00 0.00 0.00 2.00 -0.10 56 0 0 0
DEC-24 575 P 0.00 0.00 0.00 2.10 -0.10 56 0 0 0
DEC-24 580 P 0.00 0.00 0.00 2.20 -0.10 56 0 0 0
DEC-24 585 P 0.00 0.00 0.00 2.30 -0.10 55 0 0 0
DEC-24 590 P 0.00 0.00 0.00 2.40 -0.10 55 0 0 0
DEC-24 595 P 0.00 0.00 0.00 2.50 -0.10 54 0 0 0
DEC-24 600 P 0.00 0.00 0.00 2.60 -0.10 54 0 0 0
DEC-24 605 P 0.00 0.00 0.00 2.70 -0.10 53 0 0 0
DEC-24 610 P 0.00 0.00 0.00 2.80 -0.10 53 0 0 0
DEC-24 615 P 0.00 0.00 0.00 2.90 -0.10 52 0 0 0
DEC-24 620 P 0.00 0.00 0.00 3.00 -0.10 52 0 0 0
DEC-24 625 P 0.00 0.00 0.00 3.10 -0.10 51 0 0 0
DEC-24 630 P 0.00 0.00 0.00 3.20 -0.10 51 0 0 0
DEC-24 635 P 0.00 0.00 0.00 3.30 -0.10 50 0 0 0
DEC-24 640 P 0.00 0.00 0.00 3.40 -0.10 50 0 0 0
DEC-24 645 P 0.00 0.00 0.00 3.50 -0.10 49 0 0 0
DEC-24 650 P 0.00 0.00 0.00 3.60 -0.10 49 0 0 0
DEC-24 655 P 0.00 0.00 0.00 3.80 0.00 48 0 0 0
DEC-24 660 P 0.00 0.00 0.00 3.90 0.00 48 0 0 0
DEC-24 665 P 0.00 0.00 0.00 4.00 -0.10 47 0 0 0
DEC-24 670 P 0.00 0.00 0.00 4.10 -0.10 47 0 0 0
DEC-24 675 P 0.00 0.00 0.00 4.20 -0.10 46 0 0 0
DEC-24 680 P 0.00 0.00 0.00 4.30 -0.10 45 0 0 0
DEC-24 685 P 0.00 0.00 0.00 4.40 -0.10 45 0 0 0
DEC-24 690 P 0.00 0.00 0.00 4.60 -0.10 45 0 0 0
DEC-24 695 P 0.00 0.00 0.00 4.70 -0.10 44 0 0 0
DEC-24 700 P 0.00 0.00 0.00 4.80 -0.10 43 0 0 0
DEC-24 705 P 0.00 0.00 0.00 5.00 -0.10 43 0 0 0
DEC-24 710 P 0.00 0.00 0.00 5.10 -0.10 42 0 0 0
DEC-24 715 P 0.00 0.00 0.00 5.30 -0.10 42 0 0 0
DEC-24 720 P 0.00 0.00 0.00 5.40 -0.10 41 0 0 0
DEC-24 725 P 0.00 0.00 0.00 5.60 -0.10 41 0 0 0
DEC-24 730 P 0.00 0.00 0.00 5.70 -0.20 40 0 0 0
DEC-24 735 P 0.00 0.00 0.00 5.90 -0.10 40 0 0 0
DEC-24 740 P 0.00 0.00 0.00 6.00 -0.20 39 0 0 0
DEC-24 745 P 0.00 0.00 0.00 6.20 -0.20 38 0 0 0
DEC-24 750 P 0.00 0.00 0.00 6.40 -0.20 38 0 0 0
DEC-24 755 P 0.00 0.00 0.00 6.60 -0.20 37 0 0 0
DEC-24 760 P 0.00 0.00 0.00 6.80 -0.20 37 0 0 0
DEC-24 765 P 0.00 0.00 0.00 7.00 -0.20 36 0 0 0
DEC-24 770 P 0.00 0.00 0.00 7.20 -0.20 36 0 0 0
DEC-24 775 P 0.00 0.00 0.00 7.40 -0.20 35 0 0 0
DEC-24 780 P 0.00 0.00 0.00 7.60 -0.20 35 0 0 0
DEC-24 785 P 0.00 0.00 0.00 7.80 -0.30 34 0 0 0
DEC-24 790 P 0.00 0.00 0.00 8.00 -0.30 34 0 0 0
DEC-24 795 P 0.00 0.00 0.00 8.30 -0.30 33 0 0 0
DEC-24 800 P 0.00 0.00 0.00 8.50 -0.40 33 0 0 0
DEC-24 805 P 0.00 0.00 0.00 8.80 -0.30 32 0 0 0
DEC-24 810 P 0.00 0.00 0.00 9.10 -0.30 32 0 0 0
DEC-24 815 P 0.00 0.00 0.00 9.40 -0.30 31 0 0 0
DEC-24 820 P 0.00 0.00 0.00 9.70 -0.30 30 0 0 0
DEC-24 825 P 0.00 0.00 0.00 10.00 -0.40 30 0 0 0
DEC-24 830 P 0.00 0.00 0.00 10.30 -0.40 29 0 0 0
DEC-24 835 P 0.00 0.00 0.00 10.60 -0.50 29 0 0 0
DEC-24 840 P 0.00 0.00 0.00 11.00 -0.50 28 0 0 0
DEC-24 845 P 0.00 0.00 0.00 11.30 -0.60 28 0 0 0
DEC-24 850 P 0.00 0.00 0.00 11.70 -0.60 27 0 0 0
DEC-24 855 P 0.00 0.00 0.00 12.10 -0.70 27 0 0 0
DEC-24 860 P 0.00 0.00 0.00 12.60 -0.60 26 0 0 0
DEC-24 865 P 0.00 0.00 0.00 13.00 -0.70 26 0 0 0
DEC-24 870 P 0.00 0.00 0.00 13.50 -0.80 25 0 0 0
DEC-24 875 P 0.00 0.00 0.00 14.00 -0.80 24 0 0 0
DEC-24 880 P 0.00 0.00 0.00 14.50 -0.90 24 0 0 0
DEC-24 885 P 0.00 0.00 0.00 15.10 -0.90 23 0 0 0
DEC-24 890 P 0.00 0.00 0.00 15.70 -1.00 23 0 0 0
DEC-24 895 P 0.00 0.00 0.00 16.30 -1.10 22 0 0 0
DEC-24 900 P 0.00 0.00 0.00 17.00 -1.20 22 0 0 0
DEC-24 905 P 0.00 0.00 0.00 17.80 -1.20 21 0 0 0
DEC-24 910 P 0.00 0.00 0.00 18.50 -1.40 21 0 0 0
DEC-24 915 P 0.00 0.00 0.00 19.40 -1.50 20 0 0 0
DEC-24 920 P 0.00 0.00 0.00 20.30 -1.60 20 0 0 0
DEC-24 925 P 0.00 0.00 0.00 21.20 -1.80 19 0 0 0
DEC-24 930 P 0.00 0.00 0.00 22.20 -2.00 19 0 0 0
DEC-24 935 P 0.00 0.00 0.00 23.30 -2.10 18 0 0 0
DEC-24 940 P 0.00 0.00 0.00 24.50 -2.30 17 0 0 0
