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
14 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 0.00 194.40 +3.90 39 0 0 0
OCT-24 770 C 0.00 0.00 0.00 189.40 +3.90 38 0 0 0
OCT-24 775 C 0.00 0.00 0.00 184.40 +3.90 37 0 0 0
OCT-24 780 C 0.00 0.00 0.00 179.40 +3.80 36 0 0 0
OCT-24 785 C 0.00 0.00 0.00 174.40 +3.80 35 0 0 0
OCT-24 790 C 0.00 0.00 0.00 169.40 +3.80 34 0 0 0
OCT-24 795 C 0.00 0.00 0.00 164.40 +3.80 33 0 0 0
OCT-24 800 C 0.00 0.00 0.00 159.40 +3.70 32 0 0 0
OCT-24 805 C 0.00 0.00 0.00 154.40 +3.70 31 0 0 0
OCT-24 810 C 0.00 0.00 0.00 149.50 +3.80 33 0 0 0
OCT-24 815 C 0.00 0.00 0.00 144.50 +3.70 32 0 0 0
OCT-24 820 C 0.00 0.00 0.00 139.50 +3.70 31 0 0 0
OCT-24 825 C 0.00 0.00 0.00 134.50 +3.60 30 0 0 0
OCT-24 830 C 0.00 0.00 0.00 129.60 +3.70 30 0 0 0
OCT-24 835 C 0.00 0.00 0.00 124.60 +3.60 29 0 0 0
OCT-24 840 C 0.00 0.00 0.00 119.70 +3.70 29 0 0 0
OCT-24 845 C 0.00 0.00 0.00 114.70 +3.60 28 0 0 0
OCT-24 850 C 0.00 0.00 0.00 109.80 +3.60 28 0 0 0
OCT-24 855 C 0.00 0.00 0.00 104.90 +3.60 28 0 0 0
OCT-24 860 C 0.00 0.00 0.00 99.90 +3.40 26 0 0 0
OCT-24 865 C 0.00 0.00 0.00 95.00 +3.40 26 0 0 0
OCT-24 870 C 0.00 0.00 0.00 90.20 +3.40 26 0 0 0
OCT-24 875 C 0.00 0.00 0.00 85.30 +3.30 25 0 0 0
OCT-24 880 C 0.00 0.00 0.00 80.40 +3.20 24 0 0 0
OCT-24 885 C 0.00 0.00 0.00 75.60 +3.20 24 0 0 0
OCT-24 890 C 0.00 0.00 0.00 70.90 +3.20 24 0 0 0
OCT-24 895 C 0.00 0.00 0.00 66.10 +3.10 23 0 0 0
OCT-24 900 C 0.00 0.00 0.00 61.40 +3.00 22 0 0 0
OCT-24 905 C 0.00 0.00 0.00 56.80 +2.90 22 0 0 0
OCT-24 910 C 0.00 0.00 0.00 52.20 +2.80 21 0 0 0
OCT-24 915 C 0.00 0.00 0.00 47.60 +2.60 21 0 0 0
OCT-24 920 C 0.00 0.00 0.00 43.20 +2.50 20 0 0 0
OCT-24 925 C 0.00 0.00 0.00 38.90 +2.40 20 0 0 0
OCT-24 930 C 0.00 0.00 0.00 34.70 +2.30 19 0 0 0
OCT-24 935 C 0.00 0.00 0.00 30.60 +2.10 19 0 0 0
OCT-24 940 C 0.00 0.00 0.00 26.70 +1.90 18 0 0 0
OCT-24 945 C 0.00 0.00 0.00 23.00 +1.80 18 0 0 0
OCT-24 950 C 0.00 0.00 0.00 19.40 +1.50 17 0 0 0
OCT-24 955 C 0.00 0.00 0.00 16.20 +1.40 16 0 0 0
OCT-24 960 C 0.00 0.00 0.00 13.20 +1.00 16 0 0 0
OCT-24 965 C 0.00 0.00 0.00 10.70 +0.80 16 0 0 0
OCT-24 970 C 0.00 0.00 0.00 8.50 +0.60 15 0 0 0
OCT-24 975 C 0.00 0.00 0.00 6.60 +0.40 15 0 0 0
OCT-24 980 C 0.00 0.00 0.00 5.00 +0.30 15 0 0 0
OCT-24 985 C 0.00 0.00 0.00 3.70 +0.20 15 0 0 0
OCT-24 990 C 0.00 0.00 0.00 2.70 +0.10 14 0 0 0
OCT-24 995 C 0.00 0.00 0.00 1.90 +0.10 14 0 0 0
OCT-24 1000 C 0.00 0.00 0.00 1.30 +0.10 14 0 0 0
OCT-24 1010 C 0.00 0.00 0.00 0.50 0.00 13 0 0 0
OCT-24 1020 C 0.00 0.00 0.00 0.20 0.00 13 0 0 0
OCT-24 1030 C 0.00 0.00 0.00 0.10 0.00 14 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 0.00 17 0 0 0
OCT-24 1060 C 0.00 0.00 0.00 0.10 - 18 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 39 0 0 0
OCT-24 770 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
OCT-24 775 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
OCT-24 780 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
OCT-24 785 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
OCT-24 790 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
OCT-24 795 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
OCT-24 800 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
OCT-24 805 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
OCT-24 810 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
OCT-24 815 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
OCT-24 820 P 0.00 0.00 0.00 0.10 -0.10 28 0 0 0
OCT-24 825 P 0.00 0.00 0.00 0.10 -0.20 27 0 0 0
OCT-24 830 P 0.00 0.00 0.00 0.10 -0.30 26 0 0 0
OCT-24 835 P 0.00 0.00 0.00 0.10 -0.40 25 0 0 0
OCT-24 840 P 0.00 0.00 0.00 0.20 -0.40 26 0 0 0
OCT-24 845 P 0.00 0.00 0.00 0.30 -0.40 27 0 0 0
OCT-24 850 P 0.00 0.00 0.00 0.40 -0.40 27 0 0 0
OCT-24 855 P 0.00 0.00 0.00 0.50 -0.40 27 0 0 0
OCT-24 860 P 0.00 0.00 0.00 0.60 -0.50 26 0 0 0
OCT-24 865 P 0.00 0.00 0.00 0.70 -0.50 26 0 0 0
OCT-24 870 P 0.00 0.00 0.00 0.90 -0.50 26 0 0 0
OCT-24 875 P 0.00 0.00 0.00 1.00 -0.60 25 0 0 0
OCT-24 880 P 0.00 0.00 0.00 1.10 -0.70 24 0 0 0
OCT-24 885 P 0.00 0.00 0.00 1.30 -0.70 24 0 0 0
OCT-24 890 P 0.00 0.00 0.00 1.60 -0.70 24 0 0 0
OCT-24 895 P 0.00 0.00 0.00 1.80 -0.80 23 0 0 0
OCT-24 900 P 0.00 0.00 0.00 2.10 -0.90 22 0 0 0
OCT-24 905 P 0.00 0.00 0.00 2.50 -1.00 22 0 0 0
OCT-24 910 P 0.00 0.00 0.00 2.90 -1.10 21 0 0 0
OCT-24 915 P 0.00 0.00 0.00 3.30 -1.30 21 0 0 0
OCT-24 920 P 0.00 0.00 0.00 3.90 -1.40 20 0 0 0
OCT-24 925 P 0.00 0.00 0.00 4.60 -1.50 20 0 0 0
OCT-24 930 P 0.00 0.00 0.00 5.40 -1.60 19 0 0 0
OCT-24 935 P 0.00 0.00 0.00 6.30 -1.80 19 0 0 0
OCT-24 940 P 0.00 0.00 0.00 7.40 -2.00 18 0 0 0
OCT-24 945 P 0.00 0.00 0.00 8.70 -2.10 18 0 0 0
OCT-24 950 P 0.00 0.00 0.00 10.10 -2.40 17 0 0 0
OCT-24 955 P 0.00 0.00 0.00 11.90 -2.50 16 0 0 0
OCT-24 960 P 0.00 0.00 0.00 13.90 -2.90 16 0 0 0
OCT-24 965 P 0.00 0.00 0.00 16.40 -3.10 16 0 0 0
OCT-24 970 P 0.00 0.00 0.00 19.20 -3.30 15 0 0 0
OCT-24 975 P 0.00 0.00 0.00 22.30 -3.50 15 0 0 0
OCT-24 980 P 0.00 0.00 0.00 25.70 -3.60 15 0 0 0
OCT-24 985 P 0.00 0.00 0.00 29.40 -3.70 15 0 0 0
OCT-24 990 P 0.00 0.00 0.00 33.40 -3.80 14 0 0 0
OCT-24 995 P 0.00 0.00 0.00 37.60 -3.80 14 0 0 0
OCT-24 1000 P 0.00 0.00 0.00 42.00 -3.80 14 0 0 0
OCT-24 1010 P 0.00 0.00 0.00 51.20 -3.90 13 0 0 0
OCT-24 1020 P 0.00 0.00 0.00 60.90 -3.90 13 0 0 0
OCT-24 1030 P 0.00 0.00 0.00 70.70 -3.90 0 0 0 0
OCT-24 1040 P 0.00 0.00 0.00 80.70 -3.90 0 0 0 0
OCT-24 1050 P 0.00 0.00 0.00 90.70 -3.90 0 0 0 0
OCT-24 1060 P 0.00 0.00 0.00 100.70 - 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 0.00 157.60 +3.30 32 0 0 0
