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
24 OCT 2024, THURSDAY
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 0.00 205.10 -3.40 0 0 0 0
OCT-24 770 C 0.00 0.00 0.00 200.10 -3.40 0 0 0 0
OCT-24 775 C 0.00 0.00 0.00 195.10 -3.40 0 0 0 0
OCT-24 780 C 0.00 0.00 0.00 190.10 -3.40 0 0 0 0
OCT-24 785 C 0.00 0.00 0.00 185.10 -3.40 0 0 0 0
OCT-24 790 C 0.00 0.00 0.00 180.10 -3.40 0 0 0 0
OCT-24 795 C 0.00 0.00 0.00 175.10 -3.40 0 0 0 0
OCT-24 800 C 0.00 0.00 0.00 170.10 -3.40 0 0 0 0
OCT-24 805 C 0.00 0.00 0.00 165.10 -3.40 0 0 0 0
OCT-24 810 C 0.00 0.00 0.00 160.10 -3.40 0 0 0 0
OCT-24 815 C 0.00 0.00 0.00 155.10 -3.40 0 0 0 0
OCT-24 820 C 0.00 0.00 0.00 150.10 -3.40 0 0 0 0
OCT-24 825 C 0.00 0.00 0.00 145.10 -3.40 0 0 0 0
OCT-24 830 C 0.00 0.00 0.00 140.10 -3.40 0 0 0 0
OCT-24 835 C 0.00 0.00 0.00 135.10 -3.40 0 0 0 0
OCT-24 840 C 0.00 0.00 0.00 130.10 -3.40 0 0 0 0
OCT-24 845 C 0.00 0.00 0.00 125.10 -3.40 0 0 0 0
OCT-24 850 C 0.00 0.00 0.00 120.10 -3.40 0 0 0 0
OCT-24 855 C 0.00 0.00 0.00 115.10 -3.40 0 0 0 0
OCT-24 860 C 0.00 0.00 0.00 110.10 -3.40 0 0 0 0
OCT-24 865 C 0.00 0.00 0.00 105.10 -3.40 0 0 0 0
OCT-24 870 C 0.00 0.00 0.00 100.10 -3.40 0 0 0 0
OCT-24 875 C 0.00 0.00 0.00 95.10 -3.40 0 0 0 0
OCT-24 880 C 0.00 0.00 0.00 90.10 -3.50 0 0 0 0
OCT-24 885 C 0.00 0.00 0.00 85.10 -3.50 0 0 0 0
OCT-24 890 C 0.00 0.00 0.00 80.20 -3.40 26 0 0 0
OCT-24 895 C 0.00 0.00 0.00 75.20 -3.40 24 0 0 0
OCT-24 900 C 0.00 0.00 0.00 70.20 -3.50 23 0 0 0
OCT-24 905 C 0.00 0.00 0.00 65.30 -3.40 23 0 0 0
OCT-24 910 C 0.00 0.00 0.00 60.30 -3.50 22 0 0 0
OCT-24 915 C 0.00 0.00 0.00 55.40 -3.50 21 0 0 0
OCT-24 920 C 0.00 0.00 0.00 50.50 -3.60 21 0 0 0
OCT-24 925 C 0.00 0.00 0.00 45.70 -3.50 21 0 0 0
OCT-24 930 C 0.00 0.00 0.00 40.90 -3.60 20 0 0 0
OCT-24 935 C 0.00 0.00 0.00 36.30 -3.50 20 0 0 0
OCT-24 940 C 0.00 0.00 0.00 31.70 -3.50 19 0 0 0
OCT-24 945 C 0.00 0.00 0.00 27.20 -3.50 18 0 0 0
OCT-24 950 C 0.00 0.00 0.00 23.00 -3.40 18 0 0 0
OCT-24 955 C 0.00 0.00 0.00 18.90 -3.40 17 0 0 0
OCT-24 960 C 0.00 0.00 0.00 15.20 -3.20 17 0 0 0
OCT-24 965 C 0.00 0.00 0.00 11.80 -3.00 16 0 0 0
OCT-24 970 C 0.00 0.00 0.00 8.80 -2.70 16 0 0 0
OCT-24 975 C 0.00 0.00 0.00 6.40 -2.30 16 0 0 0
OCT-24 980 C 0.00 0.00 0.00 4.50 -1.90 15 0 0 0
OCT-24 985 C 0.00 0.00 0.00 3.00 -1.50 15 0 0 0
OCT-24 990 C 0.00 0.00 0.00 1.90 -1.20 15 0 0 0
OCT-24 995 C 0.00 0.00 0.00 1.10 -0.90 15 0 0 0
OCT-24 1000 C 0.00 0.00 0.00 0.60 -0.60 14 0 0 0
OCT-24 1010 C 0.00 0.00 0.00 0.20 -0.20 14 0 0 0
OCT-24 1020 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
OCT-24 1030 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
OCT-24 1040 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
OCT-24 1050 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
OCT-24 1060 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
OCT-24 1070 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
OCT-24 1080 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
OCT-24 1090 C 0.00 0.00 0.00 0.10 0.00 33 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 64 0 0 0
OCT-24 770 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
OCT-24 775 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
OCT-24 780 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
OCT-24 785 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
OCT-24 790 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
OCT-24 795 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
OCT-24 800 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
OCT-24 805 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
OCT-24 810 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
OCT-24 815 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
OCT-24 820 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
OCT-24 825 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
OCT-24 830 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
OCT-24 835 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
OCT-24 840 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
OCT-24 845 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
OCT-24 850 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
OCT-24 855 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
OCT-24 860 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
OCT-24 865 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
OCT-24 870 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
OCT-24 875 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
OCT-24 880 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
OCT-24 885 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
OCT-24 890 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
OCT-24 895 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
OCT-24 900 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
OCT-24 905 P 0.00 0.00 0.00 0.10 -0.10 21 0 0 0
OCT-24 910 P 0.00 0.00 0.00 0.20 -0.10 22 0 0 0
OCT-24 915 P 0.00 0.00 0.00 0.30 -0.10 21 0 0 0
OCT-24 920 P 0.00 0.00 0.00 0.40 -0.20 21 0 0 0
OCT-24 925 P 0.00 0.00 0.00 0.60 -0.10 21 0 0 0
OCT-24 930 P 0.00 0.00 0.00 0.80 -0.20 20 0 0 0
OCT-24 935 P 0.00 0.00 0.00 1.20 -0.10 20 0 0 0
OCT-24 940 P 0.00 0.00 0.00 1.60 -0.10 19 0 0 0
OCT-24 945 P 0.00 0.00 0.00 2.10 -0.10 18 0 0 0
OCT-24 950 P 0.00 0.00 0.00 2.90 0.00 18 0 0 0
OCT-24 955 P 0.00 0.00 0.00 3.80 0.00 17 0 0 0
OCT-24 960 P 0.00 0.00 0.00 5.10 +0.20 17 0 0 0
OCT-24 965 P 0.00 0.00 0.00 6.70 +0.40 16 0 0 0
OCT-24 970 P 0.00 0.00 0.00 8.70 +0.70 16 0 0 0
OCT-24 975 P 0.00 0.00 0.00 11.30 +1.10 16 0 0 0
OCT-24 980 P 0.00 0.00 0.00 14.40 +1.50 15 0 0 0
OCT-24 985 P 0.00 0.00 0.00 17.90 +1.90 15 0 0 0
OCT-24 990 P 0.00 0.00 0.00 21.80 +2.20 15 0 0 0
OCT-24 995 P 0.00 0.00 0.00 26.00 +2.50 15 0 0 0