DEC-24 945 P 0.00 0.00 0.00 25.80 -2.50 17 0 0 0
DEC-24 950 P 0.00 0.00 0.00 27.20 -3.30 16 0 0 0
DEC-24 955 P 0.00 0.00 0.00 28.70 -4.10 16 0 0 0
DEC-24 960 P 0.00 0.00 0.00 30.90 -4.30 16 0 0 0
DEC-24 965 P 0.00 0.00 0.00 33.20 -4.60 15 0 0 0
DEC-24 970 P 0.00 0.00 0.00 35.60 -4.90 15 0 0 0
DEC-24 975 P 0.00 0.00 0.00 38.20 -5.20 15 0 0 0
DEC-24 980 P 0.00 0.00 0.00 41.00 -5.40 15 0 0 0
DEC-24 985 P 0.00 0.00 0.00 43.90 -5.70 14 0 0 0
DEC-24 990 P 0.00 0.00 0.00 46.90 -6.00 14 0 0 0
DEC-24 995 P 0.00 0.00 0.00 50.10 -6.40 14 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 53.50 -6.60 14 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 60.70 -7.20 13 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 68.40 -7.80 13 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 76.80 -8.20 12 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 85.60 -8.60 12 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 94.80 -8.90 11 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 104.30 -9.10 11 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 114.00 -9.30 10 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 123.90 -9.30 10 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 133.80 -9.40 0 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 143.80 -9.40 0 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 153.80 -9.40 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 620 C 0.00 0.00 0.00 362.80 +7.00 53 0 0 0
MAR-25 625 C 0.00 0.00 0.00 358.00 +7.00 53 0 0 0
MAR-25 630 C 0.00 0.00 0.00 353.20 +7.00 52 0 0 0
MAR-25 635 C 0.00 0.00 0.00 348.40 +7.00 51 0 0 0
MAR-25 640 C 0.00 0.00 0.00 343.60 +6.90 51 0 0 0
MAR-25 645 C 0.00 0.00 0.00 338.90 +7.00 50 0 0 0
MAR-25 650 C 0.00 0.00 0.00 334.10 +7.00 50 0 0 0
MAR-25 655 C 0.00 0.00 0.00 329.30 +6.90 49 0 0 0
MAR-25 660 C 0.00 0.00 0.00 324.50 +6.90 49 0 0 0
MAR-25 665 C 0.00 0.00 0.00 319.80 +7.00 48 0 0 0
MAR-25 670 C 0.00 0.00 0.00 315.00 +6.90 48 0 0 0
MAR-25 675 C 0.00 0.00 0.00 310.20 +6.90 47 0 0 0
MAR-25 680 C 0.00 0.00 0.00 305.40 +6.90 47 0 0 0
MAR-25 685 C 0.00 0.00 0.00 300.70 +6.90 46 0 0 0
MAR-25 690 C 0.00 0.00 0.00 295.90 +6.90 46 0 0 0
MAR-25 695 C 0.00 0.00 0.00 291.10 +6.90 45 0 0 0
MAR-25 700 C 0.00 0.00 0.00 286.40 +6.90 44 0 0 0
MAR-25 705 C 0.00 0.00 0.00 281.60 +6.90 44 0 0 0
MAR-25 710 C 0.00 0.00 0.00 276.80 +6.80 43 0 0 0
MAR-25 715 C 0.00 0.00 0.00 272.10 +6.90 43 0 0 0
MAR-25 720 C 0.00 0.00 0.00 267.30 +6.80 42 0 0 0
MAR-25 725 C 0.00 0.00 0.00 262.60 +6.90 42 0 0 0
MAR-25 730 C 0.00 0.00 0.00 257.80 +6.80 41 0 0 0
MAR-25 735 C 0.00 0.00 0.00 253.00 +6.80 41 0 0 0
MAR-25 740 C 0.00 0.00 0.00 248.30 +6.80 40 0 0 0
MAR-25 745 C 0.00 0.00 0.00 243.50 +6.80 40 0 0 0
MAR-25 750 C 0.00 0.00 0.00 238.80 +6.80 39 0 0 0
MAR-25 755 C 0.00 0.00 0.00 234.00 +6.70 38 0 0 0
MAR-25 760 C 0.00 0.00 0.00 229.30 +6.80 38 0 0 0
MAR-25 765 C 0.00 0.00 0.00 224.60 +6.80 37 0 0 0
MAR-25 770 C 0.00 0.00 0.00 219.80 +6.70 37 0 0 0
MAR-25 775 C 0.00 0.00 0.00 215.10 +6.80 36 0 0 0
MAR-25 780 C 0.00 0.00 0.00 210.40 +6.80 36 0 0 0
MAR-25 785 C 0.00 0.00 0.00 205.60 +6.70 35 0 0 0
MAR-25 790 C 0.00 0.00 0.00 200.90 +6.70 35 0 0 0
MAR-25 795 C 0.00 0.00 0.00 196.20 +6.70 34 0 0 0
MAR-25 800 C 0.00 0.00 0.00 191.50 +6.70 34 0 0 0
MAR-25 805 C 0.00 0.00 0.00 186.80 +6.70 33 0 0 0
MAR-25 810 C 0.00 0.00 0.00 182.10 +6.70 33 0 0 0
MAR-25 815 C 0.00 0.00 0.00 177.40 +6.60 32 0 0 0
MAR-25 820 C 0.00 0.00 0.00 172.70 +6.60 32 0 0 0
MAR-25 825 C 0.00 0.00 0.00 168.00 +6.60 31 0 0 0
MAR-25 830 C 0.00 0.00 0.00 163.30 +6.50 30 0 0 0
MAR-25 835 C 0.00 0.00 0.00 158.70 +6.60 30 0 0 0
