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
25 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 0.00 212.30 +7.20 0 0 0 0
OCT-24 770 C 0.00 0.00 0.00 207.30 +7.20 0 0 0 0
OCT-24 775 C 0.00 0.00 0.00 202.30 +7.20 0 0 0 0
OCT-24 780 C 0.00 0.00 0.00 197.30 +7.20 0 0 0 0
OCT-24 785 C 0.00 0.00 0.00 192.30 +7.20 0 0 0 0
OCT-24 790 C 0.00 0.00 0.00 187.30 +7.20 0 0 0 0
OCT-24 795 C 0.00 0.00 0.00 182.30 +7.20 0 0 0 0
OCT-24 800 C 0.00 0.00 0.00 177.30 +7.20 0 0 0 0
OCT-24 805 C 0.00 0.00 0.00 172.30 +7.20 0 0 0 0
OCT-24 810 C 0.00 0.00 0.00 167.30 +7.20 0 0 0 0
OCT-24 815 C 0.00 0.00 0.00 162.30 +7.20 0 0 0 0
OCT-24 820 C 0.00 0.00 0.00 157.30 +7.20 0 0 0 0
OCT-24 825 C 0.00 0.00 0.00 152.30 +7.20 0 0 0 0
OCT-24 830 C 0.00 0.00 0.00 147.30 +7.20 0 0 0 0
OCT-24 835 C 0.00 0.00 0.00 142.30 +7.20 0 0 0 0
OCT-24 840 C 0.00 0.00 0.00 137.30 +7.20 0 0 0 0
OCT-24 845 C 0.00 0.00 0.00 132.30 +7.20 0 0 0 0
OCT-24 850 C 0.00 0.00 0.00 127.30 +7.20 0 0 0 0
OCT-24 855 C 0.00 0.00 0.00 122.30 +7.20 0 0 0 0
OCT-24 860 C 0.00 0.00 0.00 117.30 +7.20 0 0 0 0
OCT-24 865 C 0.00 0.00 0.00 112.30 +7.20 0 0 0 0
OCT-24 870 C 0.00 0.00 0.00 107.30 +7.20 0 0 0 0
OCT-24 875 C 0.00 0.00 0.00 102.30 +7.20 0 0 0 0
OCT-24 880 C 0.00 0.00 0.00 97.30 +7.20 0 0 0 0
OCT-24 885 C 0.00 0.00 0.00 92.30 +7.20 0 0 0 0
OCT-24 890 C 0.00 0.00 0.00 87.30 +7.10 0 0 0 0
OCT-24 895 C 0.00 0.00 0.00 82.30 +7.10 0 0 0 0
OCT-24 900 C 0.00 0.00 0.00 77.30 +7.10 0 0 0 0
OCT-24 905 C 0.00 0.00 0.00 72.40 +7.10 25 0 0 0
OCT-24 910 C 0.00 0.00 0.00 67.40 +7.10 23 0 0 0
OCT-24 915 C 0.00 0.00 0.00 62.40 +7.00 22 0 0 0
OCT-24 920 C 0.00 0.00 0.00 57.50 +7.00 22 0 0 0
OCT-24 925 C 0.00 0.00 0.00 52.50 +6.80 21 0 0 0
OCT-24 930 C 0.00 0.00 0.00 47.60 +6.70 20 0 0 0
OCT-24 935 C 0.00 0.00 0.00 42.80 +6.50 20 0 0 0
OCT-24 940 C 0.00 0.00 0.00 38.00 +6.30 20 0 0 0
OCT-24 945 C 0.00 0.00 0.00 33.30 +6.10 19 0 0 0
OCT-24 950 C 0.00 0.00 0.00 28.70 +5.70 18 0 0 0
OCT-24 955 C 0.00 0.00 0.00 24.30 +5.40 18 0 0 0
OCT-24 960 C 0.00 0.00 0.00 20.10 +4.90 17 0 0 0
OCT-24 965 C 0.00 0.00 0.00 16.20 +4.40 17 0 0 0
OCT-24 970 C 0.00 0.00 0.00 12.60 +3.80 16 0 0 0
OCT-24 975 C 0.00 0.00 0.00 9.40 +3.00 16 0 0 0
OCT-24 980 C 0.00 0.00 0.00 6.80 +2.30 16 0 0 0