OCT-24 1000 P 0.00 0.00 0.00 30.50 +2.80 14 0 0 0
OCT-24 1010 P 0.00 0.00 0.00 40.10 +3.20 14 0 0 0
OCT-24 1020 P 0.00 0.00 0.00 49.90 +3.30 0 0 0 0
OCT-24 1030 P 0.00 0.00 0.00 59.90 +3.40 0 0 0 0
OCT-24 1040 P 0.00 0.00 0.00 69.90 +3.40 0 0 0 0
OCT-24 1050 P 0.00 0.00 0.00 79.90 +3.40 0 0 0 0
OCT-24 1060 P 0.00 0.00 0.00 89.90 +3.40 0 0 0 0
OCT-24 1070 P 0.00 0.00 0.00 99.90 +3.40 0 0 0 0
OCT-24 1080 P 0.00 0.00 0.00 109.90 +3.40 0 0 0 0
OCT-24 1090 P 0.00 0.00 0.00 119.90 +3.40 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
NOV-24 805 C 0.00 0.00 0.00 168.00 -4.30 34 0 0 0
NOV-24 810 C 0.00 0.00 0.00 163.10 -4.30 33 0 0 0
NOV-24 815 C 0.00 0.00 0.00 158.20 -4.30 32 0 0 0
NOV-24 820 C 0.00 0.00 0.00 153.30 -4.30 32 0 0 0
NOV-24 825 C 0.00 0.00 0.00 148.50 -4.30 32 0 0 0
NOV-24 830 C 0.00 0.00 0.00 143.60 -4.30 31 0 0 0
NOV-24 835 C 0.00 0.00 0.00 138.70 -4.30 30 0 0 0
NOV-24 840 C 0.00 0.00 0.00 133.90 -4.30 30 0 0 0
NOV-24 845 C 0.00 0.00 0.00 129.10 -4.30 29 0 0 0
NOV-24 850 C 0.00 0.00 0.00 124.20 -4.30 29 0 0 0
NOV-24 855 C 0.00 0.00 0.00 119.40 -4.30 28 0 0 0
NOV-24 860 C 0.00 0.00 0.00 114.60 -4.30 28 0 0 0
NOV-24 865 C 0.00 0.00 0.00 109.90 -4.20 27 0 0 0
NOV-24 870 C 0.00 0.00 0.00 105.10 -4.30 27 0 0 0
NOV-24 875 C 0.00 0.00 0.00 100.40 -4.20 26 0 0 0
NOV-24 880 C 0.00 0.00 0.00 95.70 -4.20 26 0 0 0
NOV-24 885 C 0.00 0.00 0.00 91.00 -4.20 25 0 0 0
NOV-24 890 C 0.00 0.00 0.00 86.30 -4.30 24 0 0 0
NOV-24 895 C 0.00 0.00 0.00 81.70 -4.20 24 0 0 0
NOV-24 900 C 0.00 0.00 0.00 77.10 -4.20 23 0 0 0
NOV-24 905 C 0.00 0.00 0.00 72.60 -4.20 23 0 0 0
NOV-24 910 C 0.00 0.00 0.00 68.10 -4.20 22 0 0 0
NOV-24 915 C 0.00 0.00 0.00 63.70 -4.10 22 0 0 0
NOV-24 920 C 0.00 0.00 0.00 59.30 -4.10 21 0 0 0
NOV-24 925 C 0.00 0.00 0.00 55.00 -4.00 21 0 0 0
NOV-24 930 C 0.00 0.00 0.00 50.70 -4.00 20 0 0 0
NOV-24 935 C 0.00 0.00 0.00 46.60 -3.90 20 0 0 0
NOV-24 940 C 0.00 0.00 0.00 42.50 -3.90 19 0 0 0
NOV-24 945 C 0.00 0.00 0.00 38.50 -3.80 19 0 0 0
NOV-24 950 C 0.00 0.00 0.00 34.60 -3.80 18 0 0 0
NOV-24 955 C 0.00 0.00 0.00 30.90 -3.60 17 0 0 0
NOV-24 960 C 0.00 0.00 0.00 27.30 -3.50 17 0 0 0
NOV-24 965 C 0.00 0.00 0.00 23.90 -3.30 16 0 0 0
NOV-24 970 C 0.00 0.00 0.00 20.60 -3.20 16 0 0 0
NOV-24 975 C 0.00 0.00 0.00 17.90 -2.70 16 0 0 0
NOV-24 980 C 0.00 0.00 0.00 15.40 -2.50 15 0 0 0
NOV-24 985 C 0.00 0.00 0.00 13.10 -2.30 15 0 0 0
NOV-24 990 C 0.00 0.00 0.00 11.00 -2.10 15 0 0 0
NOV-24 995 C 0.00 0.00 0.00 9.20 -1.90 15 0 0 0
NOV-24 1000 C 0.00 0.00 0.00 7.50 -1.70 14 0 0 0
NOV-24 1010 C 0.00 0.00 0.00 4.80 -1.30 14 0 0 0
NOV-24 1020 C 0.00 0.00 0.00 2.80 -1.00 13 0 0 0
NOV-24 1030 C 0.00 0.00 0.00 1.60 -0.60 13 0 0 0
NOV-24 1040 C 0.00 0.00 0.00 0.80 -0.30 12 0 0 0
NOV-24 1050 C 0.00 0.00 0.00 0.30 -0.20 12 0 0 0
NOV-24 1060 C 0.00 0.00 0.00 0.10 -0.10 11 0 0 0
NOV-24 1070 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
NOV-24 1080 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
NOV-24 1090 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
NOV-24 805 P 0.00 0.00 0.00 1.50 -0.10 34 0 0 0
NOV-24 810 P 0.00 0.00 0.00 1.60 -0.10 33 0 0 0
NOV-24 815 P 0.00 0.00 0.00 1.70 -0.10 32 0 0 0
NOV-24 820 P 0.00 0.00 0.00 1.80 -0.10 32 0 0 0
NOV-24 825 P 0.00 0.00 0.00 2.00 -0.10 32 0 0 0
NOV-24 830 P 0.00 0.00 0.00 2.10 -0.10 31 0 0 0
NOV-24 835 P 0.00 0.00 0.00 2.20 -0.10 30 0 0 0
NOV-24 840 P 0.00 0.00 0.00 2.40 -0.10 30 0 0 0
NOV-24 845 P 0.00 0.00 0.00 2.60 -0.10 29 0 0 0
NOV-24 850 P 0.00 0.00 0.00 2.70 -0.10 29 0 0 0
NOV-24 855 P 0.00 0.00 0.00 2.90 -0.10 28 0 0 0
NOV-24 860 P 0.00 0.00 0.00 3.10 -0.10 28 0 0 0
NOV-24 865 P 0.00 0.00 0.00 3.40 0.00 27 0 0 0
NOV-24 870 P 0.00 0.00 0.00 3.60 -0.10 27 0 0 0
NOV-24 875 P 0.00 0.00 0.00 3.90 0.00 26 0 0 0
NOV-24 880 P 0.00 0.00 0.00 4.20 0.00 26 0 0 0
NOV-24 885 P 0.00 0.00 0.00 4.50 0.00 25 0 0 0
NOV-24 890 P 0.00 0.00 0.00 4.80 -0.10 24 0 0 0
NOV-24 895 P 0.00 0.00 0.00 5.20 0.00 24 0 0 0
NOV-24 900 P 0.00 0.00 0.00 5.60 0.00 23 0 0 0
NOV-24 905 P 0.00 0.00 0.00 6.10 0.00 23 0 0 0
NOV-24 910 P 0.00 0.00 0.00 6.60 0.00 22 0 0 0
NOV-24 915 P 0.00 0.00 0.00 7.20 +0.10 22 0 0 0
NOV-24 920 P 0.00 0.00 0.00 7.80 +0.10 21 0 0 0
NOV-24 925 P 0.00 0.00 0.00 8.50 +0.20 21 0 0 0
NOV-24 930 P 0.00 0.00 0.00 9.20 +0.20 20 0 0 0
NOV-24 935 P 0.00 0.00 0.00 10.10 +0.30 20 0 0 0
NOV-24 940 P 0.00 0.00 0.00 11.00 +0.30 19 0 0 0
NOV-24 945 P 0.00 0.00 0.00 12.00 +0.40 19 0 0 0
NOV-24 950 P 0.00 0.00 0.00 13.10 +0.40 18 0 0 0
NOV-24 955 P 0.00 0.00 0.00 14.40 +0.60 17 0 0 0
NOV-24 960 P 0.00 0.00 0.00 15.80 +0.70 17 0 0 0
NOV-24 965 P 0.00 0.00 0.00 17.40 +0.90 16 0 0 0
NOV-24 970 P 0.00 0.00 0.00 19.10 +1.00 16 0 0 0
NOV-24 975 P 0.00 0.00 0.00 21.40 +1.50 16 0 0 0
NOV-24 980 P 0.00 0.00 0.00 23.90 +1.70 15 0 0 0
NOV-24 985 P 0.00 0.00 0.00 26.60 +1.90 15 0 0 0
NOV-24 990 P 0.00 0.00 0.00 29.50 +2.10 15 0 0 0
NOV-24 995 P 0.00 0.00 0.00 32.70 +2.30 15 0 0 0
NOV-24 1000 P 0.00 0.00 0.00 36.00 +2.50 14 0 0 0
NOV-24 1010 P 0.00 0.00 0.00 43.30 +2.90 14 0 0 0
NOV-24 1020 P 0.00 0.00 0.00 51.30 +3.20 13 0 0 0
NOV-24 1030 P 0.00 0.00 0.00 60.10 +3.60 13 0 0 0
NOV-24 1040 P 0.00 0.00 0.00 69.30 +3.90 12 0 0 0
NOV-24 1050 P 0.00 0.00 0.00 78.80 +4.00 12 0 0 0
NOV-24 1060 P 0.00 0.00 0.00 88.60 +4.10 11 0 0 0
NOV-24 1070 P 0.00 0.00 0.00 98.50 +4.10 0 0 0 0
NOV-24 1080 P 0.00 0.00 0.00 108.50 +4.20 0 0 0 0
NOV-24 1090 P 0.00 0.00 0.00 118.50 +4.20 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-24 545 C 0.00 0.00 0.00 429.80 -4.20 62 0 0 0
DEC-24 550 C 0.00 0.00 0.00 424.90 -4.20 62 0 0 0
DEC-24 555 C 0.00 0.00 0.00 419.90 -4.20 61 0 0 0
DEC-24 560 C 0.00 0.00 0.00 415.00 -4.20 61 0 0 0
DEC-24 565 C 0.00 0.00 0.00 410.00 -4.20 60 0 0 0
DEC-24 570 C 0.00 0.00 0.00 405.10 -4.20 60 0 0 0
DEC-24 575 C 0.00 0.00 0.00 400.10 -4.20 59 0 0 0