MAR-25 840 C 0.00 0.00 0.00 154.00 +6.50 29 0 0 0
MAR-25 845 C 0.00 0.00 0.00 149.40 +6.50 29 0 0 0
MAR-25 850 C 0.00 0.00 0.00 144.70 +6.40 28 0 0 0
MAR-25 855 C 0.00 0.00 0.00 140.10 +6.40 28 0 0 0
MAR-25 860 C 0.00 0.00 0.00 135.50 +6.40 27 0 0 0
MAR-25 865 C 0.00 0.00 0.00 130.90 +6.40 27 0 0 0
MAR-25 870 C 0.00 0.00 0.00 126.30 +6.30 26 0 0 0
MAR-25 875 C 0.00 0.00 0.00 121.70 +6.30 26 0 0 0
MAR-25 880 C 0.00 0.00 0.00 117.20 +6.30 25 0 0 0
MAR-25 885 C 0.00 0.00 0.00 112.60 +6.20 24 0 0 0
MAR-25 890 C 0.00 0.00 0.00 108.10 +6.20 24 0 0 0
MAR-25 895 C 0.00 0.00 0.00 103.60 +6.10 23 0 0 0
MAR-25 900 C 0.00 0.00 0.00 99.10 +6.10 23 0 0 0
MAR-25 905 C 0.00 0.00 0.00 94.70 +6.10 22 0 0 0
MAR-25 910 C 0.00 0.00 0.00 90.30 +6.00 22 0 0 0
MAR-25 915 C 0.00 0.00 0.00 85.90 +6.00 21 0 0 0
MAR-25 920 C 0.00 0.00 0.00 81.50 +5.90 21 0 0 0
MAR-25 925 C 0.00 0.00 0.00 77.20 +5.80 20 0 0 0
MAR-25 930 C 0.00 0.00 0.00 72.90 +5.70 20 0 0 0
MAR-25 935 C 0.00 0.00 0.00 68.70 +5.70 19 0 0 0
MAR-25 940 C 0.00 0.00 0.00 64.40 +5.50 19 0 0 0
MAR-25 945 C 0.00 0.00 0.00 60.30 +5.50 18 0 0 0
MAR-25 950 C 0.00 0.00 0.00 56.20 +5.40 17 0 0 0
MAR-25 955 C 0.00 0.00 0.00 52.20 +5.30 17 0 0 0
MAR-25 960 C 0.00 0.00 0.00 48.20 +5.20 16 0 0 0
MAR-25 965 C 0.00 0.00 0.00 44.30 +4.30 16 0 0 0
MAR-25 970 C 0.00 0.00 0.00 41.30 +4.20 16 0 0 0
MAR-25 975 C 0.00 0.00 0.00 38.30 +4.00 15 0 0 0
MAR-25 980 C 0.00 0.00 0.00 35.40 +3.80 15 0 0 0
MAR-25 985 C 0.00 0.00 0.00 32.70 +3.70 15 0 0 0
MAR-25 990 C 0.00 0.00 0.00 30.00 +3.50 15 0 0 0
MAR-25 995 C 0.00 0.00 0.00 27.50 +3.40 14 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 25.00 +3.20 14 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 20.50 +2.90 14 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 16.40 +2.60 13 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 12.80 +2.20 13 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 9.70 +1.80 12 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 7.10 +1.50 12 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 5.00 +1.20 11 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 3.30 +0.90 11 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 2.10 +0.60 10 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 1.20 +0.40 10 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 0.60 +0.20 9 0 0 0
MAR-25 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
MAR-25 620 P 0.00 0.00 0.00 15.40 -0.20 53 0 0 0
MAR-25 625 P 0.00 0.00 0.00 15.60 -0.20 53 0 0 0
MAR-25 630 P 0.00 0.00 0.00 15.80 -0.20 52 0 0 0
MAR-25 635 P 0.00 0.00 0.00 16.00 -0.20 51 0 0 0
MAR-25 640 P 0.00 0.00 0.00 16.20 -0.30 51 0 0 0
MAR-25 645 P 0.00 0.00 0.00 16.50 -0.20 50 0 0 0
MAR-25 650 P 0.00 0.00 0.00 16.70 -0.20 50 0 0 0
MAR-25 655 P 0.00 0.00 0.00 16.90 -0.30 49 0 0 0
MAR-25 660 P 0.00 0.00 0.00 17.10 -0.30 49 0 0 0
MAR-25 665 P 0.00 0.00 0.00 17.40 -0.20 48 0 0 0
MAR-25 670 P 0.00 0.00 0.00 17.60 -0.30 48 0 0 0
MAR-25 675 P 0.00 0.00 0.00 17.80 -0.30 47 0 0 0
MAR-25 680 P 0.00 0.00 0.00 18.00 -0.30 47 0 0 0
MAR-25 685 P 0.00 0.00 0.00 18.30 -0.30 46 0 0 0
MAR-25 690 P 0.00 0.00 0.00 18.50 -0.30 46 0 0 0
MAR-25 695 P 0.00 0.00 0.00 18.70 -0.30 45 0 0 0
MAR-25 700 P 0.00 0.00 0.00 19.00 -0.30 44 0 0 0
MAR-25 705 P 0.00 0.00 0.00 19.20 -0.30 44 0 0 0
MAR-25 710 P 0.00 0.00 0.00 19.40 -0.40 43 0 0 0
MAR-25 715 P 0.00 0.00 0.00 19.70 -0.30 43 0 0 0
MAR-25 720 P 0.00 0.00 0.00 19.90 -0.40 42 0 0 0
MAR-25 725 P 0.00 0.00 0.00 20.20 -0.30 42 0 0 0
MAR-25 730 P 0.00 0.00 0.00 20.40 -0.40 41 0 0 0
MAR-25 735 P 0.00 0.00 0.00 20.60 -0.40 41 0 0 0
MAR-25 740 P 0.00 0.00 0.00 20.90 -0.40 40 0 0 0