OCT-24 985 C 0.00 0.00 0.00 4.70 +1.70 15 0 0 0
OCT-24 990 C 0.00 0.00 0.00 3.10 +1.20 15 0 0 0
OCT-24 995 C 0.00 0.00 0.00 1.90 +0.80 15 0 0 0
OCT-24 1000 C 0.00 0.00 0.00 1.10 +0.50 15 0 0 0
OCT-24 1010 C 0.00 0.00 0.00 0.30 +0.10 14 0 0 0
OCT-24 1020 C 0.00 0.00 0.00 0.10 0.00 15 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 23 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 34 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 72 0 0 0
OCT-24 770 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
OCT-24 775 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
OCT-24 780 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
OCT-24 785 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
OCT-24 790 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
OCT-24 795 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
OCT-24 800 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
OCT-24 805 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
OCT-24 810 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
OCT-24 815 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
OCT-24 820 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
OCT-24 825 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
OCT-24 830 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
OCT-24 835 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
OCT-24 840 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
OCT-24 845 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
OCT-24 850 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
OCT-24 855 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
OCT-24 860 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
OCT-24 865 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
OCT-24 870 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
OCT-24 875 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
OCT-24 880 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
OCT-24 885 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
OCT-24 890 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
OCT-24 895 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
OCT-24 900 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