DEC-24 580 C 0.00 0.00 0.00 395.20 -4.20 59 0 0 0
DEC-24 585 C 0.00 0.00 0.00 390.20 -4.20 58 0 0 0
DEC-24 590 C 0.00 0.00 0.00 385.30 -4.20 58 0 0 0
DEC-24 595 C 0.00 0.00 0.00 380.30 -4.20 57 0 0 0
DEC-24 600 C 0.00 0.00 0.00 375.40 -4.20 56 0 0 0
DEC-24 605 C 0.00 0.00 0.00 370.50 -4.20 56 0 0 0
DEC-24 610 C 0.00 0.00 0.00 365.50 -4.20 55 0 0 0
DEC-24 615 C 0.00 0.00 0.00 360.60 -4.20 55 0 0 0
DEC-24 620 C 0.00 0.00 0.00 355.70 -4.20 54 0 0 0
DEC-24 625 C 0.00 0.00 0.00 350.70 -4.20 54 0 0 0
DEC-24 630 C 0.00 0.00 0.00 345.80 -4.20 53 0 0 0
DEC-24 635 C 0.00 0.00 0.00 340.90 -4.20 53 0 0 0
DEC-24 640 C 0.00 0.00 0.00 335.90 -4.30 52 0 0 0
DEC-24 645 C 0.00 0.00 0.00 331.00 -4.20 51 0 0 0
DEC-24 650 C 0.00 0.00 0.00 326.10 -4.20 51 0 0 0
DEC-24 655 C 0.00 0.00 0.00 321.20 -4.20 51 0 0 0
DEC-24 660 C 0.00 0.00 0.00 316.20 -4.30 50 0 0 0
DEC-24 665 C 0.00 0.00 0.00 311.30 -4.30 49 0 0 0
DEC-24 670 C 0.00 0.00 0.00 306.40 -4.30 49 0 0 0
DEC-24 675 C 0.00 0.00 0.00 301.50 -4.20 48 0 0 0
DEC-24 680 C 0.00 0.00 0.00 296.60 -4.20 48 0 0 0
DEC-24 685 C 0.00 0.00 0.00 291.70 -4.20 47 0 0 0
DEC-24 690 C 0.00 0.00 0.00 286.80 -4.20 47 0 0 0
DEC-24 695 C 0.00 0.00 0.00 281.90 -4.20 46 0 0 0
DEC-24 700 C 0.00 0.00 0.00 277.00 -4.20 46 0 0 0
DEC-24 705 C 0.00 0.00 0.00 272.10 -4.30 45 0 0 0
DEC-24 710 C 0.00 0.00 0.00 267.20 -4.30 44 0 0 0
DEC-24 715 C 0.00 0.00 0.00 262.30 -4.30 44 0 0 0
DEC-24 720 C 0.00 0.00 0.00 257.40 -4.30 43 0 0 0
DEC-24 725 C 0.00 0.00 0.00 252.50 -4.30 43 0 0 0
DEC-24 730 C 0.00 0.00 0.00 247.70 -4.20 42 0 0 0
DEC-24 735 C 0.00 0.00 0.00 242.80 -4.30 42 0 0 0
DEC-24 740 C 0.00 0.00 0.00 237.90 -4.30 41 0 0 0
DEC-24 745 C 0.00 0.00 0.00 233.10 -4.20 41 0 0 0
DEC-24 750 C 0.00 0.00 0.00 228.20 -4.30 40 0 0 0
DEC-24 755 C 0.00 0.00 0.00 223.30 -4.30 40 0 0 0
DEC-24 760 C 0.00 0.00 0.00 218.50 -4.30 39 0 0 0
DEC-24 765 C 0.00 0.00 0.00 213.70 -4.20 39 0 0 0
DEC-24 770 C 0.00 0.00 0.00 208.80 -4.30 38 0 0 0
DEC-24 775 C 0.00 0.00 0.00 204.00 -4.30 37 0 0 0
DEC-24 780 C 0.00 0.00 0.00 199.10 -4.30 37 0 0 0
DEC-24 785 C 0.00 0.00 0.00 194.30 -4.30 36 0 0 0
DEC-24 790 C 0.00 0.00 0.00 189.50 -4.30 36 0 0 0
DEC-24 795 C 0.00 0.00 0.00 184.70 -4.30 35 0 0 0
DEC-24 800 C 0.00 0.00 0.00 179.90 -4.30 35 0 0 0
DEC-24 805 C 0.00 0.00 0.00 175.10 -4.30 34 0 0 0
DEC-24 810 C 0.00 0.00 0.00 170.30 -4.30 34 0 0 0
DEC-24 815 C 0.00 0.00 0.00 165.60 -4.20 33 0 0 0
DEC-24 820 C 0.00 0.00 0.00 160.80 -4.30 33 0 0 0
DEC-24 825 C 0.00 0.00 0.00 156.00 -4.30 32 0 0 0
DEC-24 830 C 0.00 0.00 0.00 151.30 -4.30 31 0 0 0
DEC-24 835 C 0.00 0.00 0.00 146.60 -4.20 31 0 0 0
DEC-24 840 C 0.00 0.00 0.00 141.90 -4.20 30 0 0 0
DEC-24 845 C 0.00 0.00 0.00 137.20 -4.20 30 0 0 0
DEC-24 850 C 0.00 0.00 0.00 132.50 -4.20 29 0 0 0
DEC-24 855 C 0.00 0.00 0.00 127.80 -4.20 29 0 0 0
DEC-24 860 C 0.00 0.00 0.00 123.10 -4.30 28 0 0 0
DEC-24 865 C 0.00 0.00 0.00 118.50 -4.20 28 0 0 0
DEC-24 870 C 0.00 0.00 0.00 113.90 -4.20 27 0 0 0
DEC-24 875 C 0.00 0.00 0.00 109.30 -4.20 27 0 0 0
DEC-24 880 C 0.00 0.00 0.00 104.70 -4.20 26 0 0 0
DEC-24 885 C 0.00 0.00 0.00 100.20 -4.20 26 0 0 0
DEC-24 890 C 0.00 0.00 0.00 95.70 -4.10 25 0 0 0
DEC-24 895 C 0.00 0.00 0.00 91.20 -4.10 24 0 0 0
DEC-24 900 C 0.00 0.00 0.00 86.70 -4.10 24 0 0 0
DEC-24 905 C 0.00 0.00 0.00 82.30 -4.10 23 0 0 0
DEC-24 910 C 0.00 0.00 0.00 77.90 -4.10 23 0 0 0
DEC-24 915 C 0.00 0.00 0.00 73.60 -4.00 22 0 0 0
DEC-24 920 C 0.00 0.00 0.00 69.30 -4.00 22 0 0 0
DEC-24 925 C 0.00 0.00 0.00 65.10 -3.90 21 0 0 0
DEC-24 930 C 0.00 0.00 0.00 60.90 -3.90 21 0 0 0
DEC-24 935 C 0.00 0.00 0.00 56.70 -3.90 20 0 0 0
DEC-24 940 C 0.00 0.00 0.00 52.70 -3.80 20 0 0 0
DEC-24 945 C 0.00 0.00 0.00 48.70 -3.80 19 0 0 0
DEC-24 950 C 0.00 0.00 0.00 44.80 -3.70 19 0 0 0
DEC-24 955 C 0.00 0.00 0.00 41.00 -3.60 18 0 0 0
DEC-24 960 C 0.00 0.00 0.00 37.20 -3.60 17 0 0 0
DEC-24 965 C 0.00 0.00 0.00 33.60 -3.50 17 0 0 0
DEC-24 970 C 0.00 0.00 0.00 30.10 -3.40 16 0 0 0
DEC-24 975 C 0.00 0.00 0.00 26.80 -3.20 16 0 0 0
DEC-24 980 C 0.00 0.00 0.00 24.00 -2.70 16 0 0 0
DEC-24 985 C 0.00 0.00 0.00 21.40 -2.50 15 0 0 0
DEC-24 990 C 0.00 0.00 0.00 19.00 -2.40 15 0 0 0
DEC-24 995 C 0.00 0.00 0.00 16.70 -2.20 15 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 14.60 -2.10 15 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 10.90 -1.70 14 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 7.80 -1.40 14 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 5.30 -1.20 13 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 3.40 -0.90 13 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 2.10 -0.60 12 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 1.20 -0.40 12 0 0 0
DEC-24 1070 C 0.00 0.00 0.00 0.60 -0.30 11 0 0 0
DEC-24 1080 C 0.00 0.00 0.00 0.30 -0.10 11 0 0 0
DEC-24 1090 C 0.00 0.00 0.00 0.10 -0.10 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 0.20 -0.10 50 0 0 0
DEC-24 550 P 0.00 0.00 0.00 0.30 -0.10 52 0 0 0
DEC-24 555 P 0.00 0.00 0.00 0.40 -0.10 53 0 0 0
DEC-24 560 P 0.00 0.00 0.00 0.50 -0.10 53 0 0 0
DEC-24 565 P 0.00 0.00 0.00 0.60 -0.10 54 0 0 0
DEC-24 570 P 0.00 0.00 0.00 0.70 -0.10 54 0 0 0
DEC-24 575 P 0.00 0.00 0.00 0.80 -0.10 54 0 0 0
DEC-24 580 P 0.00 0.00 0.00 0.90 -0.10 54 0 0 0
DEC-24 585 P 0.00 0.00 0.00 1.00 -0.10 54 0 0 0
DEC-24 590 P 0.00 0.00 0.00 1.10 -0.10 54 0 0 0
DEC-24 595 P 0.00 0.00 0.00 1.20 -0.10 54 0 0 0
DEC-24 600 P 0.00 0.00 0.00 1.30 -0.10 54 0 0 0
DEC-24 605 P 0.00 0.00 0.00 1.40 -0.10 54 0 0 0
DEC-24 610 P 0.00 0.00 0.00 1.50 -0.10 54 0 0 0
DEC-24 615 P 0.00 0.00 0.00 1.60 -0.10 53 0 0 0
DEC-24 620 P 0.00 0.00 0.00 1.70 -0.10 53 0 0 0
DEC-24 625 P 0.00 0.00 0.00 1.80 -0.10 53 0 0 0
DEC-24 630 P 0.00 0.00 0.00 1.90 -0.10 52 0 0 0
DEC-24 635 P 0.00 0.00 0.00 2.00 -0.10 52 0 0 0