NOV-24 810 C 0.00 0.00 0.00 152.80 +3.30 32 0 0 0
NOV-24 815 C 0.00 0.00 0.00 148.00 +3.30 32 0 0 0
NOV-24 820 C 0.00 0.00 0.00 143.20 +3.30 31 0 0 0
NOV-24 825 C 0.00 0.00 0.00 138.40 +3.30 30 0 0 0
NOV-24 830 C 0.00 0.00 0.00 133.60 +3.30 30 0 0 0
NOV-24 835 C 0.00 0.00 0.00 128.80 +3.20 29 0 0 0
NOV-24 840 C 0.00 0.00 0.00 124.00 +3.20 29 0 0 0
NOV-24 845 C 0.00 0.00 0.00 119.30 +3.20 28 0 0 0
NOV-24 850 C 0.00 0.00 0.00 114.60 +3.20 28 0 0 0
NOV-24 855 C 0.00 0.00 0.00 109.90 +3.20 27 0 0 0
NOV-24 860 C 0.00 0.00 0.00 105.20 +3.10 27 0 0 0
NOV-24 865 C 0.00 0.00 0.00 100.50 +3.10 26 0 0 0
NOV-24 870 C 0.00 0.00 0.00 95.90 +3.10 26 0 0 0
NOV-24 875 C 0.00 0.00 0.00 91.30 +3.10 25 0 0 0
NOV-24 880 C 0.00 0.00 0.00 86.70 +3.00 24 0 0 0
NOV-24 885 C 0.00 0.00 0.00 82.20 +3.00 24 0 0 0
NOV-24 890 C 0.00 0.00 0.00 77.70 +3.00 23 0 0 0
NOV-24 895 C 0.00 0.00 0.00 73.20 +2.90 23 0 0 0
NOV-24 900 C 0.00 0.00 0.00 68.80 +2.80 22 0 0 0
NOV-24 905 C 0.00 0.00 0.00 64.40 +2.80 22 0 0 0
NOV-24 910 C 0.00 0.00 0.00 60.10 +2.70 21 0 0 0
NOV-24 915 C 0.00 0.00 0.00 55.90 +2.70 21 0 0 0
NOV-24 920 C 0.00 0.00 0.00 51.70 +2.60 20 0 0 0
NOV-24 925 C 0.00 0.00 0.00 47.60 +2.50 20 0 0 0
NOV-24 930 C 0.00 0.00 0.00 43.60 +2.50 19 0 0 0
NOV-24 935 C 0.00 0.00 0.00 39.70 +2.40 19 0 0 0
NOV-24 940 C 0.00 0.00 0.00 35.90 +2.30 18 0 0 0
NOV-24 945 C 0.00 0.00 0.00 32.20 +2.20 17 0 0 0
NOV-24 950 C 0.00 0.00 0.00 28.70 +2.20 17 0 0 0
NOV-24 955 C 0.00 0.00 0.00 25.30 +2.10 16 0 0 0
NOV-24 960 C 0.00 0.00 0.00 22.00 +1.50 16 0 0 0
NOV-24 965 C 0.00 0.00 0.00 19.30 +1.40 16 0 0 0
NOV-24 970 C 0.00 0.00 0.00 16.80 +1.20 15 0 0 0
NOV-24 975 C 0.00 0.00 0.00 14.50 +1.10 15 0 0 0
NOV-24 980 C 0.00 0.00 0.00 12.40 +1.00 15 0 0 0
NOV-24 985 C 0.00 0.00 0.00 10.50 +0.90 15 0 0 0
NOV-24 990 C 0.00 0.00 0.00 8.80 +0.80 14 0 0 0
NOV-24 995 C 0.00 0.00 0.00 7.20 +0.70 14 0 0 0
NOV-24 1000 C 0.00 0.00 0.00 5.90 +0.60 14 0 0 0
NOV-24 1010 C 0.00 0.00 0.00 3.70 +0.40 13 0 0 0
NOV-24 1020 C 0.00 0.00 0.00 2.20 +0.30 13 0 0 0
NOV-24 1030 C 0.00 0.00 0.00 1.20 +0.20 12 0 0 0
NOV-24 1040 C 0.00 0.00 0.00 0.60 +0.10 12 0 0 0
NOV-24 1050 C 0.00 0.00 0.00 0.20 0.00 11 0 0 0
NOV-24 1060 C 0.00 0.00 0.00 0.10 - 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 3.00 -0.50 32 0 0 0
NOV-24 810 P 0.00 0.00 0.00 3.20 -0.50 32 0 0 0
NOV-24 815 P 0.00 0.00 0.00 3.40 -0.50 32 0 0 0
NOV-24 820 P 0.00 0.00 0.00 3.60 -0.50 31 0 0 0
NOV-24 825 P 0.00 0.00 0.00 3.80 -0.50 30 0 0 0
NOV-24 830 P 0.00 0.00 0.00 4.00 -0.50 30 0 0 0
NOV-24 835 P 0.00 0.00 0.00 4.20 -0.60 29 0 0 0
NOV-24 840 P 0.00 0.00 0.00 4.40 -0.60 29 0 0 0
NOV-24 845 P 0.00 0.00 0.00 4.70 -0.60 28 0 0 0
NOV-24 850 P 0.00 0.00 0.00 5.00 -0.60 28 0 0 0
NOV-24 855 P 0.00 0.00 0.00 5.30 -0.60 27 0 0 0
NOV-24 860 P 0.00 0.00 0.00 5.60 -0.70 27 0 0 0
NOV-24 865 P 0.00 0.00 0.00 5.90 -0.70 26 0 0 0
NOV-24 870 P 0.00 0.00 0.00 6.30 -0.70 26 0 0 0
NOV-24 875 P 0.00 0.00 0.00 6.70 -0.70 25 0 0 0
NOV-24 880 P 0.00 0.00 0.00 7.10 -0.80 24 0 0 0
NOV-24 885 P 0.00 0.00 0.00 7.60 -0.80 24 0 0 0
NOV-24 890 P 0.00 0.00 0.00 8.10 -0.80 23 0 0 0
NOV-24 895 P 0.00 0.00 0.00 8.60 -0.90 23 0 0 0
NOV-24 900 P 0.00 0.00 0.00 9.20 -1.00 22 0 0 0
NOV-24 905 P 0.00 0.00 0.00 9.80 -1.00 22 0 0 0
NOV-24 910 P 0.00 0.00 0.00 10.50 -1.10 21 0 0 0
NOV-24 915 P 0.00 0.00 0.00 11.30 -1.10 21 0 0 0
NOV-24 920 P 0.00 0.00 0.00 12.10 -1.20 20 0 0 0
NOV-24 925 P 0.00 0.00 0.00 13.00 -1.30 20 0 0 0
NOV-24 930 P 0.00 0.00 0.00 14.00 -1.30 19 0 0 0
NOV-24 935 P 0.00 0.00 0.00 15.10 -1.40 19 0 0 0
NOV-24 940 P 0.00 0.00 0.00 16.30 -1.50 18 0 0 0
NOV-24 945 P 0.00 0.00 0.00 17.60 -1.60 17 0 0 0
NOV-24 950 P 0.00 0.00 0.00 19.10 -1.60 17 0 0 0
NOV-24 955 P 0.00 0.00 0.00 20.70 -1.70 16 0 0 0
NOV-24 960 P 0.00 0.00 0.00 22.40 -2.30 16 0 0 0
NOV-24 965 P 0.00 0.00 0.00 24.70 -2.40 16 0 0 0
NOV-24 970 P 0.00 0.00 0.00 27.20 -2.60 15 0 0 0
NOV-24 975 P 0.00 0.00 0.00 29.90 -2.70 15 0 0 0
NOV-24 980 P 0.00 0.00 0.00 32.80 -2.80 15 0 0 0
NOV-24 985 P 0.00 0.00 0.00 35.90 -2.90 15 0 0 0
NOV-24 990 P 0.00 0.00 0.00 39.20 -3.00 14 0 0 0
NOV-24 995 P 0.00 0.00 0.00 42.60 -3.10 14 0 0 0
NOV-24 1000 P 0.00 0.00 0.00 46.30 -3.20 14 0 0 0
NOV-24 1010 P 0.00 0.00 0.00 54.10 -3.40 13 0 0 0
NOV-24 1020 P 0.00 0.00 0.00 62.60 -3.50 13 0 0 0
NOV-24 1030 P 0.00 0.00 0.00 71.60 -3.60 12 0 0 0
NOV-24 1040 P 0.00 0.00 0.00 81.00 -3.70 12 0 0 0
NOV-24 1050 P 0.00 0.00 0.00 90.60 -3.80 11 0 0 0
NOV-24 1060 P 0.00 0.00 0.00 100.50 - 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 0.00 416.80 +3.70 61 0 0 0
DEC-24 550 C 0.00 0.00 0.00 411.90 +3.70 60 0 0 0
DEC-24 555 C 0.00 0.00 0.00 406.90 +3.70 59 0 0 0
DEC-24 560 C 0.00 0.00 0.00 402.00 +3.70 59 0 0 0
DEC-24 565 C 0.00 0.00 0.00 397.10 +3.70 59 0 0 0
DEC-24 570 C 0.00 0.00 0.00 392.10 +3.70 58 0 0 0
DEC-24 575 C 0.00 0.00 0.00 387.20 +3.70 57 0 0 0
DEC-24 580 C 0.00 0.00 0.00 382.30 +3.70 57 0 0 0
DEC-24 585 C 0.00 0.00 0.00 377.30 +3.60 56 0 0 0
DEC-24 590 C 0.00 0.00 0.00 372.40 +3.70 56 0 0 0
DEC-24 595 C 0.00 0.00 0.00 367.50 +3.70 55 0 0 0
DEC-24 600 C 0.00 0.00 0.00 362.60 +3.70 55 0 0 0
DEC-24 605 C 0.00 0.00 0.00 357.70 +3.70 54 0 0 0
DEC-24 610 C 0.00 0.00 0.00 352.70 +3.60 54 0 0 0
DEC-24 615 C 0.00 0.00 0.00 347.80 +3.60 53 0 0 0
DEC-24 620 C 0.00 0.00 0.00 342.90 +3.60 53 0 0 0
DEC-24 625 C 0.00 0.00 0.00 338.00 +3.70 52 0 0 0
DEC-24 630 C 0.00 0.00 0.00 333.10 +3.70 52 0 0 0
DEC-24 635 C 0.00 0.00 0.00 328.20 +3.70 51 0 0 0
DEC-24 640 C 0.00 0.00 0.00 323.30 +3.70 51 0 0 0
DEC-24 645 C 0.00 0.00 0.00 318.40 +3.70 50 0 0 0