OCT-24 905 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
OCT-24 910 P 0.00 0.00 0.00 0.10 -0.10 23 0 0 0
OCT-24 915 P 0.00 0.00 0.00 0.10 -0.20 22 0 0 0
OCT-24 920 P 0.00 0.00 0.00 0.10 -0.30 20 0 0 0
OCT-24 925 P 0.00 0.00 0.00 0.20 -0.40 21 0 0 0
OCT-24 930 P 0.00 0.00 0.00 0.30 -0.50 20 0 0 0
OCT-24 935 P 0.00 0.00 0.00 0.50 -0.70 20 0 0 0
OCT-24 940 P 0.00 0.00 0.00 0.70 -0.90 20 0 0 0
OCT-24 945 P 0.00 0.00 0.00 1.00 -1.10 19 0 0 0
OCT-24 950 P 0.00 0.00 0.00 1.40 -1.50 18 0 0 0
OCT-24 955 P 0.00 0.00 0.00 2.00 -1.80 18 0 0 0
OCT-24 960 P 0.00 0.00 0.00 2.80 -2.30 17 0 0 0
OCT-24 965 P 0.00 0.00 0.00 3.90 -2.80 17 0 0 0
OCT-24 970 P 0.00 0.00 0.00 5.30 -3.40 16 0 0 0
OCT-24 975 P 0.00 0.00 0.00 7.10 -4.20 16 0 0 0
OCT-24 980 P 0.00 0.00 0.00 9.50 -4.90 16 0 0 0
OCT-24 985 P 0.00 0.00 0.00 12.40 -5.50 15 0 0 0
OCT-24 990 P 0.00 0.00 0.00 15.80 -6.00 15 0 0 0
OCT-24 995 P 0.00 0.00 0.00 19.60 -6.40 15 0 0 0
OCT-24 1000 P 0.00 0.00 0.00 23.80 -6.70 15 0 0 0
OCT-24 1010 P 0.00 0.00 0.00 33.00 -7.10 14 0 0 0
OCT-24 1020 P 0.00 0.00 0.00 42.80 -7.10 15 0 0 0
OCT-24 1030 P 0.00 0.00 0.00 52.70 -7.20 0 0 0 0
OCT-24 1040 P 0.00 0.00 0.00 62.70 -7.20 0 0 0 0
OCT-24 1050 P 0.00 0.00 0.00 72.70 -7.20 0 0 0 0
OCT-24 1060 P 0.00 0.00 0.00 82.70 -7.20 0 0 0 0
OCT-24 1070 P 0.00 0.00 0.00 92.70 -7.20 0 0 0 0
OCT-24 1080 P 0.00 0.00 0.00 102.70 -7.20 0 0 0 0
OCT-24 1090 P 0.00 0.00 0.00 112.70 -7.20 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
NOV-24 805 C 0.00 0.00 0.00 176.10 +8.10 35 0 0 0
NOV-24 810 C 0.00 0.00 0.00 171.20 +8.10 34 0 0 0
NOV-24 815 C 0.00 0.00 0.00 166.30 +8.10 34 0 0 0
NOV-24 820 C 0.00 0.00 0.00 161.40 +8.10 33 0 0 0
NOV-24 825 C 0.00 0.00 0.00 156.50 +8.00 33 0 0 0
NOV-24 830 C 0.00 0.00 0.00 151.60 +8.00 32 0 0 0
NOV-24 835 C 0.00 0.00 0.00 146.70 +8.00 31 0 0 0
NOV-24 840 C 0.00 0.00 0.00 141.90 +8.00 31 0 0 0
NOV-24 845 C 0.00 0.00 0.00 137.00 +7.90 30 0 0 0
NOV-24 850 C 0.00 0.00 0.00 132.20 +8.00 30 0 0 0
NOV-24 855 C 0.00 0.00 0.00 127.30 +7.90 29 0 0 0
NOV-24 860 C 0.00 0.00 0.00 122.50 +7.90 29 0 0 0
NOV-24 865 C 0.00 0.00 0.00 117.70 +7.80 28 0 0 0
NOV-24 870 C 0.00 0.00 0.00 112.90 +7.80 28 0 0 0
NOV-24 875 C 0.00 0.00 0.00 108.20 +7.80 27 0 0 0
NOV-24 880 C 0.00 0.00 0.00 103.40 +7.70 27 0 0 0