DEC-24 640 P 0.00 0.00 0.00 2.10 -0.10 51 0 0 0
DEC-24 645 P 0.00 0.00 0.00 2.20 -0.10 51 0 0 0
DEC-24 650 P 0.00 0.00 0.00 2.30 -0.10 51 0 0 0
DEC-24 655 P 0.00 0.00 0.00 2.40 -0.10 50 0 0 0
DEC-24 660 P 0.00 0.00 0.00 2.50 -0.10 50 0 0 0
DEC-24 665 P 0.00 0.00 0.00 2.60 -0.10 49 0 0 0
DEC-24 670 P 0.00 0.00 0.00 2.70 -0.10 49 0 0 0
DEC-24 675 P 0.00 0.00 0.00 2.80 -0.10 48 0 0 0
DEC-24 680 P 0.00 0.00 0.00 2.90 -0.10 48 0 0 0
DEC-24 685 P 0.00 0.00 0.00 3.00 -0.10 47 0 0 0
DEC-24 690 P 0.00 0.00 0.00 3.10 -0.10 47 0 0 0
DEC-24 695 P 0.00 0.00 0.00 3.20 -0.10 46 0 0 0
DEC-24 700 P 0.00 0.00 0.00 3.30 -0.10 46 0 0 0
DEC-24 705 P 0.00 0.00 0.00 3.40 -0.20 45 0 0 0
DEC-24 710 P 0.00 0.00 0.00 3.50 -0.20 44 0 0 0
DEC-24 715 P 0.00 0.00 0.00 3.60 -0.20 44 0 0 0
DEC-24 720 P 0.00 0.00 0.00 3.70 -0.20 43 0 0 0
DEC-24 725 P 0.00 0.00 0.00 3.80 -0.20 43 0 0 0
DEC-24 730 P 0.00 0.00 0.00 4.00 -0.10 42 0 0 0
DEC-24 735 P 0.00 0.00 0.00 4.10 -0.20 42 0 0 0
DEC-24 740 P 0.00 0.00 0.00 4.20 -0.20 41 0 0 0
DEC-24 745 P 0.00 0.00 0.00 4.40 -0.10 41 0 0 0
DEC-24 750 P 0.00 0.00 0.00 4.50 -0.20 40 0 0 0
DEC-24 755 P 0.00 0.00 0.00 4.60 -0.20 40 0 0 0
DEC-24 760 P 0.00 0.00 0.00 4.80 -0.20 39 0 0 0
DEC-24 765 P 0.00 0.00 0.00 5.00 -0.10 39 0 0 0
DEC-24 770 P 0.00 0.00 0.00 5.10 -0.20 38 0 0 0
DEC-24 775 P 0.00 0.00 0.00 5.30 -0.20 37 0 0 0
DEC-24 780 P 0.00 0.00 0.00 5.40 -0.20 37 0 0 0
DEC-24 785 P 0.00 0.00 0.00 5.60 -0.20 36 0 0 0
DEC-24 790 P 0.00 0.00 0.00 5.80 -0.20 36 0 0 0
DEC-24 795 P 0.00 0.00 0.00 6.00 -0.20 35 0 0 0
DEC-24 800 P 0.00 0.00 0.00 6.20 -0.20 35 0 0 0
DEC-24 805 P 0.00 0.00 0.00 6.40 -0.20 34 0 0 0
DEC-24 810 P 0.00 0.00 0.00 6.60 -0.20 34 0 0 0
DEC-24 815 P 0.00 0.00 0.00 6.90 -0.10 33 0 0 0
DEC-24 820 P 0.00 0.00 0.00 7.10 -0.20 33 0 0 0
DEC-24 825 P 0.00 0.00 0.00 7.30 -0.20 32 0 0 0
DEC-24 830 P 0.00 0.00 0.00 7.60 -0.20 31 0 0 0
DEC-24 835 P 0.00 0.00 0.00 7.90 -0.10 31 0 0 0
DEC-24 840 P 0.00 0.00 0.00 8.20 -0.10 30 0 0 0
DEC-24 845 P 0.00 0.00 0.00 8.50 -0.10 30 0 0 0
DEC-24 850 P 0.00 0.00 0.00 8.80 -0.10 29 0 0 0
DEC-24 855 P 0.00 0.00 0.00 9.10 -0.10 29 0 0 0
DEC-24 860 P 0.00 0.00 0.00 9.40 -0.20 28 0 0 0
DEC-24 865 P 0.00 0.00 0.00 9.80 -0.10 28 0 0 0
DEC-24 870 P 0.00 0.00 0.00 10.20 -0.10 27 0 0 0
DEC-24 875 P 0.00 0.00 0.00 10.60 -0.10 27 0 0 0
DEC-24 880 P 0.00 0.00 0.00 11.00 -0.10 26 0 0 0
DEC-24 885 P 0.00 0.00 0.00 11.50 -0.10 26 0 0 0
DEC-24 890 P 0.00 0.00 0.00 12.00 0.00 25 0 0 0
DEC-24 895 P 0.00 0.00 0.00 12.50 0.00 24 0 0 0
DEC-24 900 P 0.00 0.00 0.00 13.00 0.00 24 0 0 0
DEC-24 905 P 0.00 0.00 0.00 13.60 0.00 23 0 0 0
DEC-24 910 P 0.00 0.00 0.00 14.20 0.00 23 0 0 0
DEC-24 915 P 0.00 0.00 0.00 14.90 +0.10 22 0 0 0
DEC-24 920 P 0.00 0.00 0.00 15.60 +0.10 22 0 0 0
DEC-24 925 P 0.00 0.00 0.00 16.40 +0.20 21 0 0 0
DEC-24 930 P 0.00 0.00 0.00 17.20 +0.20 21 0 0 0
DEC-24 935 P 0.00 0.00 0.00 18.00 +0.20 20 0 0 0
DEC-24 940 P 0.00 0.00 0.00 19.00 +0.30 20 0 0 0
DEC-24 945 P 0.00 0.00 0.00 20.00 +0.30 19 0 0 0
DEC-24 950 P 0.00 0.00 0.00 21.10 +0.40 19 0 0 0
DEC-24 955 P 0.00 0.00 0.00 22.30 +0.50 18 0 0 0
DEC-24 960 P 0.00 0.00 0.00 23.50 +0.50 17 0 0 0
DEC-24 965 P 0.00 0.00 0.00 24.90 +0.60 17 0 0 0
DEC-24 970 P 0.00 0.00 0.00 26.40 +0.70 16 0 0 0
DEC-24 975 P 0.00 0.00 0.00 28.10 +0.90 16 0 0 0
DEC-24 980 P 0.00 0.00 0.00 30.30 +1.40 16 0 0 0
DEC-24 985 P 0.00 0.00 0.00 32.70 +1.60 15 0 0 0
DEC-24 990 P 0.00 0.00 0.00 35.30 +1.70 15 0 0 0
DEC-24 995 P 0.00 0.00 0.00 38.00 +1.90 15 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 40.90 +2.00 15 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 47.20 +2.40 14 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 54.10 +2.70 14 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 61.60 +2.90 13 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 69.70 +3.20 13 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 78.40 +3.50 12 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 87.50 +3.70 12 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 96.90 +3.80 11 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 106.60 +4.00 11 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 116.40 +4.00 10 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 126.30 +4.00 0 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 136.30 +4.10 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 0.00 376.10 -3.80 55 0 0 0
MAR-25 625 C 0.00 0.00 0.00 371.30 -3.80 54 0 0 0
MAR-25 630 C 0.00 0.00 0.00 366.50 -3.80 54 0 0 0
MAR-25 635 C 0.00 0.00 0.00 361.70 -3.80 53 0 0 0
MAR-25 640 C 0.00 0.00 0.00 356.90 -3.80 53 0 0 0
MAR-25 645 C 0.00 0.00 0.00 352.10 -3.90 52 0 0 0
MAR-25 650 C 0.00 0.00 0.00 347.30 -3.90 51 0 0 0
MAR-25 655 C 0.00 0.00 0.00 342.60 -3.80 51 0 0 0
MAR-25 660 C 0.00 0.00 0.00 337.80 -3.80 50 0 0 0
MAR-25 665 C 0.00 0.00 0.00 333.00 -3.80 50 0 0 0
MAR-25 670 C 0.00 0.00 0.00 328.20 -3.80 49 0 0 0
MAR-25 675 C 0.00 0.00 0.00 323.40 -3.80 49 0 0 0
MAR-25 680 C 0.00 0.00 0.00 318.60 -3.90 48 0 0 0
MAR-25 685 C 0.00 0.00 0.00 313.80 -3.90 48 0 0 0
MAR-25 690 C 0.00 0.00 0.00 309.10 -3.80 47 0 0 0
MAR-25 695 C 0.00 0.00 0.00 304.30 -3.80 47 0 0 0
MAR-25 700 C 0.00 0.00 0.00 299.50 -3.90 46 0 0 0
MAR-25 705 C 0.00 0.00 0.00 294.70 -3.90 46 0 0 0
MAR-25 710 C 0.00 0.00 0.00 290.00 -3.80 45 0 0 0
MAR-25 715 C 0.00 0.00 0.00 285.20 -3.80 44 0 0 0
MAR-25 720 C 0.00 0.00 0.00 280.40 -3.90 44 0 0 0
MAR-25 725 C 0.00 0.00 0.00 275.60 -3.90 43 0 0 0
MAR-25 730 C 0.00 0.00 0.00 270.90 -3.80 43 0 0 0
MAR-25 735 C 0.00 0.00 0.00 266.10 -3.90 42 0 0 0
MAR-25 740 C 0.00 0.00 0.00 261.30 -3.90 42 0 0 0
MAR-25 745 C 0.00 0.00 0.00 256.60 -3.80 41 0 0 0
MAR-25 750 C 0.00 0.00 0.00 251.80 -3.90 41 0 0 0
MAR-25 755 C 0.00 0.00 0.00 247.00 -3.90 40 0 0 0
MAR-25 760 C 0.00 0.00 0.00 242.30 -3.90 40 0 0 0