DEC-24 650 C 0.00 0.00 0.00 313.50 +3.70 49 0 0 0
DEC-24 655 C 0.00 0.00 0.00 308.60 +3.60 49 0 0 0
DEC-24 660 C 0.00 0.00 0.00 303.70 +3.60 48 0 0 0
DEC-24 665 C 0.00 0.00 0.00 298.80 +3.60 48 0 0 0
DEC-24 670 C 0.00 0.00 0.00 293.90 +3.60 47 0 0 0
DEC-24 675 C 0.00 0.00 0.00 289.00 +3.60 47 0 0 0
DEC-24 680 C 0.00 0.00 0.00 284.10 +3.60 46 0 0 0
DEC-24 685 C 0.00 0.00 0.00 279.20 +3.60 45 0 0 0
DEC-24 690 C 0.00 0.00 0.00 274.30 +3.50 45 0 0 0
DEC-24 695 C 0.00 0.00 0.00 269.50 +3.60 45 0 0 0
DEC-24 700 C 0.00 0.00 0.00 264.60 +3.60 44 0 0 0
DEC-24 705 C 0.00 0.00 0.00 259.70 +3.50 43 0 0 0
DEC-24 710 C 0.00 0.00 0.00 254.90 +3.60 43 0 0 0
DEC-24 715 C 0.00 0.00 0.00 250.00 +3.50 42 0 0 0
DEC-24 720 C 0.00 0.00 0.00 245.10 +3.50 42 0 0 0
DEC-24 725 C 0.00 0.00 0.00 240.30 +3.50 41 0 0 0
DEC-24 730 C 0.00 0.00 0.00 235.40 +3.50 41 0 0 0
DEC-24 735 C 0.00 0.00 0.00 230.60 +3.50 40 0 0 0
DEC-24 740 C 0.00 0.00 0.00 225.80 +3.60 40 0 0 0
DEC-24 745 C 0.00 0.00 0.00 220.90 +3.50 39 0 0 0
DEC-24 750 C 0.00 0.00 0.00 216.10 +3.50 39 0 0 0
DEC-24 755 C 0.00 0.00 0.00 211.30 +3.50 38 0 0 0
DEC-24 760 C 0.00 0.00 0.00 206.40 +3.40 37 0 0 0
DEC-24 765 C 0.00 0.00 0.00 201.60 +3.40 37 0 0 0
DEC-24 770 C 0.00 0.00 0.00 196.80 +3.40 36 0 0 0
DEC-24 775 C 0.00 0.00 0.00 192.00 +3.40 36 0 0 0
DEC-24 780 C 0.00 0.00 0.00 187.20 +3.40 35 0 0 0
DEC-24 785 C 0.00 0.00 0.00 182.40 +3.40 35 0 0 0
DEC-24 790 C 0.00 0.00 0.00 177.70 +3.50 34 0 0 0
DEC-24 795 C 0.00 0.00 0.00 172.90 +3.40 34 0 0 0
DEC-24 800 C 0.00 0.00 0.00 168.10 +3.40 33 0 0 0
DEC-24 805 C 0.00 0.00 0.00 163.40 +3.40 33 0 0 0
DEC-24 810 C 0.00 0.00 0.00 158.70 +3.40 32 0 0 0
DEC-24 815 C 0.00 0.00 0.00 153.90 +3.30 31 0 0 0
DEC-24 820 C 0.00 0.00 0.00 149.20 +3.30 31 0 0 0
DEC-24 825 C 0.00 0.00 0.00 144.50 +3.30 30 0 0 0
DEC-24 830 C 0.00 0.00 0.00 139.80 +3.30 30 0 0 0
DEC-24 835 C 0.00 0.00 0.00 135.10 +3.30 29 0 0 0
DEC-24 840 C 0.00 0.00 0.00 130.50 +3.30 29 0 0 0
DEC-24 845 C 0.00 0.00 0.00 125.80 +3.30 28 0 0 0
DEC-24 850 C 0.00 0.00 0.00 121.20 +3.30 28 0 0 0
DEC-24 855 C 0.00 0.00 0.00 116.60 +3.30 27 0 0 0
DEC-24 860 C 0.00 0.00 0.00 112.00 +3.20 27 0 0 0
DEC-24 865 C 0.00 0.00 0.00 107.40 +3.20 26 0 0 0
DEC-24 870 C 0.00 0.00 0.00 102.90 +3.20 26 0 0 0
DEC-24 875 C 0.00 0.00 0.00 98.40 +3.20 25 0 0 0
DEC-24 880 C 0.00 0.00 0.00 93.90 +3.20 24 0 0 0
DEC-24 885 C 0.00 0.00 0.00 89.40 +3.10 24 0 0 0
DEC-24 890 C 0.00 0.00 0.00 85.00 +3.10 23 0 0 0
DEC-24 895 C 0.00 0.00 0.00 80.60 +3.10 23 0 0 0
DEC-24 900 C 0.00 0.00 0.00 76.30 +3.10 22 0 0 0
DEC-24 905 C 0.00 0.00 0.00 72.00 +3.00 22 0 0 0
DEC-24 910 C 0.00 0.00 0.00 67.70 +3.00 21 0 0 0
DEC-24 915 C 0.00 0.00 0.00 63.50 +2.90 21 0 0 0
DEC-24 920 C 0.00 0.00 0.00 59.40 +2.90 20 0 0 0
DEC-24 925 C 0.00 0.00 0.00 55.30 +2.90 20 0 0 0
DEC-24 930 C 0.00 0.00 0.00 51.30 +2.90 19 0 0 0
DEC-24 935 C 0.00 0.00 0.00 47.30 +2.80 19 0 0 0
DEC-24 940 C 0.00 0.00 0.00 43.40 +2.70 18 0 0 0
DEC-24 945 C 0.00 0.00 0.00 39.70 +2.70 17 0 0 0
DEC-24 950 C 0.00 0.00 0.00 36.00 +2.60 17 0 0 0
DEC-24 955 C 0.00 0.00 0.00 32.40 +2.50 16 0 0 0
DEC-24 960 C 0.00 0.00 0.00 29.00 +1.90 16 0 0 0
DEC-24 965 C 0.00 0.00 0.00 26.20 +1.80 16 0 0 0
DEC-24 970 C 0.00 0.00 0.00 23.50 +1.70 15 0 0 0
DEC-24 975 C 0.00 0.00 0.00 21.00 +1.60 15 0 0 0
DEC-24 980 C 0.00 0.00 0.00 18.60 +1.40 15 0 0 0
DEC-24 985 C 0.00 0.00 0.00 16.40 +1.30 15 0 0 0
DEC-24 990 C 0.00 0.00 0.00 14.40 +1.30 14 0 0 0
DEC-24 995 C 0.00 0.00 0.00 12.40 +1.10 14 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 10.70 +1.00 14 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 7.70 +0.80 13 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 5.30 +0.70 13 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 3.40 +0.40 12 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 2.10 +0.30 12 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 1.20 +0.20 11 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 0.60 +0.10 11 0 0 0
DEC-24 1070 C 0.00 0.00 0.00 0.30 +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 10 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 1.30 -0.20 58 0 0 0
DEC-24 550 P 0.00 0.00 0.00 1.40 -0.20 58 0 0 0
DEC-24 555 P 0.00 0.00 0.00 1.50 -0.20 58 0 0 0
DEC-24 560 P 0.00 0.00 0.00 1.60 -0.20 57 0 0 0
DEC-24 565 P 0.00 0.00 0.00 1.70 -0.20 57 0 0 0
DEC-24 570 P 0.00 0.00 0.00 1.80 -0.20 57 0 0 0
DEC-24 575 P 0.00 0.00 0.00 1.90 -0.20 56 0 0 0
DEC-24 580 P 0.00 0.00 0.00 2.00 -0.20 56 0 0 0
DEC-24 585 P 0.00 0.00 0.00 2.10 -0.20 56 0 0 0
DEC-24 590 P 0.00 0.00 0.00 2.20 -0.20 55 0 0 0
DEC-24 595 P 0.00 0.00 0.00 2.30 -0.20 55 0 0 0
DEC-24 600 P 0.00 0.00 0.00 2.40 -0.20 54 0 0 0
DEC-24 605 P 0.00 0.00 0.00 2.50 -0.20 54 0 0 0
DEC-24 610 P 0.00 0.00 0.00 2.60 -0.20 54 0 0 0
DEC-24 615 P 0.00 0.00 0.00 2.70 -0.20 53 0 0 0
DEC-24 620 P 0.00 0.00 0.00 2.80 -0.20 53 0 0 0
DEC-24 625 P 0.00 0.00 0.00 2.90 -0.20 52 0 0 0
DEC-24 630 P 0.00 0.00 0.00 3.00 -0.20 52 0 0 0
DEC-24 635 P 0.00 0.00 0.00 3.10 -0.20 51 0 0 0
DEC-24 640 P 0.00 0.00 0.00 3.20 -0.20 51 0 0 0
DEC-24 645 P 0.00 0.00 0.00 3.30 -0.20 50 0 0 0
DEC-24 650 P 0.00 0.00 0.00 3.40 -0.20 49 0 0 0
DEC-24 655 P 0.00 0.00 0.00 3.50 -0.30 49 0 0 0
DEC-24 660 P 0.00 0.00 0.00 3.60 -0.30 48 0 0 0
DEC-24 665 P 0.00 0.00 0.00 3.70 -0.30 48 0 0 0
DEC-24 670 P 0.00 0.00 0.00 3.80 -0.30 47 0 0 0
DEC-24 675 P 0.00 0.00 0.00 3.90 -0.30 47 0 0 0
DEC-24 680 P 0.00 0.00 0.00 4.00 -0.30 46 0 0 0
DEC-24 685 P 0.00 0.00 0.00 4.10 -0.30 45 0 0 0
DEC-24 690 P 0.00 0.00 0.00 4.20 -0.40 45 0 0 0
DEC-24 695 P 0.00 0.00 0.00 4.40 -0.30 45 0 0 0