NOV-24 885 C 0.00 0.00 0.00 98.70 +7.70 26 0 0 0
NOV-24 890 C 0.00 0.00 0.00 94.00 +7.70 26 0 0 0
NOV-24 895 C 0.00 0.00 0.00 89.30 +7.60 25 0 0 0
NOV-24 900 C 0.00 0.00 0.00 84.70 +7.60 24 0 0 0
NOV-24 905 C 0.00 0.00 0.00 80.10 +7.50 24 0 0 0
NOV-24 910 C 0.00 0.00 0.00 75.60 +7.50 23 0 0 0
NOV-24 915 C 0.00 0.00 0.00 71.00 +7.30 23 0 0 0
NOV-24 920 C 0.00 0.00 0.00 66.60 +7.30 22 0 0 0
NOV-24 925 C 0.00 0.00 0.00 62.10 +7.10 22 0 0 0
NOV-24 930 C 0.00 0.00 0.00 57.80 +7.10 21 0 0 0
NOV-24 935 C 0.00 0.00 0.00 53.50 +6.90 21 0 0 0
NOV-24 940 C 0.00 0.00 0.00 49.30 +6.80 20 0 0 0
NOV-24 945 C 0.00 0.00 0.00 45.20 +6.70 20 0 0 0
NOV-24 950 C 0.00 0.00 0.00 41.10 +6.50 19 0 0 0
NOV-24 955 C 0.00 0.00 0.00 37.20 +6.30 19 0 0 0
NOV-24 960 C 0.00 0.00 0.00 33.40 +6.10 18 0 0 0
NOV-24 965 C 0.00 0.00 0.00 29.70 +5.80 17 0 0 0
NOV-24 970 C 0.00 0.00 0.00 26.20 +5.60 17 0 0 0
NOV-24 975 C 0.00 0.00 0.00 22.80 +4.90 16 0 0 0
NOV-24 980 C 0.00 0.00 0.00 19.60 +4.20 16 0 0 0
NOV-24 985 C 0.00 0.00 0.00 17.00 +3.90 16 0 0 0
NOV-24 990 C 0.00 0.00 0.00 14.60 +3.60 15 0 0 0
NOV-24 995 C 0.00 0.00 0.00 12.30 +3.10 15 0 0 0
NOV-24 1000 C 0.00 0.00 0.00 10.30 +2.80 15 0 0 0
NOV-24 1010 C 0.00 0.00 0.00 7.00 +2.20 14 0 0 0
NOV-24 1020 C 0.00 0.00 0.00 4.40 +1.60 14 0 0 0
NOV-24 1030 C 0.00 0.00 0.00 2.60 +1.00 13 0 0 0
NOV-24 1040 C 0.00 0.00 0.00 1.40 +0.60 13 0 0 0
NOV-24 1050 C 0.00 0.00 0.00 0.70 +0.40 12 0 0 0
NOV-24 1060 C 0.00 0.00 0.00 0.30 +0.20 12 0 0 0
NOV-24 1070 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
NOV-24 1080 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
NOV-24 1090 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
NOV-24 805 P 0.00 0.00 0.00 1.40 -0.10 35 0 0 0
NOV-24 810 P 0.00 0.00 0.00 1.50 -0.10 34 0 0 0
NOV-24 815 P 0.00 0.00 0.00 1.60 -0.10 34 0 0 0
NOV-24 820 P 0.00 0.00 0.00 1.70 -0.10 33 0 0 0
NOV-24 825 P 0.00 0.00 0.00 1.80 -0.20 33 0 0 0
NOV-24 830 P 0.00 0.00 0.00 1.90 -0.20 32 0 0 0
NOV-24 835 P 0.00 0.00 0.00 2.00 -0.20 31 0 0 0
NOV-24 840 P 0.00 0.00 0.00 2.20 -0.20 31 0 0 0
NOV-24 845 P 0.00 0.00 0.00 2.30 -0.30 30 0 0 0
NOV-24 850 P 0.00 0.00 0.00 2.50 -0.20 30 0 0 0
NOV-24 855 P 0.00 0.00 0.00 2.60 -0.30 29 0 0 0