MAR-25 765 C 0.00 0.00 0.00 237.50 -3.90 39 0 0 0
MAR-25 770 C 0.00 0.00 0.00 232.80 -3.90 39 0 0 0
MAR-25 775 C 0.00 0.00 0.00 228.00 -3.90 38 0 0 0
MAR-25 780 C 0.00 0.00 0.00 223.30 -3.90 37 0 0 0
MAR-25 785 C 0.00 0.00 0.00 218.50 -3.90 37 0 0 0
MAR-25 790 C 0.00 0.00 0.00 213.80 -3.90 36 0 0 0
MAR-25 795 C 0.00 0.00 0.00 209.10 -3.90 36 0 0 0
MAR-25 800 C 0.00 0.00 0.00 204.30 -3.90 35 0 0 0
MAR-25 805 C 0.00 0.00 0.00 199.60 -3.90 35 0 0 0
MAR-25 810 C 0.00 0.00 0.00 194.90 -3.90 34 0 0 0
MAR-25 815 C 0.00 0.00 0.00 190.20 -3.90 34 0 0 0
MAR-25 820 C 0.00 0.00 0.00 185.50 -3.90 33 0 0 0
MAR-25 825 C 0.00 0.00 0.00 180.80 -3.90 33 0 0 0
MAR-25 830 C 0.00 0.00 0.00 176.10 -3.90 32 0 0 0
MAR-25 835 C 0.00 0.00 0.00 171.40 -3.90 32 0 0 0
MAR-25 840 C 0.00 0.00 0.00 166.70 -3.90 31 0 0 0
MAR-25 845 C 0.00 0.00 0.00 162.00 -3.90 30 0 0 0
MAR-25 850 C 0.00 0.00 0.00 157.40 -3.80 30 0 0 0
MAR-25 855 C 0.00 0.00 0.00 152.70 -3.90 29 0 0 0
MAR-25 860 C 0.00 0.00 0.00 148.10 -3.80 29 0 0 0
MAR-25 865 C 0.00 0.00 0.00 143.40 -3.90 28 0 0 0
MAR-25 870 C 0.00 0.00 0.00 138.80 -3.90 28 0 0 0
MAR-25 875 C 0.00 0.00 0.00 134.20 -3.90 27 0 0 0
MAR-25 880 C 0.00 0.00 0.00 129.60 -3.90 27 0 0 0
MAR-25 885 C 0.00 0.00 0.00 125.00 -3.90 26 0 0 0
MAR-25 890 C 0.00 0.00 0.00 120.50 -3.80 26 0 0 0
MAR-25 895 C 0.00 0.00 0.00 115.90 -3.80 25 0 0 0
MAR-25 900 C 0.00 0.00 0.00 111.40 -3.80 24 0 0 0
MAR-25 905 C 0.00 0.00 0.00 106.90 -3.80 24 0 0 0
MAR-25 910 C 0.00 0.00 0.00 102.40 -3.80 23 0 0 0
MAR-25 915 C 0.00 0.00 0.00 97.90 -3.80 23 0 0 0
MAR-25 920 C 0.00 0.00 0.00 93.50 -3.70 22 0 0 0
MAR-25 925 C 0.00 0.00 0.00 89.00 -3.80 22 0 0 0
MAR-25 930 C 0.00 0.00 0.00 84.70 -3.70 21 0 0 0
MAR-25 935 C 0.00 0.00 0.00 80.30 -3.70 21 0 0 0
MAR-25 940 C 0.00 0.00 0.00 76.00 -3.70 20 0 0 0
MAR-25 945 C 0.00 0.00 0.00 71.70 -3.70 20 0 0 0
MAR-25 950 C 0.00 0.00 0.00 67.50 -3.60 19 0 0 0
MAR-25 955 C 0.00 0.00 0.00 63.30 -3.60 19 0 0 0
MAR-25 960 C 0.00 0.00 0.00 59.20 -3.50 18 0 0 0
MAR-25 965 C 0.00 0.00 0.00 55.10 -3.50 17 0 0 0
MAR-25 970 C 0.00 0.00 0.00 51.10 -3.40 17 0 0 0
MAR-25 975 C 0.00 0.00 0.00 47.10 -3.50 16 0 0 0
MAR-25 980 C 0.00 0.00 0.00 43.30 -3.30 16 0 0 0
MAR-25 985 C 0.00 0.00 0.00 40.20 -2.60 16 0 0 0
MAR-25 990 C 0.00 0.00 0.00 37.30 -2.50 15 0 0 0
MAR-25 995 C 0.00 0.00 0.00 34.50 -2.40 15 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 31.70 -2.30 15 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 26.50 -2.20 14 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 21.80 -2.00 14 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 17.60 -1.80 13 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 13.80 -1.60 13 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 10.50 -1.40 12 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 7.80 -1.20 12 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 5.50 -1.00 11 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 3.70 -0.80 11 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 2.40 -0.60 10 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 1.40 -0.40 10 0 0 0
MAR-25 1110 C 0.00 0.00 0.00 0.80 -0.20 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 13.70 -0.40 55 0 0 0
MAR-25 625 P 0.00 0.00 0.00 13.90 -0.40 54 0 0 0
MAR-25 630 P 0.00 0.00 0.00 14.10 -0.40 54 0 0 0
MAR-25 635 P 0.00 0.00 0.00 14.30 -0.40 53 0 0 0
MAR-25 640 P 0.00 0.00 0.00 14.50 -0.40 53 0 0 0
MAR-25 645 P 0.00 0.00 0.00 14.70 -0.50 52 0 0 0
MAR-25 650 P 0.00 0.00 0.00 14.90 -0.50 51 0 0 0
MAR-25 655 P 0.00 0.00 0.00 15.20 -0.40 51 0 0 0
MAR-25 660 P 0.00 0.00 0.00 15.40 -0.40 50 0 0 0
MAR-25 665 P 0.00 0.00 0.00 15.60 -0.40 50 0 0 0
MAR-25 670 P 0.00 0.00 0.00 15.80 -0.40 49 0 0 0
MAR-25 675 P 0.00 0.00 0.00 16.00 -0.40 49 0 0 0
MAR-25 680 P 0.00 0.00 0.00 16.20 -0.50 48 0 0 0
MAR-25 685 P 0.00 0.00 0.00 16.40 -0.50 48 0 0 0
MAR-25 690 P 0.00 0.00 0.00 16.70 -0.40 47 0 0 0
MAR-25 695 P 0.00 0.00 0.00 16.90 -0.40 47 0 0 0
MAR-25 700 P 0.00 0.00 0.00 17.10 -0.50 46 0 0 0
MAR-25 705 P 0.00 0.00 0.00 17.30 -0.50 46 0 0 0
MAR-25 710 P 0.00 0.00 0.00 17.60 -0.40 45 0 0 0
MAR-25 715 P 0.00 0.00 0.00 17.80 -0.40 44 0 0 0
MAR-25 720 P 0.00 0.00 0.00 18.00 -0.50 44 0 0 0
MAR-25 725 P 0.00 0.00 0.00 18.20 -0.50 43 0 0 0
MAR-25 730 P 0.00 0.00 0.00 18.50 -0.40 43 0 0 0
MAR-25 735 P 0.00 0.00 0.00 18.70 -0.50 42 0 0 0
MAR-25 740 P 0.00 0.00 0.00 18.90 -0.50 42 0 0 0
MAR-25 745 P 0.00 0.00 0.00 19.20 -0.40 41 0 0 0
MAR-25 750 P 0.00 0.00 0.00 19.40 -0.50 41 0 0 0
MAR-25 755 P 0.00 0.00 0.00 19.60 -0.50 40 0 0 0
MAR-25 760 P 0.00 0.00 0.00 19.90 -0.50 40 0 0 0
MAR-25 765 P 0.00 0.00 0.00 20.10 -0.50 39 0 0 0
MAR-25 770 P 0.00 0.00 0.00 20.40 -0.50 39 0 0 0
MAR-25 775 P 0.00 0.00 0.00 20.60 -0.50 38 0 0 0
MAR-25 780 P 0.00 0.00 0.00 20.90 -0.50 37 0 0 0
MAR-25 785 P 0.00 0.00 0.00 21.10 -0.50 37 0 0 0
MAR-25 790 P 0.00 0.00 0.00 21.40 -0.50 36 0 0 0
MAR-25 795 P 0.00 0.00 0.00 21.70 -0.50 36 0 0 0
MAR-25 800 P 0.00 0.00 0.00 21.90 -0.50 35 0 0 0
MAR-25 805 P 0.00 0.00 0.00 22.20 -0.50 35 0 0 0
MAR-25 810 P 0.00 0.00 0.00 22.50 -0.50 34 0 0 0
MAR-25 815 P 0.00 0.00 0.00 22.80 -0.50 34 0 0 0
MAR-25 820 P 0.00 0.00 0.00 23.10 -0.50 33 0 0 0
MAR-25 825 P 0.00 0.00 0.00 23.40 -0.50 33 0 0 0
MAR-25 830 P 0.00 0.00 0.00 23.70 -0.50 32 0 0 0
MAR-25 835 P 0.00 0.00 0.00 24.00 -0.50 32 0 0 0
MAR-25 840 P 0.00 0.00 0.00 24.30 -0.50 31 0 0 0
MAR-25 845 P 0.00 0.00 0.00 24.60 -0.50 30 0 0 0
MAR-25 850 P 0.00 0.00 0.00 25.00 -0.40 30 0 0 0
MAR-25 855 P 0.00 0.00 0.00 25.30 -0.50 29 0 0 0
MAR-25 860 P 0.00 0.00 0.00 25.70 -0.40 29 0 0 0
MAR-25 865 P 0.00 0.00 0.00 26.00 -0.50 28 0 0 0
MAR-25 870 P 0.00 0.00 0.00 26.40 -0.50 28 0 0 0
MAR-25 875 P 0.00 0.00 0.00 26.80 -0.50 27 0 0 0
MAR-25 880 P 0.00 0.00 0.00 27.20 -0.50 27 0 0 0