MAR-25 745 P 0.00 0.00 0.00 21.10 -0.40 40 0 0 0
MAR-25 750 P 0.00 0.00 0.00 21.40 -0.40 39 0 0 0
MAR-25 755 P 0.00 0.00 0.00 21.60 -0.50 38 0 0 0
MAR-25 760 P 0.00 0.00 0.00 21.90 -0.40 38 0 0 0
MAR-25 765 P 0.00 0.00 0.00 22.20 -0.40 37 0 0 0
MAR-25 770 P 0.00 0.00 0.00 22.40 -0.50 37 0 0 0
MAR-25 775 P 0.00 0.00 0.00 22.70 -0.40 36 0 0 0
MAR-25 780 P 0.00 0.00 0.00 23.00 -0.40 36 0 0 0
MAR-25 785 P 0.00 0.00 0.00 23.20 -0.50 35 0 0 0
MAR-25 790 P 0.00 0.00 0.00 23.50 -0.50 35 0 0 0
MAR-25 795 P 0.00 0.00 0.00 23.80 -0.50 34 0 0 0
MAR-25 800 P 0.00 0.00 0.00 24.10 -0.50 34 0 0 0
MAR-25 805 P 0.00 0.00 0.00 24.40 -0.50 33 0 0 0
MAR-25 810 P 0.00 0.00 0.00 24.70 -0.50 33 0 0 0
MAR-25 815 P 0.00 0.00 0.00 25.00 -0.60 32 0 0 0
MAR-25 820 P 0.00 0.00 0.00 25.30 -0.60 32 0 0 0
MAR-25 825 P 0.00 0.00 0.00 25.60 -0.60 31 0 0 0
MAR-25 830 P 0.00 0.00 0.00 25.90 -0.70 30 0 0 0
MAR-25 835 P 0.00 0.00 0.00 26.30 -0.60 30 0 0 0
MAR-25 840 P 0.00 0.00 0.00 26.60 -0.70 29 0 0 0
MAR-25 845 P 0.00 0.00 0.00 27.00 -0.70 29 0 0 0
MAR-25 850 P 0.00 0.00 0.00 27.30 -0.80 28 0 0 0
MAR-25 855 P 0.00 0.00 0.00 27.70 -0.80 28 0 0 0
MAR-25 860 P 0.00 0.00 0.00 28.10 -0.80 27 0 0 0
MAR-25 865 P 0.00 0.00 0.00 28.50 -0.80 27 0 0 0
MAR-25 870 P 0.00 0.00 0.00 28.90 -0.90 26 0 0 0
MAR-25 875 P 0.00 0.00 0.00 29.30 -0.90 26 0 0 0
MAR-25 880 P 0.00 0.00 0.00 29.80 -0.90 25 0 0 0
MAR-25 885 P 0.00 0.00 0.00 30.20 -1.00 24 0 0 0
MAR-25 890 P 0.00 0.00 0.00 30.70 -1.00 24 0 0 0
MAR-25 895 P 0.00 0.00 0.00 31.20 -1.10 23 0 0 0
MAR-25 900 P 0.00 0.00 0.00 31.70 -1.10 23 0 0 0
MAR-25 905 P 0.00 0.00 0.00 32.30 -1.10 22 0 0 0
MAR-25 910 P 0.00 0.00 0.00 32.90 -1.20 22 0 0 0
MAR-25 915 P 0.00 0.00 0.00 33.50 -1.20 21 0 0 0
MAR-25 920 P 0.00 0.00 0.00 34.10 -1.30 21 0 0 0
MAR-25 925 P 0.00 0.00 0.00 34.80 -1.40 20 0 0 0
MAR-25 930 P 0.00 0.00 0.00 35.50 -1.50 20 0 0 0
MAR-25 935 P 0.00 0.00 0.00 36.30 -1.50 19 0 0 0
MAR-25 940 P 0.00 0.00 0.00 37.00 -1.70 19 0 0 0
MAR-25 945 P 0.00 0.00 0.00 37.90 -1.70 18 0 0 0
MAR-25 950 P 0.00 0.00 0.00 38.80 -1.80 17 0 0 0
MAR-25 955 P 0.00 0.00 0.00 39.80 -1.90 17 0 0 0
MAR-25 960 P 0.00 0.00 0.00 40.80 -2.00 16 0 0 0
MAR-25 965 P 0.00 0.00 0.00 41.90 -2.90 16 0 0 0
MAR-25 970 P 0.00 0.00 0.00 43.90 -3.00 16 0 0 0
MAR-25 975 P 0.00 0.00 0.00 45.90 -3.20 15 0 0 0
MAR-25 980 P 0.00 0.00 0.00 48.00 -3.40 15 0 0 0
MAR-25 985 P 0.00 0.00 0.00 50.30 -3.50 15 0 0 0
MAR-25 990 P 0.00 0.00 0.00 52.60 -3.70 15 0 0 0
MAR-25 995 P 0.00 0.00 0.00 55.10 -3.80 14 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 57.60 -4.00 14 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 63.10 -4.30 14 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 69.00 -4.60 13 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 75.40 -5.00 13 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 82.30 -5.40 12 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 89.70 -5.70 12 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 97.60 -6.00 11 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 105.90 -6.30 11 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 114.70 -6.60 10 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 123.80 -6.80 10 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 133.20 -7.00 9 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 142.90 -7.10 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
JUN-25 695 C 0.00 0.00 0.00 314.60 +7.00 46 0 0 0
JUN-25 700 C 0.00 0.00 0.00 309.80 +7.00 46 0 0 0
JUN-25 705 C 0.00 0.00 0.00 305.10 +7.00 45 0 0 0
JUN-25 710 C 0.00 0.00 0.00 300.30 +7.00 44 0 0 0
JUN-25 715 C 0.00 0.00 0.00 295.60 +7.00 44 0 0 0