NOV-24 860 P 0.00 0.00 0.00 2.80 -0.30 29 0 0 0
NOV-24 865 P 0.00 0.00 0.00 3.00 -0.40 28 0 0 0
NOV-24 870 P 0.00 0.00 0.00 3.20 -0.40 28 0 0 0
NOV-24 875 P 0.00 0.00 0.00 3.50 -0.40 27 0 0 0
NOV-24 880 P 0.00 0.00 0.00 3.70 -0.50 27 0 0 0
NOV-24 885 P 0.00 0.00 0.00 4.00 -0.50 26 0 0 0
NOV-24 890 P 0.00 0.00 0.00 4.30 -0.50 26 0 0 0
NOV-24 895 P 0.00 0.00 0.00 4.60 -0.60 25 0 0 0
NOV-24 900 P 0.00 0.00 0.00 5.00 -0.60 24 0 0 0
NOV-24 905 P 0.00 0.00 0.00 5.40 -0.70 24 0 0 0
NOV-24 910 P 0.00 0.00 0.00 5.90 -0.70 23 0 0 0
NOV-24 915 P 0.00 0.00 0.00 6.30 -0.90 23 0 0 0
NOV-24 920 P 0.00 0.00 0.00 6.90 -0.90 22 0 0 0
NOV-24 925 P 0.00 0.00 0.00 7.40 -1.10 22 0 0 0
NOV-24 930 P 0.00 0.00 0.00 8.10 -1.10 21 0 0 0
NOV-24 935 P 0.00 0.00 0.00 8.80 -1.30 21 0 0 0
NOV-24 940 P 0.00 0.00 0.00 9.60 -1.40 20 0 0 0
NOV-24 945 P 0.00 0.00 0.00 10.50 -1.50 20 0 0 0
NOV-24 950 P 0.00 0.00 0.00 11.40 -1.70 19 0 0 0
NOV-24 955 P 0.00 0.00 0.00 12.50 -1.90 19 0 0 0
NOV-24 960 P 0.00 0.00 0.00 13.70 -2.10 18 0 0 0
NOV-24 965 P 0.00 0.00 0.00 15.00 -2.40 17 0 0 0
NOV-24 970 P 0.00 0.00 0.00 16.50 -2.60 17 0 0 0
NOV-24 975 P 0.00 0.00 0.00 18.10 -3.30 16 0 0 0
NOV-24 980 P 0.00 0.00 0.00 19.90 -4.00 16 0 0 0
NOV-24 985 P 0.00 0.00 0.00 22.30 -4.30 16 0 0 0
NOV-24 990 P 0.00 0.00 0.00 24.90 -4.60 15 0 0 0
NOV-24 995 P 0.00 0.00 0.00 27.60 -5.10 15 0 0 0
NOV-24 1000 P 0.00 0.00 0.00 30.60 -5.40 15 0 0 0
NOV-24 1010 P 0.00 0.00 0.00 37.30 -6.00 14 0 0 0
NOV-24 1020 P 0.00 0.00 0.00 44.70 -6.60 14 0 0 0
NOV-24 1030 P 0.00 0.00 0.00 52.90 -7.20 13 0 0 0
NOV-24 1040 P 0.00 0.00 0.00 61.70 -7.60 13 0 0 0
NOV-24 1050 P 0.00 0.00 0.00 71.00 -7.80 12 0 0 0
NOV-24 1060 P 0.00 0.00 0.00 80.60 -8.00 12 0 0 0
NOV-24 1070 P 0.00 0.00 0.00 90.40 -8.10 11 0 0 0
NOV-24 1080 P 0.00 0.00 0.00 100.30 -8.20 0 0 0 0
NOV-24 1090 P 0.00 0.00 0.00 110.30 -8.20 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 0.00 437.30 +7.50 63 0 0 0
DEC-24 550 C 0.00 0.00 0.00 432.30 +7.40 62 0 0 0
DEC-24 555 C 0.00 0.00 0.00 427.30 +7.40 61 0 0 0
DEC-24 560 C 0.00 0.00 0.00 422.40 +7.40 61 0 0 0
DEC-24 565 C 0.00 0.00 0.00 417.40 +7.40 60 0 0 0
DEC-24 570 C 0.00 0.00 0.00 412.50 +7.40 60 0 0 0
DEC-24 575 C 0.00 0.00 0.00 407.50 +7.40 59 0 0 0
DEC-24 580 C 0.00 0.00 0.00 402.60 +7.40 59 0 0 0