MAR-25 885 P 0.00 0.00 0.00 27.60 -0.50 26 0 0 0
MAR-25 890 P 0.00 0.00 0.00 28.10 -0.40 26 0 0 0
MAR-25 895 P 0.00 0.00 0.00 28.50 -0.40 25 0 0 0
MAR-25 900 P 0.00 0.00 0.00 29.00 -0.40 24 0 0 0
MAR-25 905 P 0.00 0.00 0.00 29.50 -0.40 24 0 0 0
MAR-25 910 P 0.00 0.00 0.00 30.00 -0.40 23 0 0 0
MAR-25 915 P 0.00 0.00 0.00 30.50 -0.40 23 0 0 0
MAR-25 920 P 0.00 0.00 0.00 31.10 -0.30 22 0 0 0
MAR-25 925 P 0.00 0.00 0.00 31.60 -0.40 22 0 0 0
MAR-25 930 P 0.00 0.00 0.00 32.30 -0.30 21 0 0 0
MAR-25 935 P 0.00 0.00 0.00 32.90 -0.30 21 0 0 0
MAR-25 940 P 0.00 0.00 0.00 33.60 -0.30 20 0 0 0
MAR-25 945 P 0.00 0.00 0.00 34.30 -0.30 20 0 0 0
MAR-25 950 P 0.00 0.00 0.00 35.10 -0.20 19 0 0 0
MAR-25 955 P 0.00 0.00 0.00 35.90 -0.20 19 0 0 0
MAR-25 960 P 0.00 0.00 0.00 36.80 -0.10 18 0 0 0
MAR-25 965 P 0.00 0.00 0.00 37.70 -0.10 17 0 0 0
MAR-25 970 P 0.00 0.00 0.00 38.70 0.00 17 0 0 0
MAR-25 975 P 0.00 0.00 0.00 39.70 -0.10 16 0 0 0
MAR-25 980 P 0.00 0.00 0.00 40.90 +0.10 16 0 0 0
MAR-25 985 P 0.00 0.00 0.00 42.80 +0.80 16 0 0 0
MAR-25 990 P 0.00 0.00 0.00 44.90 +0.90 15 0 0 0
MAR-25 995 P 0.00 0.00 0.00 47.10 +1.00 15 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 49.30 +1.10 15 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 54.10 +1.20 14 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 59.40 +1.40 14 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 65.20 +1.60 13 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 71.40 +1.80 13 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 78.10 +2.00 12 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 85.40 +2.20 12 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 93.10 +2.40 11 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 101.30 +2.60 11 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 110.00 +2.80 10 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 119.00 +3.00 10 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 128.40 +3.20 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 0.00 328.20 -4.20 48 0 0 0
JUN-25 700 C 0.00 0.00 0.00 323.40 -4.20 47 0 0 0
JUN-25 705 C 0.00 0.00 0.00 318.70 -4.20 47 0 0 0
JUN-25 710 C 0.00 0.00 0.00 313.90 -4.20 46 0 0 0
JUN-25 715 C 0.00 0.00 0.00 309.20 -4.20 46 0 0 0
JUN-25 720 C 0.00 0.00 0.00 304.40 -4.20 45 0 0 0
JUN-25 725 C 0.00 0.00 0.00 299.70 -4.20 44 0 0 0
JUN-25 730 C 0.00 0.00 0.00 294.90 -4.20 44 0 0 0
JUN-25 735 C 0.00 0.00 0.00 290.20 -4.10 43 0 0 0
JUN-25 740 C 0.00 0.00 0.00 285.40 -4.20 43 0 0 0
JUN-25 745 C 0.00 0.00 0.00 280.60 -4.20 42 0 0 0
JUN-25 750 C 0.00 0.00 0.00 275.90 -4.20 42 0 0 0
JUN-25 755 C 0.00 0.00 0.00 271.10 -4.20 41 0 0 0
JUN-25 760 C 0.00 0.00 0.00 266.30 -4.20 41 0 0 0
JUN-25 765 C 0.00 0.00 0.00 261.60 -4.20 40 0 0 0
JUN-25 770 C 0.00 0.00 0.00 256.80 -4.20 40 0 0 0
JUN-25 775 C 0.00 0.00 0.00 252.10 -4.20 39 0 0 0
JUN-25 780 C 0.00 0.00 0.00 247.30 -4.20 39 0 0 0
JUN-25 785 C 0.00 0.00 0.00 242.50 -4.20 38 0 0 0
JUN-25 790 C 0.00 0.00 0.00 237.80 -4.20 37 0 0 0
JUN-25 795 C 0.00 0.00 0.00 233.00 -4.20 37 0 0 0
JUN-25 800 C 0.00 0.00 0.00 228.20 -4.20 36 0 0 0
JUN-25 805 C 0.00 0.00 0.00 223.50 -4.20 36 0 0 0
JUN-25 810 C 0.00 0.00 0.00 218.70 -4.20 35 0 0 0
JUN-25 815 C 0.00 0.00 0.00 213.90 -4.20 35 0 0 0
JUN-25 820 C 0.00 0.00 0.00 209.20 -4.20 34 0 0 0
JUN-25 825 C 0.00 0.00 0.00 204.40 -4.20 34 0 0 0
JUN-25 830 C 0.00 0.00 0.00 199.70 -4.20 33 0 0 0
JUN-25 835 C 0.00 0.00 0.00 194.90 -4.20 33 0 0 0
JUN-25 840 C 0.00 0.00 0.00 190.20 -4.20 32 0 0 0
JUN-25 845 C 0.00 0.00 0.00 185.40 -4.20 31 0 0 0
JUN-25 850 C 0.00 0.00 0.00 180.70 -4.20 31 0 0 0
JUN-25 855 C 0.00 0.00 0.00 175.90 -4.20 30 0 0 0
JUN-25 860 C 0.00 0.00 0.00 171.20 -4.20 30 0 0 0
JUN-25 865 C 0.00 0.00 0.00 166.50 -4.20 29 0 0 0
JUN-25 870 C 0.00 0.00 0.00 161.70 -4.20 29 0 0 0
JUN-25 875 C 0.00 0.00 0.00 157.00 -4.20 28 0 0 0
JUN-25 880 C 0.00 0.00 0.00 152.30 -4.20 28 0 0 0
JUN-25 885 C 0.00 0.00 0.00 147.60 -4.20 27 0 0 0
JUN-25 890 C 0.00 0.00 0.00 142.90 -4.20 27 0 0 0
JUN-25 895 C 0.00 0.00 0.00 138.20 -4.20 26 0 0 0
JUN-25 900 C 0.00 0.00 0.00 133.60 -4.10 26 0 0 0
JUN-25 905 C 0.00 0.00 0.00 128.90 -4.10 25 0 0 0
JUN-25 910 C 0.00 0.00 0.00 124.20 -4.20 24 0 0 0
JUN-25 915 C 0.00 0.00 0.00 119.60 -4.10 24 0 0 0
JUN-25 920 C 0.00 0.00 0.00 115.00 -4.10 23 0 0 0
JUN-25 925 C 0.00 0.00 0.00 110.40 -4.10 23 0 0 0
JUN-25 930 C 0.00 0.00 0.00 105.80 -4.10 22 0 0 0
JUN-25 935 C 0.00 0.00 0.00 101.20 -4.10 22 0 0 0
JUN-25 940 C 0.00 0.00 0.00 96.70 -4.00 21 0 0 0
JUN-25 945 C 0.00 0.00 0.00 92.20 -4.00 21 0 0 0
JUN-25 950 C 0.00 0.00 0.00 87.70 -4.00 20 0 0 0
JUN-25 955 C 0.00 0.00 0.00 83.20 -4.00 20 0 0 0
JUN-25 960 C 0.00 0.00 0.00 78.80 -3.90 19 0 0 0
JUN-25 965 C 0.00 0.00 0.00 74.40 -3.90 19 0 0 0
JUN-25 970 C 0.00 0.00 0.00 70.00 -3.90 18 0 0 0
JUN-25 975 C 0.00 0.00 0.00 65.70 -3.90 17 0 0 0
JUN-25 980 C 0.00 0.00 0.00 61.50 -3.80 17 0 0 0
JUN-25 985 C 0.00 0.00 0.00 57.30 -3.70 16 0 0 0
JUN-25 990 C 0.00 0.00 0.00 53.10 -3.70 16 0 0 0
JUN-25 995 C 0.00 0.00 0.00 50.00 -2.70 16 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 46.90 -2.70 15 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 41.00 -2.60 15 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 35.40 -2.50 14 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 30.20 -2.30 14 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 25.40 -2.10 13 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 21.00 -1.90 13 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 16.90 -1.80 12 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 13.40 -1.60 12 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 10.30 -1.40 11 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 7.60 -1.20 11 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 5.50 -0.90 10 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 3.70 -0.80 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