JUN-25 720 C 0.00 0.00 0.00 290.80 +7.00 43 0 0 0
JUN-25 725 C 0.00 0.00 0.00 286.10 +7.00 43 0 0 0
JUN-25 730 C 0.00 0.00 0.00 281.30 +7.00 42 0 0 0
JUN-25 735 C 0.00 0.00 0.00 276.50 +6.90 42 0 0 0
JUN-25 740 C 0.00 0.00 0.00 271.80 +7.00 41 0 0 0
JUN-25 745 C 0.00 0.00 0.00 267.00 +6.90 41 0 0 0
JUN-25 750 C 0.00 0.00 0.00 262.30 +7.00 40 0 0 0
JUN-25 755 C 0.00 0.00 0.00 257.50 +6.90 40 0 0 0
JUN-25 760 C 0.00 0.00 0.00 252.70 +6.90 39 0 0 0
JUN-25 765 C 0.00 0.00 0.00 248.00 +6.90 39 0 0 0
JUN-25 770 C 0.00 0.00 0.00 243.20 +6.90 38 0 0 0
JUN-25 775 C 0.00 0.00 0.00 238.40 +6.80 37 0 0 0
JUN-25 780 C 0.00 0.00 0.00 233.70 +6.90 37 0 0 0
JUN-25 785 C 0.00 0.00 0.00 228.90 +6.80 36 0 0 0
JUN-25 790 C 0.00 0.00 0.00 224.20 +6.90 36 0 0 0
JUN-25 795 C 0.00 0.00 0.00 219.40 +6.80 35 0 0 0
JUN-25 800 C 0.00 0.00 0.00 214.60 +6.80 35 0 0 0
JUN-25 805 C 0.00 0.00 0.00 209.90 +6.80 34 0 0 0
JUN-25 810 C 0.00 0.00 0.00 205.10 +6.80 34 0 0 0
JUN-25 815 C 0.00 0.00 0.00 200.40 +6.80 33 0 0 0
JUN-25 820 C 0.00 0.00 0.00 195.60 +6.70 33 0 0 0
JUN-25 825 C 0.00 0.00 0.00 190.90 +6.80 32 0 0 0
JUN-25 830 C 0.00 0.00 0.00 186.10 +6.70 31 0 0 0
JUN-25 835 C 0.00 0.00 0.00 181.40 +6.70 31 0 0 0
JUN-25 840 C 0.00 0.00 0.00 176.60 +6.60 30 0 0 0
JUN-25 845 C 0.00 0.00 0.00 171.90 +6.70 30 0 0 0
JUN-25 850 C 0.00 0.00 0.00 167.20 +6.70 29 0 0 0
JUN-25 855 C 0.00 0.00 0.00 162.40 +6.60 29 0 0 0
JUN-25 860 C 0.00 0.00 0.00 157.70 +6.60 28 0 0 0
JUN-25 865 C 0.00 0.00 0.00 153.00 +6.60 28 0 0 0
JUN-25 870 C 0.00 0.00 0.00 148.30 +6.50 27 0 0 0
JUN-25 875 C 0.00 0.00 0.00 143.60 +6.50 27 0 0 0
JUN-25 880 C 0.00 0.00 0.00 138.90 +6.50 26 0 0 0
JUN-25 885 C 0.00 0.00 0.00 134.20 +6.40 26 0 0 0
JUN-25 890 C 0.00 0.00 0.00 129.60 +6.50 25 0 0 0
JUN-25 895 C 0.00 0.00 0.00 124.90 +6.40 24 0 0 0
JUN-25 900 C 0.00 0.00 0.00 120.30 +6.40 24 0 0 0
JUN-25 905 C 0.00 0.00 0.00 115.70 +6.40 23 0 0 0
JUN-25 910 C 0.00 0.00 0.00 111.00 +6.20 23 0 0 0
JUN-25 915 C 0.00 0.00 0.00 106.50 +6.30 22 0 0 0
JUN-25 920 C 0.00 0.00 0.00 101.90 +6.20 22 0 0 0
JUN-25 925 C 0.00 0.00 0.00 97.30 +6.10 21 0 0 0
JUN-25 930 C 0.00 0.00 0.00 92.80 +6.10 21 0 0 0
JUN-25 935 C 0.00 0.00 0.00 88.30 +6.00 20 0 0 0
JUN-25 940 C 0.00 0.00 0.00 83.80 +5.90 20 0 0 0
JUN-25 945 C 0.00 0.00 0.00 79.40 +5.90 19 0 0 0
JUN-25 950 C 0.00 0.00 0.00 75.00 +5.80 19 0 0 0
JUN-25 955 C 0.00 0.00 0.00 70.60 +5.70 18 0 0 0
JUN-25 960 C 0.00 0.00 0.00 66.30 +5.70 17 0 0 0
JUN-25 965 C 0.00 0.00 0.00 62.00 +5.60 17 0 0 0
JUN-25 970 C 0.00 0.00 0.00 57.80 +5.50 16 0 0 0
JUN-25 975 C 0.00 0.00 0.00 53.70 +4.50 16 0 0 0
JUN-25 980 C 0.00 0.00 0.00 50.50 +4.30 16 0 0 0
JUN-25 985 C 0.00 0.00 0.00 47.40 +4.20 15 0 0 0
JUN-25 990 C 0.00 0.00 0.00 44.40 +4.10 15 0 0 0
JUN-25 995 C 0.00 0.00 0.00 41.50 +3.90 15 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 38.70 +3.90 15 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 33.30 +3.60 14 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 28.20 +3.30 14 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 23.50 +2.90 13 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 19.30 +2.70 13 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 15.50 +2.40 12 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 12.10 +2.00 12 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 9.20 +1.70 11 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 6.70 +1.40 11 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 4.70 +1.10 10 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 3.10 +0.80 10 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 2.00 +0.60 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 695 P 0.00 0.00 0.00 34.90 -0.20 46 0 0 0