DEC-24 585 C 0.00 0.00 0.00 397.60 +7.40 58 0 0 0
DEC-24 590 C 0.00 0.00 0.00 392.70 +7.40 58 0 0 0
DEC-24 595 C 0.00 0.00 0.00 387.70 +7.40 57 0 0 0
DEC-24 600 C 0.00 0.00 0.00 382.80 +7.40 57 0 0 0
DEC-24 605 C 0.00 0.00 0.00 377.80 +7.30 56 0 0 0
DEC-24 610 C 0.00 0.00 0.00 372.90 +7.40 56 0 0 0
DEC-24 615 C 0.00 0.00 0.00 368.00 +7.40 55 0 0 0
DEC-24 620 C 0.00 0.00 0.00 363.00 +7.30 55 0 0 0
DEC-24 625 C 0.00 0.00 0.00 358.10 +7.40 54 0 0 0
DEC-24 630 C 0.00 0.00 0.00 353.20 +7.40 54 0 0 0
DEC-24 635 C 0.00 0.00 0.00 348.20 +7.30 53 0 0 0
DEC-24 640 C 0.00 0.00 0.00 343.30 +7.40 53 0 0 0
DEC-24 645 C 0.00 0.00 0.00 338.40 +7.40 52 0 0 0
DEC-24 650 C 0.00 0.00 0.00 333.40 +7.30 51 0 0 0
DEC-24 655 C 0.00 0.00 0.00 328.50 +7.30 51 0 0 0
DEC-24 660 C 0.00 0.00 0.00 323.60 +7.40 50 0 0 0
DEC-24 665 C 0.00 0.00 0.00 318.70 +7.40 50 0 0 0
DEC-24 670 C 0.00 0.00 0.00 313.70 +7.30 49 0 0 0
DEC-24 675 C 0.00 0.00 0.00 308.80 +7.30 49 0 0 0
DEC-24 680 C 0.00 0.00 0.00 303.90 +7.30 48 0 0 0
DEC-24 685 C 0.00 0.00 0.00 299.00 +7.30 48 0 0 0
DEC-24 690 C 0.00 0.00 0.00 294.10 +7.30 47 0 0 0
DEC-24 695 C 0.00 0.00 0.00 289.20 +7.30 47 0 0 0
DEC-24 700 C 0.00 0.00 0.00 284.30 +7.30 46 0 0 0
DEC-24 705 C 0.00 0.00 0.00 279.40 +7.30 46 0 0 0
DEC-24 710 C 0.00 0.00 0.00 274.50 +7.30 45 0 0 0
DEC-24 715 C 0.00 0.00 0.00 269.60 +7.30 45 0 0 0
DEC-24 720 C 0.00 0.00 0.00 264.70 +7.30 44 0 0 0
DEC-24 725 C 0.00 0.00 0.00 259.80 +7.30 43 0 0 0
DEC-24 730 C 0.00 0.00 0.00 254.90 +7.20 43 0 0 0
DEC-24 735 C 0.00 0.00 0.00 250.00 +7.20 42 0 0 0
DEC-24 740 C 0.00 0.00 0.00 245.10 +7.20 42 0 0 0
DEC-24 745 C 0.00 0.00 0.00 240.30 +7.20 41 0 0 0
DEC-24 750 C 0.00 0.00 0.00 235.40 +7.20 41 0 0 0
DEC-24 755 C 0.00 0.00 0.00 230.50 +7.20 40 0 0 0
DEC-24 760 C 0.00 0.00 0.00 225.70 +7.20 40 0 0 0
DEC-24 765 C 0.00 0.00 0.00 220.80 +7.10 39 0 0 0
DEC-24 770 C 0.00 0.00 0.00 216.00 +7.20 39 0 0 0
DEC-24 775 C 0.00 0.00 0.00 211.10 +7.10 38 0 0 0
DEC-24 780 C 0.00 0.00 0.00 206.30 +7.20 37 0 0 0
DEC-24 785 C 0.00 0.00 0.00 201.40 +7.10 37 0 0 0
DEC-24 790 C 0.00 0.00 0.00 196.60 +7.10 36 0 0 0
DEC-24 795 C 0.00 0.00 0.00 191.80 +7.10 36 0 0 0
DEC-24 800 C 0.00 0.00 0.00 187.00 +7.10 35 0 0 0