DEC-24 700 P 0.00 0.00 0.00 4.50 -0.30 44 0 0 0
DEC-24 705 P 0.00 0.00 0.00 4.60 -0.40 43 0 0 0
DEC-24 710 P 0.00 0.00 0.00 4.80 -0.30 43 0 0 0
DEC-24 715 P 0.00 0.00 0.00 4.90 -0.40 42 0 0 0
DEC-24 720 P 0.00 0.00 0.00 5.00 -0.40 42 0 0 0
DEC-24 725 P 0.00 0.00 0.00 5.20 -0.40 41 0 0 0
DEC-24 730 P 0.00 0.00 0.00 5.30 -0.40 41 0 0 0
DEC-24 735 P 0.00 0.00 0.00 5.50 -0.40 40 0 0 0
DEC-24 740 P 0.00 0.00 0.00 5.70 -0.30 40 0 0 0
DEC-24 745 P 0.00 0.00 0.00 5.80 -0.40 39 0 0 0
DEC-24 750 P 0.00 0.00 0.00 6.00 -0.40 39 0 0 0
DEC-24 755 P 0.00 0.00 0.00 6.20 -0.40 38 0 0 0
DEC-24 760 P 0.00 0.00 0.00 6.30 -0.50 37 0 0 0
DEC-24 765 P 0.00 0.00 0.00 6.50 -0.50 37 0 0 0
DEC-24 770 P 0.00 0.00 0.00 6.70 -0.50 36 0 0 0
DEC-24 775 P 0.00 0.00 0.00 6.90 -0.50 36 0 0 0
DEC-24 780 P 0.00 0.00 0.00 7.10 -0.50 35 0 0 0
DEC-24 785 P 0.00 0.00 0.00 7.30 -0.50 35 0 0 0
DEC-24 790 P 0.00 0.00 0.00 7.60 -0.40 34 0 0 0
DEC-24 795 P 0.00 0.00 0.00 7.80 -0.50 34 0 0 0
DEC-24 800 P 0.00 0.00 0.00 8.00 -0.50 33 0 0 0
DEC-24 805 P 0.00 0.00 0.00 8.30 -0.50 33 0 0 0
DEC-24 810 P 0.00 0.00 0.00 8.60 -0.50 32 0 0 0
DEC-24 815 P 0.00 0.00 0.00 8.80 -0.60 31 0 0 0
DEC-24 820 P 0.00 0.00 0.00 9.10 -0.60 31 0 0 0
DEC-24 825 P 0.00 0.00 0.00 9.40 -0.60 30 0 0 0
DEC-24 830 P 0.00 0.00 0.00 9.70 -0.60 30 0 0 0
DEC-24 835 P 0.00 0.00 0.00 10.00 -0.60 29 0 0 0
DEC-24 840 P 0.00 0.00 0.00 10.40 -0.60 29 0 0 0
DEC-24 845 P 0.00 0.00 0.00 10.70 -0.60 28 0 0 0
DEC-24 850 P 0.00 0.00 0.00 11.10 -0.60 28 0 0 0
DEC-24 855 P 0.00 0.00 0.00 11.50 -0.60 27 0 0 0
DEC-24 860 P 0.00 0.00 0.00 11.90 -0.70 27 0 0 0
DEC-24 865 P 0.00 0.00 0.00 12.30 -0.70 26 0 0 0
DEC-24 870 P 0.00 0.00 0.00 12.80 -0.70 26 0 0 0
DEC-24 875 P 0.00 0.00 0.00 13.30 -0.70 25 0 0 0
DEC-24 880 P 0.00 0.00 0.00 13.80 -0.70 24 0 0 0
DEC-24 885 P 0.00 0.00 0.00 14.30 -0.80 24 0 0 0
DEC-24 890 P 0.00 0.00 0.00 14.90 -0.80 23 0 0 0
DEC-24 895 P 0.00 0.00 0.00 15.50 -0.80 23 0 0 0
DEC-24 900 P 0.00 0.00 0.00 16.20 -0.80 22 0 0 0
DEC-24 905 P 0.00 0.00 0.00 16.90 -0.90 22 0 0 0
DEC-24 910 P 0.00 0.00 0.00 17.60 -0.90 21 0 0 0
DEC-24 915 P 0.00 0.00 0.00 18.40 -1.00 21 0 0 0
DEC-24 920 P 0.00 0.00 0.00 19.30 -1.00 20 0 0 0
DEC-24 925 P 0.00 0.00 0.00 20.20 -1.00 20 0 0 0
DEC-24 930 P 0.00 0.00 0.00 21.20 -1.00 19 0 0 0
DEC-24 935 P 0.00 0.00 0.00 22.20 -1.10 19 0 0 0
DEC-24 940 P 0.00 0.00 0.00 23.30 -1.20 18 0 0 0
DEC-24 945 P 0.00 0.00 0.00 24.60 -1.20 17 0 0 0
DEC-24 950 P 0.00 0.00 0.00 25.90 -1.30 17 0 0 0
DEC-24 955 P 0.00 0.00 0.00 27.30 -1.40 16 0 0 0
DEC-24 960 P 0.00 0.00 0.00 28.90 -2.00 16 0 0 0
DEC-24 965 P 0.00 0.00 0.00 31.10 -2.10 16 0 0 0
DEC-24 970 P 0.00 0.00 0.00 33.40 -2.20 15 0 0 0
DEC-24 975 P 0.00 0.00 0.00 35.90 -2.30 15 0 0 0
DEC-24 980 P 0.00 0.00 0.00 38.50 -2.50 15 0 0 0
DEC-24 985 P 0.00 0.00 0.00 41.30 -2.60 15 0 0 0
DEC-24 990 P 0.00 0.00 0.00 44.30 -2.60 14 0 0 0
DEC-24 995 P 0.00 0.00 0.00 47.30 -2.80 14 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 50.60 -2.90 14 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 57.60 -3.10 13 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 65.20 -3.20 13 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 73.30 -3.50 12 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 82.00 -3.60 12 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 91.10 -3.70 11 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 100.50 -3.80 11 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 110.20 -3.80 10 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 120.00 -3.90 10 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 129.90 -3.90 0 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 139.90 -3.90 0 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 149.90 -3.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 620 C 0.00 0.00 0.00 366.40 +3.60 54 0 0 0
MAR-25 625 C 0.00 0.00 0.00 361.60 +3.60 53 0 0 0
MAR-25 630 C 0.00 0.00 0.00 356.80 +3.60 53 0 0 0
MAR-25 635 C 0.00 0.00 0.00 352.10 +3.70 52 0 0 0
MAR-25 640 C 0.00 0.00 0.00 347.30 +3.70 51 0 0 0
MAR-25 645 C 0.00 0.00 0.00 342.50 +3.60 51 0 0 0
MAR-25 650 C 0.00 0.00 0.00 337.70 +3.60 50 0 0 0
MAR-25 655 C 0.00 0.00 0.00 333.00 +3.70 50 0 0 0
MAR-25 660 C 0.00 0.00 0.00 328.20 +3.70 49 0 0 0
MAR-25 665 C 0.00 0.00 0.00 323.40 +3.60 49 0 0 0
MAR-25 670 C 0.00 0.00 0.00 318.60 +3.60 48 0 0 0
MAR-25 675 C 0.00 0.00 0.00 313.90 +3.70 48 0 0 0
MAR-25 680 C 0.00 0.00 0.00 309.10 +3.70 47 0 0 0
MAR-25 685 C 0.00 0.00 0.00 304.30 +3.60 47 0 0 0
MAR-25 690 C 0.00 0.00 0.00 299.50 +3.60 46 0 0 0
MAR-25 695 C 0.00 0.00 0.00 294.80 +3.70 46 0 0 0
MAR-25 700 C 0.00 0.00 0.00 290.00 +3.60 45 0 0 0
MAR-25 705 C 0.00 0.00 0.00 285.20 +3.60 44 0 0 0
MAR-25 710 C 0.00 0.00 0.00 280.50 +3.70 44 0 0 0
MAR-25 715 C 0.00 0.00 0.00 275.70 +3.60 43 0 0 0
MAR-25 720 C 0.00 0.00 0.00 271.00 +3.70 43 0 0 0
MAR-25 725 C 0.00 0.00 0.00 266.20 +3.60 42 0 0 0
MAR-25 730 C 0.00 0.00 0.00 261.40 +3.60 42 0 0 0
MAR-25 735 C 0.00 0.00 0.00 256.70 +3.70 41 0 0 0
MAR-25 740 C 0.00 0.00 0.00 251.90 +3.60 41 0 0 0
MAR-25 745 C 0.00 0.00 0.00 247.20 +3.70 40 0 0 0
MAR-25 750 C 0.00 0.00 0.00 242.40 +3.60 40 0 0 0
MAR-25 755 C 0.00 0.00 0.00 237.70 +3.70 39 0 0 0
MAR-25 760 C 0.00 0.00 0.00 232.90 +3.60 39 0 0 0
MAR-25 765 C 0.00 0.00 0.00 228.20 +3.60 38 0 0 0
MAR-25 770 C 0.00 0.00 0.00 223.50 +3.70 37 0 0 0
MAR-25 775 C 0.00 0.00 0.00 218.70 +3.60 37 0 0 0
MAR-25 780 C 0.00 0.00 0.00 214.00 +3.60 36 0 0 0
MAR-25 785 C 0.00 0.00 0.00 209.30 +3.70 36 0 0 0
MAR-25 790 C 0.00 0.00 0.00 204.50 +3.60 35 0 0 0