JUN-25 700 P 0.00 0.00 0.00 35.10 -0.20 46 0 0 0
JUN-25 705 P 0.00 0.00 0.00 35.40 -0.20 45 0 0 0
JUN-25 710 P 0.00 0.00 0.00 35.60 -0.20 44 0 0 0
JUN-25 715 P 0.00 0.00 0.00 35.90 -0.20 44 0 0 0
JUN-25 720 P 0.00 0.00 0.00 36.10 -0.20 43 0 0 0
JUN-25 725 P 0.00 0.00 0.00 36.40 -0.20 43 0 0 0
JUN-25 730 P 0.00 0.00 0.00 36.60 -0.20 42 0 0 0
JUN-25 735 P 0.00 0.00 0.00 36.80 -0.30 42 0 0 0
JUN-25 740 P 0.00 0.00 0.00 37.10 -0.20 41 0 0 0
JUN-25 745 P 0.00 0.00 0.00 37.30 -0.30 41 0 0 0
JUN-25 750 P 0.00 0.00 0.00 37.60 -0.20 40 0 0 0
JUN-25 755 P 0.00 0.00 0.00 37.80 -0.30 40 0 0 0
JUN-25 760 P 0.00 0.00 0.00 38.00 -0.30 39 0 0 0
JUN-25 765 P 0.00 0.00 0.00 38.30 -0.30 39 0 0 0
JUN-25 770 P 0.00 0.00 0.00 38.50 -0.30 38 0 0 0
JUN-25 775 P 0.00 0.00 0.00 38.70 -0.40 37 0 0 0
JUN-25 780 P 0.00 0.00 0.00 39.00 -0.30 37 0 0 0
JUN-25 785 P 0.00 0.00 0.00 39.20 -0.40 36 0 0 0
JUN-25 790 P 0.00 0.00 0.00 39.50 -0.30 36 0 0 0
JUN-25 795 P 0.00 0.00 0.00 39.70 -0.40 35 0 0 0
JUN-25 800 P 0.00 0.00 0.00 39.90 -0.40 35 0 0 0
JUN-25 805 P 0.00 0.00 0.00 40.20 -0.40 34 0 0 0
JUN-25 810 P 0.00 0.00 0.00 40.40 -0.40 34 0 0 0
JUN-25 815 P 0.00 0.00 0.00 40.70 -0.40 33 0 0 0
JUN-25 820 P 0.00 0.00 0.00 40.90 -0.50 33 0 0 0
JUN-25 825 P 0.00 0.00 0.00 41.20 -0.40 32 0 0 0
JUN-25 830 P 0.00 0.00 0.00 41.40 -0.50 31 0 0 0
JUN-25 835 P 0.00 0.00 0.00 41.70 -0.50 31 0 0 0
JUN-25 840 P 0.00 0.00 0.00 41.90 -0.60 30 0 0 0
JUN-25 845 P 0.00 0.00 0.00 42.20 -0.50 30 0 0 0
JUN-25 850 P 0.00 0.00 0.00 42.50 -0.50 29 0 0 0
JUN-25 855 P 0.00 0.00 0.00 42.70 -0.60 29 0 0 0
JUN-25 860 P 0.00 0.00 0.00 43.00 -0.60 28 0 0 0
JUN-25 865 P 0.00 0.00 0.00 43.30 -0.60 28 0 0 0
JUN-25 870 P 0.00 0.00 0.00 43.60 -0.70 27 0 0 0
JUN-25 875 P 0.00 0.00 0.00 43.90 -0.70 27 0 0 0
JUN-25 880 P 0.00 0.00 0.00 44.20 -0.70 26 0 0 0
JUN-25 885 P 0.00 0.00 0.00 44.50 -0.80 26 0 0 0
JUN-25 890 P 0.00 0.00 0.00 44.90 -0.70 25 0 0 0
JUN-25 895 P 0.00 0.00 0.00 45.20 -0.80 24 0 0 0
JUN-25 900 P 0.00 0.00 0.00 45.60 -0.80 24 0 0 0
JUN-25 905 P 0.00 0.00 0.00 46.00 -0.80 23 0 0 0
JUN-25 910 P 0.00 0.00 0.00 46.30 -1.00 23 0 0 0
JUN-25 915 P 0.00 0.00 0.00 46.80 -0.90 22 0 0 0
JUN-25 920 P 0.00 0.00 0.00 47.20 -1.00 22 0 0 0
JUN-25 925 P 0.00 0.00 0.00 47.60 -1.10 21 0 0 0
JUN-25 930 P 0.00 0.00 0.00 48.10 -1.10 21 0 0 0
JUN-25 935 P 0.00 0.00 0.00 48.60 -1.20 20 0 0 0
JUN-25 940 P 0.00 0.00 0.00 49.10 -1.30 20 0 0 0
JUN-25 945 P 0.00 0.00 0.00 49.70 -1.30 19 0 0 0
JUN-25 950 P 0.00 0.00 0.00 50.30 -1.40 19 0 0 0
JUN-25 955 P 0.00 0.00 0.00 50.90 -1.50 18 0 0 0
JUN-25 960 P 0.00 0.00 0.00 51.60 -1.50 17 0 0 0
JUN-25 965 P 0.00 0.00 0.00 52.30 -1.60 17 0 0 0
JUN-25 970 P 0.00 0.00 0.00 53.10 -1.70 16 0 0 0
JUN-25 975 P 0.00 0.00 0.00 54.00 -2.70 16 0 0 0
JUN-25 980 P 0.00 0.00 0.00 55.80 -2.90 16 0 0 0
JUN-25 985 P 0.00 0.00 0.00 57.70 -3.00 15 0 0 0
JUN-25 990 P 0.00 0.00 0.00 59.70 -3.10 15 0 0 0
JUN-25 995 P 0.00 0.00 0.00 61.80 -3.30 15 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 64.00 -3.30 15 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 68.60 -3.60 14 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 73.50 -3.90 14 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 78.80 -4.30 13 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 84.60 -4.50 13 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 90.80 -4.80 12 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 97.40 -5.20 12 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 104.50 -5.50 11 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 112.00 -5.80 11 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 120.00 -6.10 10 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 128.40 -6.40 10 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 137.30 -6.60 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