DEC-24 805 C 0.00 0.00 0.00 182.20 +7.10 35 0 0 0
DEC-24 810 C 0.00 0.00 0.00 177.40 +7.10 34 0 0 0
DEC-24 815 C 0.00 0.00 0.00 172.60 +7.00 34 0 0 0
DEC-24 820 C 0.00 0.00 0.00 167.80 +7.00 33 0 0 0
DEC-24 825 C 0.00 0.00 0.00 163.00 +7.00 33 0 0 0
DEC-24 830 C 0.00 0.00 0.00 158.20 +6.90 32 0 0 0
DEC-24 835 C 0.00 0.00 0.00 153.50 +6.90 32 0 0 0
DEC-24 840 C 0.00 0.00 0.00 148.70 +6.80 31 0 0 0
DEC-24 845 C 0.00 0.00 0.00 144.00 +6.80 30 0 0 0
DEC-24 850 C 0.00 0.00 0.00 139.30 +6.80 30 0 0 0
DEC-24 855 C 0.00 0.00 0.00 134.60 +6.80 29 0 0 0
DEC-24 860 C 0.00 0.00 0.00 129.90 +6.80 29 0 0 0
DEC-24 865 C 0.00 0.00 0.00 125.20 +6.70 28 0 0 0
DEC-24 870 C 0.00 0.00 0.00 120.60 +6.70 28 0 0 0
DEC-24 875 C 0.00 0.00 0.00 116.00 +6.70 27 0 0 0
DEC-24 880 C 0.00 0.00 0.00 111.30 +6.60 27 0 0 0
DEC-24 885 C 0.00 0.00 0.00 106.80 +6.60 26 0 0 0
DEC-24 890 C 0.00 0.00 0.00 102.20 +6.50 26 0 0 0
DEC-24 895 C 0.00 0.00 0.00 97.60 +6.40 25 0 0 0
DEC-24 900 C 0.00 0.00 0.00 93.10 +6.40 24 0 0 0
DEC-24 905 C 0.00 0.00 0.00 88.60 +6.30 24 0 0 0
DEC-24 910 C 0.00 0.00 0.00 84.20 +6.30 23 0 0 0
DEC-24 915 C 0.00 0.00 0.00 79.80 +6.20 23 0 0 0
DEC-24 920 C 0.00 0.00 0.00 75.40 +6.10 22 0 0 0
DEC-24 925 C 0.00 0.00 0.00 71.10 +6.00 22 0 0 0
DEC-24 930 C 0.00 0.00 0.00 66.80 +5.90 21 0 0 0
DEC-24 935 C 0.00 0.00 0.00 62.60 +5.90 21 0 0 0
DEC-24 940 C 0.00 0.00 0.00 58.40 +5.70 20 0 0 0
DEC-24 945 C 0.00 0.00 0.00 54.30 +5.60 20 0 0 0
DEC-24 950 C 0.00 0.00 0.00 50.30 +5.50 19 0 0 0
DEC-24 955 C 0.00 0.00 0.00 46.30 +5.30 19 0 0 0
DEC-24 960 C 0.00 0.00 0.00 42.40 +5.20 18 0 0 0
DEC-24 965 C 0.00 0.00 0.00 38.70 +5.10 17 0 0 0
DEC-24 970 C 0.00 0.00 0.00 35.00 +4.90 17 0 0 0
DEC-24 975 C 0.00 0.00 0.00 31.40 +4.60 16 0 0 0
DEC-24 980 C 0.00 0.00 0.00 28.00 +4.00 16 0 0 0
DEC-24 985 C 0.00 0.00 0.00 25.20 +3.80 16 0 0 0
DEC-24 990 C 0.00 0.00 0.00 22.50 +3.50 15 0 0 0
DEC-24 995 C 0.00 0.00 0.00 20.00 +3.30 15 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 17.60 +3.00 15 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 13.40 +2.50 14 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 9.80 +2.00 14 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 6.90 +1.60 13 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 4.60 +1.20 13 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 2.90 +0.80 12 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 1.70 +0.50 12 0 0 0