MAR-25 795 C 0.00 0.00 0.00 199.80 +3.60 35 0 0 0
MAR-25 800 C 0.00 0.00 0.00 195.10 +3.60 34 0 0 0
MAR-25 805 C 0.00 0.00 0.00 190.40 +3.60 34 0 0 0
MAR-25 810 C 0.00 0.00 0.00 185.70 +3.60 33 0 0 0
MAR-25 815 C 0.00 0.00 0.00 181.00 +3.60 33 0 0 0
MAR-25 820 C 0.00 0.00 0.00 176.30 +3.60 32 0 0 0
MAR-25 825 C 0.00 0.00 0.00 171.60 +3.60 31 0 0 0
MAR-25 830 C 0.00 0.00 0.00 166.90 +3.60 31 0 0 0
MAR-25 835 C 0.00 0.00 0.00 162.30 +3.60 30 0 0 0
MAR-25 840 C 0.00 0.00 0.00 157.60 +3.60 30 0 0 0
MAR-25 845 C 0.00 0.00 0.00 153.00 +3.60 29 0 0 0
MAR-25 850 C 0.00 0.00 0.00 148.30 +3.60 29 0 0 0
MAR-25 855 C 0.00 0.00 0.00 143.70 +3.60 28 0 0 0
MAR-25 860 C 0.00 0.00 0.00 139.10 +3.60 28 0 0 0
MAR-25 865 C 0.00 0.00 0.00 134.50 +3.60 27 0 0 0
MAR-25 870 C 0.00 0.00 0.00 129.90 +3.60 27 0 0 0
MAR-25 875 C 0.00 0.00 0.00 125.30 +3.60 26 0 0 0
MAR-25 880 C 0.00 0.00 0.00 120.70 +3.50 26 0 0 0
MAR-25 885 C 0.00 0.00 0.00 116.20 +3.60 25 0 0 0
MAR-25 890 C 0.00 0.00 0.00 111.70 +3.60 25 0 0 0
MAR-25 895 C 0.00 0.00 0.00 107.10 +3.50 24 0 0 0
MAR-25 900 C 0.00 0.00 0.00 102.70 +3.60 23 0 0 0
MAR-25 905 C 0.00 0.00 0.00 98.20 +3.50 23 0 0 0
MAR-25 910 C 0.00 0.00 0.00 93.80 +3.50 22 0 0 0
MAR-25 915 C 0.00 0.00 0.00 89.30 +3.40 22 0 0 0
MAR-25 920 C 0.00 0.00 0.00 85.00 +3.50 21 0 0 0
MAR-25 925 C 0.00 0.00 0.00 80.60 +3.40 21 0 0 0
MAR-25 930 C 0.00 0.00 0.00 76.30 +3.40 20 0 0 0
MAR-25 935 C 0.00 0.00 0.00 72.00 +3.30 20 0 0 0
MAR-25 940 C 0.00 0.00 0.00 67.80 +3.40 19 0 0 0
MAR-25 945 C 0.00 0.00 0.00 63.60 +3.30 19 0 0 0
MAR-25 950 C 0.00 0.00 0.00 59.50 +3.30 18 0 0 0
MAR-25 955 C 0.00 0.00 0.00 55.40 +3.20 17 0 0 0
MAR-25 960 C 0.00 0.00 0.00 51.40 +3.20 17 0 0 0
MAR-25 965 C 0.00 0.00 0.00 47.40 +3.10 16 0 0 0
MAR-25 970 C 0.00 0.00 0.00 43.60 +2.30 16 0 0 0
MAR-25 975 C 0.00 0.00 0.00 40.50 +2.20 16 0 0 0
MAR-25 980 C 0.00 0.00 0.00 37.60 +2.20 15 0 0 0
MAR-25 985 C 0.00 0.00 0.00 34.80 +2.10 15 0 0 0
MAR-25 990 C 0.00 0.00 0.00 32.00 +2.00 15 0 0 0
MAR-25 995 C 0.00 0.00 0.00 29.40 +1.90 15 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 26.90 +1.90 14 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 22.10 +1.60 14 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 17.90 +1.50 13 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 14.10 +1.30 13 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 10.80 +1.10 12 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 8.00 +0.90 12 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 5.70 +0.70 11 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 3.90 +0.60 11 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 2.50 +0.40 10 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 1.50 +0.30 10 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 0.80 +0.20 9 0 0 0
MAR-25 1110 C 0.00 0.00 0.00 0.40 +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 15.10 -0.30 54 0 0 0
MAR-25 625 P 0.00 0.00 0.00 15.30 -0.30 53 0 0 0
MAR-25 630 P 0.00 0.00 0.00 15.50 -0.30 53 0 0 0
MAR-25 635 P 0.00 0.00 0.00 15.80 -0.20 52 0 0 0
MAR-25 640 P 0.00 0.00 0.00 16.00 -0.20 51 0 0 0
MAR-25 645 P 0.00 0.00 0.00 16.20 -0.30 51 0 0 0
MAR-25 650 P 0.00 0.00 0.00 16.40 -0.30 50 0 0 0
MAR-25 655 P 0.00 0.00 0.00 16.70 -0.20 50 0 0 0
MAR-25 660 P 0.00 0.00 0.00 16.90 -0.20 49 0 0 0
MAR-25 665 P 0.00 0.00 0.00 17.10 -0.30 49 0 0 0
MAR-25 670 P 0.00 0.00 0.00 17.30 -0.30 48 0 0 0
MAR-25 675 P 0.00 0.00 0.00 17.60 -0.20 48 0 0 0
MAR-25 680 P 0.00 0.00 0.00 17.80 -0.20 47 0 0 0
MAR-25 685 P 0.00 0.00 0.00 18.00 -0.30 47 0 0 0
MAR-25 690 P 0.00 0.00 0.00 18.20 -0.30 46 0 0 0
MAR-25 695 P 0.00 0.00 0.00 18.50 -0.20 46 0 0 0
MAR-25 700 P 0.00 0.00 0.00 18.70 -0.30 45 0 0 0
MAR-25 705 P 0.00 0.00 0.00 18.90 -0.30 44 0 0 0
MAR-25 710 P 0.00 0.00 0.00 19.20 -0.20 44 0 0 0
MAR-25 715 P 0.00 0.00 0.00 19.40 -0.30 43 0 0 0
MAR-25 720 P 0.00 0.00 0.00 19.70 -0.20 43 0 0 0
MAR-25 725 P 0.00 0.00 0.00 19.90 -0.30 42 0 0 0
MAR-25 730 P 0.00 0.00 0.00 20.10 -0.30 42 0 0 0
MAR-25 735 P 0.00 0.00 0.00 20.40 -0.20 41 0 0 0
MAR-25 740 P 0.00 0.00 0.00 20.60 -0.30 41 0 0 0
MAR-25 745 P 0.00 0.00 0.00 20.90 -0.20 40 0 0 0
MAR-25 750 P 0.00 0.00 0.00 21.10 -0.30 40 0 0 0
MAR-25 755 P 0.00 0.00 0.00 21.40 -0.20 39 0 0 0
MAR-25 760 P 0.00 0.00 0.00 21.60 -0.30 39 0 0 0
MAR-25 765 P 0.00 0.00 0.00 21.90 -0.30 38 0 0 0
MAR-25 770 P 0.00 0.00 0.00 22.20 -0.20 37 0 0 0
MAR-25 775 P 0.00 0.00 0.00 22.40 -0.30 37 0 0 0
MAR-25 780 P 0.00 0.00 0.00 22.70 -0.30 36 0 0 0
MAR-25 785 P 0.00 0.00 0.00 23.00 -0.20 36 0 0 0
MAR-25 790 P 0.00 0.00 0.00 23.20 -0.30 35 0 0 0
MAR-25 795 P 0.00 0.00 0.00 23.50 -0.30 35 0 0 0
MAR-25 800 P 0.00 0.00 0.00 23.80 -0.30 34 0 0 0
MAR-25 805 P 0.00 0.00 0.00 24.10 -0.30 34 0 0 0
MAR-25 810 P 0.00 0.00 0.00 24.40 -0.30 33 0 0 0
MAR-25 815 P 0.00 0.00 0.00 24.70 -0.30 33 0 0 0
MAR-25 820 P 0.00 0.00 0.00 25.00 -0.30 32 0 0 0
MAR-25 825 P 0.00 0.00 0.00 25.30 -0.30 31 0 0 0
MAR-25 830 P 0.00 0.00 0.00 25.60 -0.30 31 0 0 0
MAR-25 835 P 0.00 0.00 0.00 26.00 -0.30 30 0 0 0
MAR-25 840 P 0.00 0.00 0.00 26.30 -0.30 30 0 0 0
MAR-25 845 P 0.00 0.00 0.00 26.70 -0.30 29 0 0 0
MAR-25 850 P 0.00 0.00 0.00 27.00 -0.30 29 0 0 0
MAR-25 855 P 0.00 0.00 0.00 27.40 -0.30 28 0 0 0
MAR-25 860 P 0.00 0.00 0.00 27.80 -0.30 28 0 0 0
MAR-25 865 P 0.00 0.00 0.00 28.20 -0.30 27 0 0 0
MAR-25 870 P 0.00 0.00 0.00 28.60 -0.30 27 0 0 0
MAR-25 875 P 0.00 0.00 0.00 29.00 -0.30 26 0 0 0
MAR-25 880 P 0.00 0.00 0.00 29.40 -0.40 26 0 0 0
MAR-25 885 P 0.00 0.00 0.00 29.90 -0.30 25 0 0 0
MAR-25 890 P 0.00 0.00 0.00 30.40 -0.30 25 0 0 0