JUN-25 695 P 0.00 0.00 0.00 33.50 -0.70 48 0 0 0
JUN-25 700 P 0.00 0.00 0.00 33.70 -0.70 47 0 0 0
JUN-25 705 P 0.00 0.00 0.00 34.00 -0.70 47 0 0 0
JUN-25 710 P 0.00 0.00 0.00 34.20 -0.70 46 0 0 0
JUN-25 715 P 0.00 0.00 0.00 34.50 -0.70 46 0 0 0
JUN-25 720 P 0.00 0.00 0.00 34.70 -0.70 45 0 0 0
JUN-25 725 P 0.00 0.00 0.00 35.00 -0.70 44 0 0 0
JUN-25 730 P 0.00 0.00 0.00 35.20 -0.70 44 0 0 0
JUN-25 735 P 0.00 0.00 0.00 35.50 -0.60 43 0 0 0
JUN-25 740 P 0.00 0.00 0.00 35.70 -0.70 43 0 0 0
JUN-25 745 P 0.00 0.00 0.00 35.90 -0.70 42 0 0 0
JUN-25 750 P 0.00 0.00 0.00 36.20 -0.70 42 0 0 0
JUN-25 755 P 0.00 0.00 0.00 36.40 -0.70 41 0 0 0
JUN-25 760 P 0.00 0.00 0.00 36.60 -0.70 41 0 0 0
JUN-25 765 P 0.00 0.00 0.00 36.90 -0.70 40 0 0 0
JUN-25 770 P 0.00 0.00 0.00 37.10 -0.70 40 0 0 0
JUN-25 775 P 0.00 0.00 0.00 37.40 -0.70 39 0 0 0
JUN-25 780 P 0.00 0.00 0.00 37.60 -0.70 39 0 0 0
JUN-25 785 P 0.00 0.00 0.00 37.80 -0.70 38 0 0 0
JUN-25 790 P 0.00 0.00 0.00 38.10 -0.70 37 0 0 0
JUN-25 795 P 0.00 0.00 0.00 38.30 -0.70 37 0 0 0
JUN-25 800 P 0.00 0.00 0.00 38.50 -0.70 36 0 0 0
JUN-25 805 P 0.00 0.00 0.00 38.80 -0.70 36 0 0 0
JUN-25 810 P 0.00 0.00 0.00 39.00 -0.70 35 0 0 0
JUN-25 815 P 0.00 0.00 0.00 39.20 -0.70 35 0 0 0
JUN-25 820 P 0.00 0.00 0.00 39.50 -0.70 34 0 0 0
JUN-25 825 P 0.00 0.00 0.00 39.70 -0.70 34 0 0 0
JUN-25 830 P 0.00 0.00 0.00 40.00 -0.70 33 0 0 0
JUN-25 835 P 0.00 0.00 0.00 40.20 -0.70 33 0 0 0
JUN-25 840 P 0.00 0.00 0.00 40.50 -0.70 32 0 0 0
JUN-25 845 P 0.00 0.00 0.00 40.70 -0.70 31 0 0 0
JUN-25 850 P 0.00 0.00 0.00 41.00 -0.70 31 0 0 0
JUN-25 855 P 0.00 0.00 0.00 41.20 -0.70 30 0 0 0
JUN-25 860 P 0.00 0.00 0.00 41.50 -0.70 30 0 0 0
JUN-25 865 P 0.00 0.00 0.00 41.80 -0.70 29 0 0 0
JUN-25 870 P 0.00 0.00 0.00 42.00 -0.70 29 0 0 0
JUN-25 875 P 0.00 0.00 0.00 42.30 -0.70 28 0 0 0
JUN-25 880 P 0.00 0.00 0.00 42.60 -0.70 28 0 0 0
JUN-25 885 P 0.00 0.00 0.00 42.90 -0.70 27 0 0 0
JUN-25 890 P 0.00 0.00 0.00 43.20 -0.70 27 0 0 0
JUN-25 895 P 0.00 0.00 0.00 43.50 -0.70 26 0 0 0
JUN-25 900 P 0.00 0.00 0.00 43.90 -0.60 26 0 0 0
JUN-25 905 P 0.00 0.00 0.00 44.20 -0.60 25 0 0 0
JUN-25 910 P 0.00 0.00 0.00 44.50 -0.70 24 0 0 0
JUN-25 915 P 0.00 0.00 0.00 44.90 -0.60 24 0 0 0
JUN-25 920 P 0.00 0.00 0.00 45.30 -0.60 23 0 0 0
JUN-25 925 P 0.00 0.00 0.00 45.70 -0.60 23 0 0 0
JUN-25 930 P 0.00 0.00 0.00 46.10 -0.60 22 0 0 0
JUN-25 935 P 0.00 0.00 0.00 46.50 -0.60 22 0 0 0
JUN-25 940 P 0.00 0.00 0.00 47.00 -0.50 21 0 0 0
JUN-25 945 P 0.00 0.00 0.00 47.50 -0.50 21 0 0 0
JUN-25 950 P 0.00 0.00 0.00 48.00 -0.50 20 0 0 0
JUN-25 955 P 0.00 0.00 0.00 48.50 -0.50 20 0 0 0
JUN-25 960 P 0.00 0.00 0.00 49.10 -0.40 19 0 0 0
JUN-25 965 P 0.00 0.00 0.00 49.70 -0.40 19 0 0 0
JUN-25 970 P 0.00 0.00 0.00 50.30 -0.40 18 0 0 0
JUN-25 975 P 0.00 0.00 0.00 51.00 -0.40 17 0 0 0
JUN-25 980 P 0.00 0.00 0.00 51.80 -0.30 17 0 0 0
JUN-25 985 P 0.00 0.00 0.00 52.60 -0.20 16 0 0 0
JUN-25 990 P 0.00 0.00 0.00 53.40 -0.20 16 0 0 0
JUN-25 995 P 0.00 0.00 0.00 55.30 +0.80 16 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 57.20 +0.80 15 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 61.30 +0.90 15 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 65.70 +1.00 14 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 70.50 +1.20 14 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 75.70 +1.40 13 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 81.30 +1.60 13 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 87.20 +1.70 12 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 93.70 +1.90 12 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 100.60 +2.10 11 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 107.90 +2.30 11 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 115.80 +2.60 10 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 124.00 +2.70 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
SEP-25 695 C 0.00 0.00 0.00 351.20 -4.30 48 0 0 0
SEP-25 700 C 0.00 0.00 0.00 346.40 -4.40 48 0 0 0
SEP-25 705 C 0.00 0.00 0.00 341.60 -4.40 47 0 0 0
SEP-25 710 C 0.00 0.00 0.00 336.80 -4.40 47 0 0 0
SEP-25 715 C 0.00 0.00 0.00 332.00 -4.40 46 0 0 0
SEP-25 720 C 0.00 0.00 0.00 327.30 -4.40 46 0 0 0
SEP-25 725 C 0.00 0.00 0.00 322.50 -4.40 45 0 0 0
SEP-25 730 C 0.00 0.00 0.00 317.70 -4.40 44 0 0 0
SEP-25 735 C 0.00 0.00 0.00 312.90 -4.40 44 0 0 0
SEP-25 740 C 0.00 0.00 0.00 308.10 -4.40 43 0 0 0
SEP-25 745 C 0.00 0.00 0.00 303.30 -4.40 43 0 0 0
SEP-25 750 C 0.00 0.00 0.00 298.40 -4.50 42 0 0 0
SEP-25 755 C 0.00 0.00 0.00 293.60 -4.40 42 0 0 0
SEP-25 760 C 0.00 0.00 0.00 288.80 -4.40 41 0 0 0
SEP-25 765 C 0.00 0.00 0.00 284.00 -4.40 41 0 0 0
SEP-25 770 C 0.00 0.00 0.00 279.20 -4.40 40 0 0 0
SEP-25 775 C 0.00 0.00 0.00 274.30 -4.40 40 0 0 0
SEP-25 780 C 0.00 0.00 0.00 269.50 -4.40 39 0 0 0
SEP-25 785 C 0.00 0.00 0.00 264.70 -4.40 39 0 0 0
SEP-25 790 C 0.00 0.00 0.00 259.80 -4.40 38 0 0 0
SEP-25 795 C 0.00 0.00 0.00 255.00 -4.40 37 0 0 0
SEP-25 800 C 0.00 0.00 0.00 250.10 -4.40 37 0 0 0
SEP-25 805 C 0.00 0.00 0.00 245.30 -4.40 36 0 0 0
SEP-25 810 C 0.00 0.00 0.00 240.40 -4.40 36 0 0 0
SEP-25 815 C 0.00 0.00 0.00 235.60 -4.40 35 0 0 0
SEP-25 820 C 0.00 0.00 0.00 230.70 -4.40 35 0 0 0
SEP-25 825 C 0.00 0.00 0.00 225.80 -4.50 34 0 0 0
SEP-25 830 C 0.00 0.00 0.00 221.00 -4.40 34 0 0 0
SEP-25 835 C 0.00 0.00 0.00 216.10 -4.50 33 0 0 0
SEP-25 840 C 0.00 0.00 0.00 211.30 -4.40 33 0 0 0
SEP-25 845 C 0.00 0.00 0.00 206.40 -4.40 32 0 0 0
SEP-25 850 C 0.00 0.00 0.00 201.50 -4.50 31 0 0 0
SEP-25 855 C 0.00 0.00 0.00 196.70 -4.40 31 0 0 0
SEP-25 860 C 0.00 0.00 0.00 191.80 -4.40 30 0 0 0
SEP-25 865 C 0.00 0.00 0.00 187.00 -4.40 30 0 0 0