SEP-25 695 C 0.00 0.00 0.00 336.90 +7.30 47 0 0 0
SEP-25 700 C 0.00 0.00 0.00 332.10 +7.20 46 0 0 0
SEP-25 705 C 0.00 0.00 0.00 327.30 +7.20 46 0 0 0
SEP-25 710 C 0.00 0.00 0.00 322.50 +7.20 45 0 0 0
SEP-25 715 C 0.00 0.00 0.00 317.70 +7.20 44 0 0 0
SEP-25 720 C 0.00 0.00 0.00 312.90 +7.20 44 0 0 0
SEP-25 725 C 0.00 0.00 0.00 308.10 +7.10 43 0 0 0
SEP-25 730 C 0.00 0.00 0.00 303.30 +7.10 43 0 0 0
SEP-25 735 C 0.00 0.00 0.00 298.50 +7.10 42 0 0 0
SEP-25 740 C 0.00 0.00 0.00 293.70 +7.10 42 0 0 0
SEP-25 745 C 0.00 0.00 0.00 288.90 +7.10 41 0 0 0
SEP-25 750 C 0.00 0.00 0.00 284.10 +7.20 41 0 0 0
SEP-25 755 C 0.00 0.00 0.00 279.30 +7.20 40 0 0 0
SEP-25 760 C 0.00 0.00 0.00 274.50 +7.20 40 0 0 0
SEP-25 765 C 0.00 0.00 0.00 269.60 +7.10 39 0 0 0
SEP-25 770 C 0.00 0.00 0.00 264.80 +7.10 39 0 0 0
SEP-25 775 C 0.00 0.00 0.00 260.00 +7.20 38 0 0 0
SEP-25 780 C 0.00 0.00 0.00 255.10 +7.10 37 0 0 0
SEP-25 785 C 0.00 0.00 0.00 250.30 +7.10 37 0 0 0
SEP-25 790 C 0.00 0.00 0.00 245.40 +7.10 36 0 0 0
SEP-25 795 C 0.00 0.00 0.00 240.60 +7.10 36 0 0 0
SEP-25 800 C 0.00 0.00 0.00 235.70 +7.00 35 0 0 0
SEP-25 805 C 0.00 0.00 0.00 230.90 +7.10 35 0 0 0
SEP-25 810 C 0.00 0.00 0.00 226.00 +7.00 34 0 0 0
SEP-25 815 C 0.00 0.00 0.00 221.20 +7.10 34 0 0 0
SEP-25 820 C 0.00 0.00 0.00 216.30 +7.00 33 0 0 0
SEP-25 825 C 0.00 0.00 0.00 211.50 +7.00 33 0 0 0
SEP-25 830 C 0.00 0.00 0.00 206.60 +7.00 32 0 0 0
SEP-25 835 C 0.00 0.00 0.00 201.80 +7.00 32 0 0 0
SEP-25 840 C 0.00 0.00 0.00 196.90 +7.00 31 0 0 0
SEP-25 845 C 0.00 0.00 0.00 192.00 +6.90 30 0 0 0
SEP-25 850 C 0.00 0.00 0.00 187.20 +7.00 30 0 0 0
SEP-25 855 C 0.00 0.00 0.00 182.30 +6.90 29 0 0 0
SEP-25 860 C 0.00 0.00 0.00 177.50 +6.90 29 0 0 0
SEP-25 865 C 0.00 0.00 0.00 172.60 +6.90 28 0 0 0
SEP-25 870 C 0.00 0.00 0.00 167.80 +6.90 28 0 0 0
SEP-25 875 C 0.00 0.00 0.00 162.90 +6.80 27 0 0 0
SEP-25 880 C 0.00 0.00 0.00 158.10 +6.80 27 0 0 0
SEP-25 885 C 0.00 0.00 0.00 153.20 +6.80 26 0 0 0
SEP-25 890 C 0.00 0.00 0.00 148.40 +6.80 26 0 0 0
SEP-25 895 C 0.00 0.00 0.00 143.60 +6.80 25 0 0 0
SEP-25 900 C 0.00 0.00 0.00 138.70 +6.70 24 0 0 0
SEP-25 905 C 0.00 0.00 0.00 133.90 +6.60 24 0 0 0
SEP-25 910 C 0.00 0.00 0.00 129.10 +6.60 23 0 0 0
SEP-25 915 C 0.00 0.00 0.00 124.30 +6.60 23 0 0 0
SEP-25 920 C 0.00 0.00 0.00 119.60 +6.60 22 0 0 0
SEP-25 925 C 0.00 0.00 0.00 114.80 +6.50 22 0 0 0
SEP-25 930 C 0.00 0.00 0.00 110.00 +6.40 21 0 0 0
SEP-25 935 C 0.00 0.00 0.00 105.30 +6.40 21 0 0 0
SEP-25 940 C 0.00 0.00 0.00 100.60 +6.40 20 0 0 0
SEP-25 945 C 0.00 0.00 0.00 95.90 +6.30 20 0 0 0
SEP-25 950 C 0.00 0.00 0.00 91.20 +6.30 19 0 0 0
SEP-25 955 C 0.00 0.00 0.00 86.60 +6.20 19 0 0 0
SEP-25 960 C 0.00 0.00 0.00 82.00 +6.20 18 0 0 0
SEP-25 965 C 0.00 0.00 0.00 77.40 +6.10 17 0 0 0
SEP-25 970 C 0.00 0.00 0.00 72.80 +6.00 17 0 0 0
SEP-25 975 C 0.00 0.00 0.00 68.30 +5.90 16 0 0 0
SEP-25 980 C 0.00 0.00 0.00 63.90 +4.80 16 0 0 0
SEP-25 985 C 0.00 0.00 0.00 60.60 +4.70 16 0 0 0
SEP-25 990 C 0.00 0.00 0.00 57.30 +4.50 15 0 0 0
SEP-25 995 C 0.00 0.00 0.00 54.20 +4.50 15 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 51.10 +4.40 15 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 45.00 +4.00 14 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 39.30 +3.80 14 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 33.90 +3.60 13 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 28.90 +3.30 13 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 24.20 - 12 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 0.00 47 0 0 0