MAR-25 895 P 0.00 0.00 0.00 30.80 -0.40 24 0 0 0
MAR-25 900 P 0.00 0.00 0.00 31.40 -0.30 23 0 0 0
MAR-25 905 P 0.00 0.00 0.00 31.90 -0.40 23 0 0 0
MAR-25 910 P 0.00 0.00 0.00 32.50 -0.40 22 0 0 0
MAR-25 915 P 0.00 0.00 0.00 33.00 -0.50 22 0 0 0
MAR-25 920 P 0.00 0.00 0.00 33.70 -0.40 21 0 0 0
MAR-25 925 P 0.00 0.00 0.00 34.30 -0.50 21 0 0 0
MAR-25 930 P 0.00 0.00 0.00 35.00 -0.50 20 0 0 0
MAR-25 935 P 0.00 0.00 0.00 35.70 -0.60 20 0 0 0
MAR-25 940 P 0.00 0.00 0.00 36.50 -0.50 19 0 0 0
MAR-25 945 P 0.00 0.00 0.00 37.30 -0.60 19 0 0 0
MAR-25 950 P 0.00 0.00 0.00 38.20 -0.60 18 0 0 0
MAR-25 955 P 0.00 0.00 0.00 39.10 -0.70 17 0 0 0
MAR-25 960 P 0.00 0.00 0.00 40.10 -0.70 17 0 0 0
MAR-25 965 P 0.00 0.00 0.00 41.10 -0.80 16 0 0 0
MAR-25 970 P 0.00 0.00 0.00 42.30 -1.60 16 0 0 0
MAR-25 975 P 0.00 0.00 0.00 44.20 -1.70 16 0 0 0
MAR-25 980 P 0.00 0.00 0.00 46.30 -1.70 15 0 0 0
MAR-25 985 P 0.00 0.00 0.00 48.50 -1.80 15 0 0 0
MAR-25 990 P 0.00 0.00 0.00 50.70 -1.90 15 0 0 0
MAR-25 995 P 0.00 0.00 0.00 53.10 -2.00 15 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 55.60 -2.00 14 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 60.80 -2.30 14 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 66.60 -2.40 13 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 72.80 -2.60 13 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 79.50 -2.80 12 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 86.70 -3.00 12 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 94.40 -3.20 11 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 102.60 -3.30 11 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 111.20 -3.50 10 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 120.20 -3.60 10 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 129.50 -3.70 9 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 139.10 -3.80 9 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 695 C 0.00 0.00 0.00 318.50 +3.90 47 0 0 0
JUN-25 700 C 0.00 0.00 0.00 313.70 +3.90 46 0 0 0
JUN-25 705 C 0.00 0.00 0.00 309.00 +3.90 46 0 0 0
JUN-25 710 C 0.00 0.00 0.00 304.20 +3.90 45 0 0 0
JUN-25 715 C 0.00 0.00 0.00 299.50 +3.90 44 0 0 0
JUN-25 720 C 0.00 0.00 0.00 294.70 +3.90 44 0 0 0
JUN-25 725 C 0.00 0.00 0.00 290.00 +3.90 43 0 0 0
JUN-25 730 C 0.00 0.00 0.00 285.20 +3.90 43 0 0 0
JUN-25 735 C 0.00 0.00 0.00 280.50 +4.00 42 0 0 0
JUN-25 740 C 0.00 0.00 0.00 275.70 +3.90 42 0 0 0
JUN-25 745 C 0.00 0.00 0.00 271.00 +4.00 41 0 0 0
JUN-25 750 C 0.00 0.00 0.00 266.20 +3.90 41 0 0 0
JUN-25 755 C 0.00 0.00 0.00 261.40 +3.90 40 0 0 0
JUN-25 760 C 0.00 0.00 0.00 256.70 +4.00 40 0 0 0
JUN-25 765 C 0.00 0.00 0.00 251.90 +3.90 39 0 0 0
JUN-25 770 C 0.00 0.00 0.00 247.20 +4.00 39 0 0 0
JUN-25 775 C 0.00 0.00 0.00 242.40 +4.00 38 0 0 0
JUN-25 780 C 0.00 0.00 0.00 237.60 +3.90 37 0 0 0
JUN-25 785 C 0.00 0.00 0.00 232.90 +4.00 37 0 0 0
JUN-25 790 C 0.00 0.00 0.00 228.10 +3.90 36 0 0 0
JUN-25 795 C 0.00 0.00 0.00 223.40 +4.00 36 0 0 0
JUN-25 800 C 0.00 0.00 0.00 218.60 +4.00 35 0 0 0
JUN-25 805 C 0.00 0.00 0.00 213.80 +3.90 35 0 0 0
JUN-25 810 C 0.00 0.00 0.00 209.10 +4.00 34 0 0 0
JUN-25 815 C 0.00 0.00 0.00 204.30 +3.90 34 0 0 0
JUN-25 820 C 0.00 0.00 0.00 199.60 +4.00 33 0 0 0
JUN-25 825 C 0.00 0.00 0.00 194.80 +3.90 33 0 0 0
JUN-25 830 C 0.00 0.00 0.00 190.10 +4.00 32 0 0 0
JUN-25 835 C 0.00 0.00 0.00 185.30 +3.90 31 0 0 0
JUN-25 840 C 0.00 0.00 0.00 180.60 +4.00 31 0 0 0
JUN-25 845 C 0.00 0.00 0.00 175.90 +4.00 30 0 0 0
JUN-25 850 C 0.00 0.00 0.00 171.10 +3.90 30 0 0 0
JUN-25 855 C 0.00 0.00 0.00 166.40 +4.00 29 0 0 0
JUN-25 860 C 0.00 0.00 0.00 161.70 +4.00 29 0 0 0
JUN-25 865 C 0.00 0.00 0.00 157.00 +4.00 28 0 0 0
JUN-25 870 C 0.00 0.00 0.00 152.30 +4.00 28 0 0 0
JUN-25 875 C 0.00 0.00 0.00 147.60 +4.00 27 0 0 0
JUN-25 880 C 0.00 0.00 0.00 142.90 +4.00 27 0 0 0
JUN-25 885 C 0.00 0.00 0.00 138.20 +4.00 26 0 0 0
JUN-25 890 C 0.00 0.00 0.00 133.50 +3.90 26 0 0 0
JUN-25 895 C 0.00 0.00 0.00 128.80 +3.90 25 0 0 0
JUN-25 900 C 0.00 0.00 0.00 124.20 +3.90 24 0 0 0
JUN-25 905 C 0.00 0.00 0.00 119.60 +3.90 24 0 0 0
JUN-25 910 C 0.00 0.00 0.00 114.90 +3.90 23 0 0 0
JUN-25 915 C 0.00 0.00 0.00 110.30 +3.80 23 0 0 0
JUN-25 920 C 0.00 0.00 0.00 105.80 +3.90 22 0 0 0
JUN-25 925 C 0.00 0.00 0.00 101.20 +3.90 22 0 0 0
JUN-25 930 C 0.00 0.00 0.00 96.70 +3.90 21 0 0 0
JUN-25 935 C 0.00 0.00 0.00 92.10 +3.80 21 0 0 0
JUN-25 940 C 0.00 0.00 0.00 87.70 +3.90 20 0 0 0
JUN-25 945 C 0.00 0.00 0.00 83.20 +3.80 20 0 0 0
JUN-25 950 C 0.00 0.00 0.00 78.80 +3.80 19 0 0 0
JUN-25 955 C 0.00 0.00 0.00 74.40 +3.80 19 0 0 0
JUN-25 960 C 0.00 0.00 0.00 70.00 +3.70 18 0 0 0
JUN-25 965 C 0.00 0.00 0.00 65.70 +3.70 17 0 0 0
JUN-25 970 C 0.00 0.00 0.00 61.40 +3.60 17 0 0 0
JUN-25 975 C 0.00 0.00 0.00 57.20 +3.50 16 0 0 0
JUN-25 980 C 0.00 0.00 0.00 53.10 +2.60 16 0 0 0
JUN-25 985 C 0.00 0.00 0.00 50.00 +2.60 16 0 0 0
JUN-25 990 C 0.00 0.00 0.00 46.90 +2.50 15 0 0 0
JUN-25 995 C 0.00 0.00 0.00 43.90 +2.40 15 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 41.00 +2.30 15 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 35.50 +2.20 14 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 30.30 +2.10 14 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 25.40 +1.90 13 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 21.00 +1.70 13 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 17.00 +1.50 12 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 13.50 +1.40 12 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 10.40 +1.20 11 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 7.70 +1.00 11 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 5.50 +0.80 10 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 3.80 +0.70 10 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 2.40 +0.40 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 34.80 -0.10 47 0 0 0