SEP-25 870 C 0.00 0.00 0.00 182.10 -4.40 29 0 0 0
SEP-25 875 C 0.00 0.00 0.00 177.20 -4.50 29 0 0 0
SEP-25 880 C 0.00 0.00 0.00 172.40 -4.40 28 0 0 0
SEP-25 885 C 0.00 0.00 0.00 167.50 -4.40 28 0 0 0
SEP-25 890 C 0.00 0.00 0.00 162.70 -4.40 27 0 0 0
SEP-25 895 C 0.00 0.00 0.00 157.80 -4.40 27 0 0 0
SEP-25 900 C 0.00 0.00 0.00 153.00 -4.40 26 0 0 0
SEP-25 905 C 0.00 0.00 0.00 148.20 -4.30 26 0 0 0
SEP-25 910 C 0.00 0.00 0.00 143.30 -4.40 25 0 0 0
SEP-25 915 C 0.00 0.00 0.00 138.50 -4.40 24 0 0 0
SEP-25 920 C 0.00 0.00 0.00 133.70 -4.40 24 0 0 0
SEP-25 925 C 0.00 0.00 0.00 128.90 -4.40 23 0 0 0
SEP-25 930 C 0.00 0.00 0.00 124.10 -4.40 23 0 0 0
SEP-25 935 C 0.00 0.00 0.00 119.30 -4.40 22 0 0 0
SEP-25 940 C 0.00 0.00 0.00 114.60 -4.30 22 0 0 0
SEP-25 945 C 0.00 0.00 0.00 109.80 -4.30 21 0 0 0
SEP-25 950 C 0.00 0.00 0.00 105.10 -4.30 21 0 0 0
SEP-25 955 C 0.00 0.00 0.00 100.40 -4.20 20 0 0 0
SEP-25 960 C 0.00 0.00 0.00 95.70 -4.20 20 0 0 0
SEP-25 965 C 0.00 0.00 0.00 91.00 -4.20 19 0 0 0
SEP-25 970 C 0.00 0.00 0.00 86.30 -4.30 19 0 0 0
SEP-25 975 C 0.00 0.00 0.00 81.70 -4.20 18 0 0 0
SEP-25 980 C 0.00 0.00 0.00 77.20 -4.10 17 0 0 0
SEP-25 985 C 0.00 0.00 0.00 72.60 -4.10 17 0 0 0
SEP-25 990 C 0.00 0.00 0.00 68.10 -4.10 16 0 0 0
SEP-25 995 C 0.00 0.00 0.00 63.60 -4.10 16 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 60.40 -2.90 16 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 53.90 -2.80 15 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 47.80 -2.70 15 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 41.90 -2.60 14 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 36.40 -2.40 14 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 31.20 -2.30 13 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 26.30 -2.20 13 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 21.80 -2.00 12 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 17.80 -1.80 12 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 14.10 -1.60 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 695 P 0.00 0.00 0.00 49.30 -0.80 48 0 0 0
SEP-25 700 P 0.00 0.00 0.00 49.50 -0.90 48 0 0 0
SEP-25 705 P 0.00 0.00 0.00 49.70 -0.90 47 0 0 0
SEP-25 710 P 0.00 0.00 0.00 49.90 -0.90 47 0 0 0
SEP-25 715 P 0.00 0.00 0.00 50.10 -0.90 46 0 0 0
SEP-25 720 P 0.00 0.00 0.00 50.40 -0.90 46 0 0 0
SEP-25 725 P 0.00 0.00 0.00 50.60 -0.90 45 0 0 0
SEP-25 730 P 0.00 0.00 0.00 50.80 -0.90 44 0 0 0
SEP-25 735 P 0.00 0.00 0.00 51.00 -0.90 44 0 0 0
SEP-25 740 P 0.00 0.00 0.00 51.20 -0.90 43 0 0 0
SEP-25 745 P 0.00 0.00 0.00 51.40 -0.90 43 0 0 0
SEP-25 750 P 0.00 0.00 0.00 51.50 -1.00 42 0 0 0
SEP-25 755 P 0.00 0.00 0.00 51.70 -0.90 42 0 0 0
SEP-25 760 P 0.00 0.00 0.00 51.90 -0.90 41 0 0 0
SEP-25 765 P 0.00 0.00 0.00 52.10 -0.90 41 0 0 0
SEP-25 770 P 0.00 0.00 0.00 52.30 -0.90 40 0 0 0
SEP-25 775 P 0.00 0.00 0.00 52.40 -0.90 40 0 0 0
SEP-25 780 P 0.00 0.00 0.00 52.60 -0.90 39 0 0 0
SEP-25 785 P 0.00 0.00 0.00 52.80 -0.90 39 0 0 0
SEP-25 790 P 0.00 0.00 0.00 52.90 -0.90 38 0 0 0
SEP-25 795 P 0.00 0.00 0.00 53.10 -0.90 37 0 0 0
SEP-25 800 P 0.00 0.00 0.00 53.20 -0.90 37 0 0 0
SEP-25 805 P 0.00 0.00 0.00 53.40 -0.90 36 0 0 0
SEP-25 810 P 0.00 0.00 0.00 53.50 -0.90 36 0 0 0
SEP-25 815 P 0.00 0.00 0.00 53.70 -0.90 35 0 0 0
SEP-25 820 P 0.00 0.00 0.00 53.80 -0.90 35 0 0 0
SEP-25 825 P 0.00 0.00 0.00 53.90 -1.00 34 0 0 0
SEP-25 830 P 0.00 0.00 0.00 54.10 -0.90 34 0 0 0
SEP-25 835 P 0.00 0.00 0.00 54.20 -1.00 33 0 0 0
SEP-25 840 P 0.00 0.00 0.00 54.40 -0.90 33 0 0 0
SEP-25 845 P 0.00 0.00 0.00 54.50 -0.90 32 0 0 0
SEP-25 850 P 0.00 0.00 0.00 54.60 -1.00 31 0 0 0
SEP-25 855 P 0.00 0.00 0.00 54.80 -0.90 31 0 0 0
SEP-25 860 P 0.00 0.00 0.00 54.90 -0.90 30 0 0 0
SEP-25 865 P 0.00 0.00 0.00 55.10 -0.90 30 0 0 0
SEP-25 870 P 0.00 0.00 0.00 55.20 -0.90 29 0 0 0
SEP-25 875 P 0.00 0.00 0.00 55.30 -1.00 29 0 0 0
SEP-25 880 P 0.00 0.00 0.00 55.50 -0.90 28 0 0 0
SEP-25 885 P 0.00 0.00 0.00 55.60 -0.90 28 0 0 0
SEP-25 890 P 0.00 0.00 0.00 55.80 -0.90 27 0 0 0
SEP-25 895 P 0.00 0.00 0.00 55.90 -0.90 27 0 0 0
SEP-25 900 P 0.00 0.00 0.00 56.10 -0.90 26 0 0 0
SEP-25 905 P 0.00 0.00 0.00 56.30 -0.80 26 0 0 0
SEP-25 910 P 0.00 0.00 0.00 56.40 -0.90 25 0 0 0
SEP-25 915 P 0.00 0.00 0.00 56.60 -0.90 24 0 0 0
SEP-25 920 P 0.00 0.00 0.00 56.80 -0.90 24 0 0 0
SEP-25 925 P 0.00 0.00 0.00 57.00 -0.90 23 0 0 0
SEP-25 930 P 0.00 0.00 0.00 57.20 -0.90 23 0 0 0
SEP-25 935 P 0.00 0.00 0.00 57.40 -0.90 22 0 0 0
SEP-25 940 P 0.00 0.00 0.00 57.70 -0.80 22 0 0 0
SEP-25 945 P 0.00 0.00 0.00 57.90 -0.80 21 0 0 0
SEP-25 950 P 0.00 0.00 0.00 58.20 -0.80 21 0 0 0
SEP-25 955 P 0.00 0.00 0.00 58.50 -0.70 20 0 0 0
SEP-25 960 P 0.00 0.00 0.00 58.80 -0.70 20 0 0 0
SEP-25 965 P 0.00 0.00 0.00 59.10 -0.70 19 0 0 0
SEP-25 970 P 0.00 0.00 0.00 59.40 -0.80 19 0 0 0
SEP-25 975 P 0.00 0.00 0.00 59.80 -0.70 18 0 0 0
SEP-25 980 P 0.00 0.00 0.00 60.30 -0.60 17 0 0 0
SEP-25 985 P 0.00 0.00 0.00 60.70 -0.60 17 0 0 0
SEP-25 990 P 0.00 0.00 0.00 61.20 -0.60 16 0 0 0
SEP-25 995 P 0.00 0.00 0.00 61.70 -0.60 16 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 63.50 +0.60 16 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 67.00 +0.70 15 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 70.90 +0.80 15 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 75.00 +0.90 14 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 79.50 +1.10 14 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 84.30 +1.20 13 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 89.40 +1.30 13 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 94.90 +1.50 12 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 100.90 +1.70 12 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 107.20 +1.90 11 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