SEP-25 700 P 0.00 0.00 0.00 50.20 -0.10 46 0 0 0
SEP-25 705 P 0.00 0.00 0.00 50.40 -0.10 46 0 0 0
SEP-25 710 P 0.00 0.00 0.00 50.60 -0.10 45 0 0 0
SEP-25 715 P 0.00 0.00 0.00 50.80 -0.10 44 0 0 0
SEP-25 720 P 0.00 0.00 0.00 51.00 -0.10 44 0 0 0
SEP-25 725 P 0.00 0.00 0.00 51.20 -0.20 43 0 0 0
SEP-25 730 P 0.00 0.00 0.00 51.40 -0.20 43 0 0 0
SEP-25 735 P 0.00 0.00 0.00 51.60 -0.20 42 0 0 0
SEP-25 740 P 0.00 0.00 0.00 51.80 -0.20 42 0 0 0
SEP-25 745 P 0.00 0.00 0.00 52.00 -0.20 41 0 0 0
SEP-25 750 P 0.00 0.00 0.00 52.20 -0.10 41 0 0 0
SEP-25 755 P 0.00 0.00 0.00 52.40 -0.10 40 0 0 0
SEP-25 760 P 0.00 0.00 0.00 52.60 -0.10 40 0 0 0
SEP-25 765 P 0.00 0.00 0.00 52.70 -0.20 39 0 0 0
SEP-25 770 P 0.00 0.00 0.00 52.90 -0.20 39 0 0 0
SEP-25 775 P 0.00 0.00 0.00 53.10 -0.10 38 0 0 0
SEP-25 780 P 0.00 0.00 0.00 53.20 -0.20 37 0 0 0
SEP-25 785 P 0.00 0.00 0.00 53.40 -0.20 37 0 0 0
SEP-25 790 P 0.00 0.00 0.00 53.50 -0.20 36 0 0 0
SEP-25 795 P 0.00 0.00 0.00 53.70 -0.20 36 0 0 0
SEP-25 800 P 0.00 0.00 0.00 53.80 -0.30 35 0 0 0
SEP-25 805 P 0.00 0.00 0.00 54.00 -0.20 35 0 0 0
SEP-25 810 P 0.00 0.00 0.00 54.10 -0.30 34 0 0 0
SEP-25 815 P 0.00 0.00 0.00 54.30 -0.20 34 0 0 0
SEP-25 820 P 0.00 0.00 0.00 54.40 -0.30 33 0 0 0
SEP-25 825 P 0.00 0.00 0.00 54.60 -0.30 33 0 0 0
SEP-25 830 P 0.00 0.00 0.00 54.70 -0.30 32 0 0 0
SEP-25 835 P 0.00 0.00 0.00 54.90 -0.30 32 0 0 0
SEP-25 840 P 0.00 0.00 0.00 55.00 -0.30 31 0 0 0
SEP-25 845 P 0.00 0.00 0.00 55.10 -0.40 30 0 0 0
SEP-25 850 P 0.00 0.00 0.00 55.30 -0.30 30 0 0 0
SEP-25 855 P 0.00 0.00 0.00 55.40 -0.40 29 0 0 0
SEP-25 860 P 0.00 0.00 0.00 55.60 -0.40 29 0 0 0
SEP-25 865 P 0.00 0.00 0.00 55.70 -0.40 28 0 0 0
SEP-25 870 P 0.00 0.00 0.00 55.90 -0.40 28 0 0 0
SEP-25 875 P 0.00 0.00 0.00 56.00 -0.50 27 0 0 0
SEP-25 880 P 0.00 0.00 0.00 56.20 -0.50 27 0 0 0
SEP-25 885 P 0.00 0.00 0.00 56.30 -0.50 26 0 0 0
SEP-25 890 P 0.00 0.00 0.00 56.50 -0.50 26 0 0 0
SEP-25 895 P 0.00 0.00 0.00 56.70 -0.50 25 0 0 0
SEP-25 900 P 0.00 0.00 0.00 56.80 -0.60 24 0 0 0
SEP-25 905 P 0.00 0.00 0.00 57.00 -0.70 24 0 0 0
SEP-25 910 P 0.00 0.00 0.00 57.20 -0.70 23 0 0 0
SEP-25 915 P 0.00 0.00 0.00 57.40 -0.70 23 0 0 0
SEP-25 920 P 0.00 0.00 0.00 57.70 -0.70 22 0 0 0
SEP-25 925 P 0.00 0.00 0.00 57.90 -0.80 22 0 0 0
SEP-25 930 P 0.00 0.00 0.00 58.10 -0.90 21 0 0 0
SEP-25 935 P 0.00 0.00 0.00 58.40 -0.90 21 0 0 0
SEP-25 940 P 0.00 0.00 0.00 58.70 -0.90 20 0 0 0
SEP-25 945 P 0.00 0.00 0.00 59.00 -1.00 20 0 0 0
SEP-25 950 P 0.00 0.00 0.00 59.30 -1.00 19 0 0 0
SEP-25 955 P 0.00 0.00 0.00 59.70 -1.10 19 0 0 0
SEP-25 960 P 0.00 0.00 0.00 60.10 -1.10 18 0 0 0
SEP-25 965 P 0.00 0.00 0.00 60.50 -1.20 17 0 0 0
SEP-25 970 P 0.00 0.00 0.00 60.90 -1.30 17 0 0 0
SEP-25 975 P 0.00 0.00 0.00 61.40 -1.40 16 0 0 0
SEP-25 980 P 0.00 0.00 0.00 62.00 -2.50 16 0 0 0
SEP-25 985 P 0.00 0.00 0.00 63.70 -2.60 16 0 0 0
SEP-25 990 P 0.00 0.00 0.00 65.40 -2.80 15 0 0 0
SEP-25 995 P 0.00 0.00 0.00 67.30 -2.80 15 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 69.20 -2.90 15 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 73.10 -3.30 14 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 77.40 -3.50 14 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 82.00 -3.70 13 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 87.00 -4.00 13 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 92.30 - 12 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