JUN-25 700 P 0.00 0.00 0.00 35.00 -0.10 46 0 0 0
JUN-25 705 P 0.00 0.00 0.00 35.30 -0.10 46 0 0 0
JUN-25 710 P 0.00 0.00 0.00 35.50 -0.10 45 0 0 0
JUN-25 715 P 0.00 0.00 0.00 35.80 -0.10 44 0 0 0
JUN-25 720 P 0.00 0.00 0.00 36.00 -0.10 44 0 0 0
JUN-25 725 P 0.00 0.00 0.00 36.30 -0.10 43 0 0 0
JUN-25 730 P 0.00 0.00 0.00 36.50 -0.10 43 0 0 0
JUN-25 735 P 0.00 0.00 0.00 36.80 0.00 42 0 0 0
JUN-25 740 P 0.00 0.00 0.00 37.00 -0.10 42 0 0 0
JUN-25 745 P 0.00 0.00 0.00 37.30 0.00 41 0 0 0
JUN-25 750 P 0.00 0.00 0.00 37.50 -0.10 41 0 0 0
JUN-25 755 P 0.00 0.00 0.00 37.70 -0.10 40 0 0 0
JUN-25 760 P 0.00 0.00 0.00 38.00 0.00 40 0 0 0
JUN-25 765 P 0.00 0.00 0.00 38.20 -0.10 39 0 0 0
JUN-25 770 P 0.00 0.00 0.00 38.50 0.00 39 0 0 0
JUN-25 775 P 0.00 0.00 0.00 38.70 0.00 38 0 0 0
JUN-25 780 P 0.00 0.00 0.00 38.90 -0.10 37 0 0 0
JUN-25 785 P 0.00 0.00 0.00 39.20 0.00 37 0 0 0
JUN-25 790 P 0.00 0.00 0.00 39.40 -0.10 36 0 0 0
JUN-25 795 P 0.00 0.00 0.00 39.70 0.00 36 0 0 0
JUN-25 800 P 0.00 0.00 0.00 39.90 0.00 35 0 0 0
JUN-25 805 P 0.00 0.00 0.00 40.10 -0.10 35 0 0 0
JUN-25 810 P 0.00 0.00 0.00 40.40 0.00 34 0 0 0
JUN-25 815 P 0.00 0.00 0.00 40.60 -0.10 34 0 0 0
JUN-25 820 P 0.00 0.00 0.00 40.90 0.00 33 0 0 0
JUN-25 825 P 0.00 0.00 0.00 41.10 -0.10 33 0 0 0
JUN-25 830 P 0.00 0.00 0.00 41.40 0.00 32 0 0 0
JUN-25 835 P 0.00 0.00 0.00 41.60 -0.10 31 0 0 0
JUN-25 840 P 0.00 0.00 0.00 41.90 0.00 31 0 0 0
JUN-25 845 P 0.00 0.00 0.00 42.20 0.00 30 0 0 0
JUN-25 850 P 0.00 0.00 0.00 42.40 -0.10 30 0 0 0
JUN-25 855 P 0.00 0.00 0.00 42.70 0.00 29 0 0 0
JUN-25 860 P 0.00 0.00 0.00 43.00 0.00 29 0 0 0
JUN-25 865 P 0.00 0.00 0.00 43.30 0.00 28 0 0 0
JUN-25 870 P 0.00 0.00 0.00 43.60 0.00 28 0 0 0
JUN-25 875 P 0.00 0.00 0.00 43.90 0.00 27 0 0 0
JUN-25 880 P 0.00 0.00 0.00 44.20 0.00 27 0 0 0
JUN-25 885 P 0.00 0.00 0.00 44.50 0.00 26 0 0 0
JUN-25 890 P 0.00 0.00 0.00 44.80 -0.10 26 0 0 0
JUN-25 895 P 0.00 0.00 0.00 45.10 -0.10 25 0 0 0
JUN-25 900 P 0.00 0.00 0.00 45.50 -0.10 24 0 0 0
JUN-25 905 P 0.00 0.00 0.00 45.90 -0.10 24 0 0 0
JUN-25 910 P 0.00 0.00 0.00 46.20 -0.10 23 0 0 0
JUN-25 915 P 0.00 0.00 0.00 46.60 -0.20 23 0 0 0
JUN-25 920 P 0.00 0.00 0.00 47.10 -0.10 22 0 0 0
JUN-25 925 P 0.00 0.00 0.00 47.50 -0.10 22 0 0 0
JUN-25 930 P 0.00 0.00 0.00 48.00 -0.10 21 0 0 0
JUN-25 935 P 0.00 0.00 0.00 48.40 -0.20 21 0 0 0
JUN-25 940 P 0.00 0.00 0.00 49.00 -0.10 20 0 0 0
JUN-25 945 P 0.00 0.00 0.00 49.50 -0.20 20 0 0 0
JUN-25 950 P 0.00 0.00 0.00 50.10 -0.20 19 0 0 0
JUN-25 955 P 0.00 0.00 0.00 50.70 -0.20 19 0 0 0
JUN-25 960 P 0.00 0.00 0.00 51.30 -0.30 18 0 0 0
JUN-25 965 P 0.00 0.00 0.00 52.00 -0.30 17 0 0 0
JUN-25 970 P 0.00 0.00 0.00 52.70 -0.40 17 0 0 0
JUN-25 975 P 0.00 0.00 0.00 53.50 -0.50 16 0 0 0
JUN-25 980 P 0.00 0.00 0.00 54.40 -1.40 16 0 0 0
JUN-25 985 P 0.00 0.00 0.00 56.30 -1.40 16 0 0 0
JUN-25 990 P 0.00 0.00 0.00 58.20 -1.50 15 0 0 0
JUN-25 995 P 0.00 0.00 0.00 60.20 -1.60 15 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 62.30 -1.70 15 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 66.80 -1.80 14 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 71.60 -1.90 14 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 76.70 -2.10 13 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 82.30 -2.30 13 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 88.30 -2.50 12 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 94.80 -2.60 12 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 101.70 -2.80 11 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 109.00 -3.00 11 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 116.80 -3.20 10 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 125.10 -3.30 10 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 133.70 -3.60 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 0.00 341.00 +4.10 47 0 0 0
SEP-25 700 C 0.00 0.00 0.00 336.20 +4.10 47 0 0 0
SEP-25 705 C 0.00 0.00 0.00 331.50 +4.20 46 0 0 0
SEP-25 710 C 0.00 0.00 0.00 326.70 +4.20 46 0 0 0
SEP-25 715 C 0.00 0.00 0.00 321.90 +4.20 45 0 0 0
SEP-25 720 C 0.00 0.00 0.00 317.10 +4.20 44 0 0 0
SEP-25 725 C 0.00 0.00 0.00 312.30 +4.20 44 0 0 0
SEP-25 730 C 0.00 0.00 0.00 307.50 +4.20 43 0 0 0
SEP-25 735 C 0.00 0.00 0.00 302.70 +4.20 43 0 0 0
SEP-25 740 C 0.00 0.00 0.00 297.90 +4.20 42 0 0 0
SEP-25 745 C 0.00 0.00 0.00 293.10 +4.20 42 0 0 0
SEP-25 750 C 0.00 0.00 0.00 288.30 +4.20 41 0 0 0
SEP-25 755 C 0.00 0.00 0.00 283.50 +4.20 41 0 0 0
SEP-25 760 C 0.00 0.00 0.00 278.70 +4.20 40 0 0 0
SEP-25 765 C 0.00 0.00 0.00 273.80 +4.20 40 0 0 0
SEP-25 770 C 0.00 0.00 0.00 269.00 +4.20 39 0 0 0
SEP-25 775 C 0.00 0.00 0.00 264.20 +4.20 39 0 0 0
SEP-25 780 C 0.00 0.00 0.00 259.30 +4.20 38 0 0 0
SEP-25 785 C 0.00 0.00 0.00 254.50 +4.20 37 0 0 0
SEP-25 790 C 0.00 0.00 0.00 249.70 +4.30 37 0 0 0
SEP-25 795 C 0.00 0.00 0.00 244.80 +4.20 36 0 0 0
SEP-25 800 C 0.00 0.00 0.00 240.00 +4.30 36 0 0 0
SEP-25 805 C 0.00 0.00 0.00 235.10 +4.20 35 0 0 0
SEP-25 810 C 0.00 0.00 0.00 230.30 +4.30 35 0 0 0
SEP-25 815 C 0.00 0.00 0.00 225.40 +4.20 34 0 0 0
SEP-25 820 C 0.00 0.00 0.00 220.60 +4.30 34 0 0 0
SEP-25 825 C 0.00 0.00 0.00 215.70 +4.20 33 0 0 0
SEP-25 830 C 0.00 0.00 0.00 210.80 +4.20 33 0 0 0
SEP-25 835 C 0.00 0.00 0.00 206.00 +4.20 32 0 0 0
SEP-25 840 C 0.00 0.00 0.00 201.10 +4.20 31 0 0 0
SEP-25 845 C 0.00 0.00 0.00 196.30 +4.30 31 0 0 0
SEP-25 850 C 0.00 0.00 0.00 191.40 +4.20 30 0 0 0
SEP-25 855 C 0.00 0.00 0.00 186.60 +4.30 30 0 0 0
SEP-25 860 C 0.00 0.00 0.00 181.70 +4.20 29 0 0 0
SEP-25 865 C 0.00 0.00 0.00 176.90 +4.30 29 0 0 0
SEP-25 870 C 0.00 0.00 0.00 172.00 +4.20 28 0 0 0
SEP-25 875 C 0.00 0.00 0.00 167.20 +4.30 28 0 0 0
SEP-25 880 C 0.00 0.00 0.00 162.30 +4.20 27 0 0 0
SEP-25 885 C 0.00 0.00 0.00 157.50 +4.30 27 0 0 0
SEP-25 890 C 0.00 0.00 0.00 152.60 +4.20 26 0 0 0
SEP-25 895 C 0.00 0.00 0.00 147.80 +4.20 26 0 0 0
SEP-25 900 C 0.00 0.00 0.00 143.00 +4.30 25 0 0 0
SEP-25 905 C 0.00 0.00 0.00 138.20 +4.30 24 0 0 0
SEP-25 910 C 0.00 0.00 0.00 133.40 +4.30 24 0 0 0
SEP-25 915 C 0.00 0.00 0.00 128.60 +4.30 23 0 0 0
SEP-25 920 C 0.00 0.00 0.00 123.80 +4.20 23 0 0 0
SEP-25 925 C 0.00 0.00 0.00 119.00 +4.20 22 0 0 0
SEP-25 930 C 0.00 0.00 0.00 114.20 +4.20 22 0 0 0
SEP-25 935 C 0.00 0.00 0.00 109.50 +4.20 21 0 0 0
SEP-25 940 C 0.00 0.00 0.00 104.80 +4.20 21 0 0 0
SEP-25 945 C 0.00 0.00 0.00 100.00 +4.10 20 0 0 0
SEP-25 950 C 0.00 0.00 0.00 95.40 +4.20 20 0 0 0
SEP-25 955 C 0.00 0.00 0.00 90.70 +4.10 19 0 0 0
SEP-25 960 C 0.00 0.00 0.00 86.10 +4.10 19 0 0 0
SEP-25 965 C 0.00 0.00 0.00 81.40 +4.00 18 0 0 0
SEP-25 970 C 0.00 0.00 0.00 76.90 +4.10 17 0 0 0
SEP-25 975 C 0.00 0.00 0.00 72.30 +4.00 17 0 0 0
SEP-25 980 C 0.00 0.00 0.00 67.80 +3.90 16 0 0 0
SEP-25 985 C 0.00 0.00 0.00 63.40 +2.80 16 0 0 0
SEP-25 990 C 0.00 0.00 0.00 60.10 +2.80 16 0 0 0
SEP-25 995 C 0.00 0.00 0.00 56.90 +2.70 15 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 53.70 +2.60 15 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 47.60 +2.60 15 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 41.80 +2.50 14 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 36.20 +2.30 14 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 31.00 +2.10 13 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 26.20 +2.00 13 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 21.70 - 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 50.10 +0.10 47 0 0 0
SEP-25 700 P 0.00 0.00 0.00 50.30 +0.10 47 0 0 0
SEP-25 705 P 0.00 0.00 0.00 50.60 +0.20 46 0 0 0
SEP-25 710 P 0.00 0.00 0.00 50.80 +0.20 46 0 0 0
SEP-25 715 P 0.00 0.00 0.00 51.00 +0.20 45 0 0 0
SEP-25 720 P 0.00 0.00 0.00 51.20 +0.20 44 0 0 0
SEP-25 725 P 0.00 0.00 0.00 51.40 +0.20 44 0 0 0
SEP-25 730 P 0.00 0.00 0.00 51.60 +0.20 43 0 0 0
SEP-25 735 P 0.00 0.00 0.00 51.80 +0.20 43 0 0 0
SEP-25 740 P 0.00 0.00 0.00 52.00 +0.20 42 0 0 0
SEP-25 745 P 0.00 0.00 0.00 52.20 +0.20 42 0 0 0
SEP-25 750 P 0.00 0.00 0.00 52.40 +0.20 41 0 0 0
SEP-25 755 P 0.00 0.00 0.00 52.60 +0.20 41 0 0 0
SEP-25 760 P 0.00 0.00 0.00 52.80 +0.20 40 0 0 0
SEP-25 765 P 0.00 0.00 0.00 52.90 +0.20 40 0 0 0
SEP-25 770 P 0.00 0.00 0.00 53.10 +0.20 39 0 0 0
SEP-25 775 P 0.00 0.00 0.00 53.30 +0.20 39 0 0 0
SEP-25 780 P 0.00 0.00 0.00 53.40 +0.20 38 0 0 0
SEP-25 785 P 0.00 0.00 0.00 53.60 +0.20 37 0 0 0
SEP-25 790 P 0.00 0.00 0.00 53.80 +0.30 37 0 0 0
SEP-25 795 P 0.00 0.00 0.00 53.90 +0.20 36 0 0 0
SEP-25 800 P 0.00 0.00 0.00 54.10 +0.30 36 0 0 0
SEP-25 805 P 0.00 0.00 0.00 54.20 +0.20 35 0 0 0
SEP-25 810 P 0.00 0.00 0.00 54.40 +0.30 35 0 0 0
SEP-25 815 P 0.00 0.00 0.00 54.50 +0.20 34 0 0 0
SEP-25 820 P 0.00 0.00 0.00 54.70 +0.30 34 0 0 0
SEP-25 825 P 0.00 0.00 0.00 54.80 +0.20 33 0 0 0
SEP-25 830 P 0.00 0.00 0.00 54.90 +0.20 33 0 0 0
SEP-25 835 P 0.00 0.00 0.00 55.10 +0.20 32 0 0 0
SEP-25 840 P 0.00 0.00 0.00 55.20 +0.20 31 0 0 0
SEP-25 845 P 0.00 0.00 0.00 55.40 +0.30 31 0 0 0
SEP-25 850 P 0.00 0.00 0.00 55.50 +0.20 30 0 0 0
SEP-25 855 P 0.00 0.00 0.00 55.70 +0.30 30 0 0 0
SEP-25 860 P 0.00 0.00 0.00 55.80 +0.20 29 0 0 0
SEP-25 865 P 0.00 0.00 0.00 56.00 +0.30 29 0 0 0
SEP-25 870 P 0.00 0.00 0.00 56.10 +0.20 28 0 0 0
SEP-25 875 P 0.00 0.00 0.00 56.30 +0.30 28 0 0 0
SEP-25 880 P 0.00 0.00 0.00 56.40 +0.20 27 0 0 0
SEP-25 885 P 0.00 0.00 0.00 56.60 +0.30 27 0 0 0
SEP-25 890 P 0.00 0.00 0.00 56.70 +0.20 26 0 0 0
SEP-25 895 P 0.00 0.00 0.00 56.90 +0.20 26 0 0 0
SEP-25 900 P 0.00 0.00 0.00 57.10 +0.30 25 0 0 0
SEP-25 905 P 0.00 0.00 0.00 57.30 +0.30 24 0 0 0
SEP-25 910 P 0.00 0.00 0.00 57.50 +0.30 24 0 0 0
SEP-25 915 P 0.00 0.00 0.00 57.70 +0.30 23 0 0 0
SEP-25 920 P 0.00 0.00 0.00 57.90 +0.20 23 0 0 0
SEP-25 925 P 0.00 0.00 0.00 58.10 +0.20 22 0 0 0
SEP-25 930 P 0.00 0.00 0.00 58.30 +0.20 22 0 0 0
SEP-25 935 P 0.00 0.00 0.00 58.60 +0.20 21 0 0 0
SEP-25 940 P 0.00 0.00 0.00 58.90 +0.20 21 0 0 0
SEP-25 945 P 0.00 0.00 0.00 59.10 +0.10 20 0 0 0
SEP-25 950 P 0.00 0.00 0.00 59.50 +0.20 20 0 0 0
SEP-25 955 P 0.00 0.00 0.00 59.80 +0.10 19 0 0 0
SEP-25 960 P 0.00 0.00 0.00 60.20 +0.10 19 0 0 0
SEP-25 965 P 0.00 0.00 0.00 60.50 0.00 18 0 0 0
SEP-25 970 P 0.00 0.00 0.00 61.00 +0.10 17 0 0 0
SEP-25 975 P 0.00 0.00 0.00 61.40 0.00 17 0 0 0
SEP-25 980 P 0.00 0.00 0.00 61.90 -0.10 16 0 0 0
SEP-25 985 P 0.00 0.00 0.00 62.50 -1.20 16 0 0 0
SEP-25 990 P 0.00 0.00 0.00 64.20 -1.20 16 0 0 0
SEP-25 995 P 0.00 0.00 0.00 66.00 -1.30 15 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 67.80 -1.40 15 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 71.70 -1.40 15 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 75.90 -1.50 14 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 80.30 -1.70 14 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 85.10 -1.90 13 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 90.30 -2.00 13 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 95.80 - 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