DEC-24 1070 C 0.00 0.00 0.00 0.90 +0.30 11 0 0 0
DEC-24 1080 C 0.00 0.00 0.00 0.50 +0.20 11 0 0 0
DEC-24 1090 C 0.00 0.00 0.00 0.20 +0.10 10 0 0 0
DEC-24 1100 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-24 1110 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-24 545 P 0.00 0.00 0.00 0.10 -0.10 48 0 0 0
DEC-24 550 P 0.00 0.00 0.00 0.10 -0.20 47 0 0 0
DEC-24 555 P 0.00 0.00 0.00 0.20 -0.20 50 0 0 0
DEC-24 560 P 0.00 0.00 0.00 0.30 -0.20 51 0 0 0
DEC-24 565 P 0.00 0.00 0.00 0.40 -0.20 52 0 0 0
DEC-24 570 P 0.00 0.00 0.00 0.50 -0.20 53 0 0 0
DEC-24 575 P 0.00 0.00 0.00 0.60 -0.20 53 0 0 0
DEC-24 580 P 0.00 0.00 0.00 0.70 -0.20 54 0 0 0
DEC-24 585 P 0.00 0.00 0.00 0.80 -0.20 54 0 0 0
DEC-24 590 P 0.00 0.00 0.00 0.90 -0.20 54 0 0 0
DEC-24 595 P 0.00 0.00 0.00 1.00 -0.20 54 0 0 0
DEC-24 600 P 0.00 0.00 0.00 1.10 -0.20 54 0 0 0
DEC-24 605 P 0.00 0.00 0.00 1.20 -0.20 54 0 0 0
DEC-24 610 P 0.00 0.00 0.00 1.30 -0.20 53 0 0 0
DEC-24 615 P 0.00 0.00 0.00 1.40 -0.20 53 0 0 0
DEC-24 620 P 0.00 0.00 0.00 1.50 -0.20 53 0 0 0
DEC-24 625 P 0.00 0.00 0.00 1.60 -0.20 53 0 0 0
DEC-24 630 P 0.00 0.00 0.00 1.70 -0.20 52 0 0 0
DEC-24 635 P 0.00 0.00 0.00 1.80 -0.20 52 0 0 0
DEC-24 640 P 0.00 0.00 0.00 1.90 -0.20 52 0 0 0
DEC-24 645 P 0.00 0.00 0.00 2.00 -0.20 51 0 0 0
DEC-24 650 P 0.00 0.00 0.00 2.10 -0.20 51 0 0 0
DEC-24 655 P 0.00 0.00 0.00 2.20 -0.20 51 0 0 0
DEC-24 660 P 0.00 0.00 0.00 2.30 -0.20 50 0 0 0
DEC-24 665 P 0.00 0.00 0.00 2.40 -0.20 50 0 0 0
DEC-24 670 P 0.00 0.00 0.00 2.50 -0.20 49 0 0 0
DEC-24 675 P 0.00 0.00 0.00 2.60 -0.20 49 0 0 0
DEC-24 680 P 0.00 0.00 0.00 2.70 -0.20 48 0 0 0
DEC-24 685 P 0.00 0.00 0.00 2.80 -0.20 48 0 0 0
DEC-24 690 P 0.00 0.00 0.00 2.90 -0.20 47 0 0 0
DEC-24 695 P 0.00 0.00 0.00 3.00 -0.20 47 0 0 0
DEC-24 700 P 0.00 0.00 0.00 3.10 -0.20 46 0 0 0
DEC-24 705 P 0.00 0.00 0.00 3.20 -0.20 46 0 0 0
DEC-24 710 P 0.00 0.00 0.00 3.30 -0.20 45 0 0 0
DEC-24 715 P 0.00 0.00 0.00 3.40 -0.20 45 0 0 0
DEC-24 720 P 0.00 0.00 0.00 3.50 -0.20 44 0 0 0
DEC-24 725 P 0.00 0.00 0.00 3.60 -0.20 43 0 0 0
DEC-24 730 P 0.00 0.00 0.00 3.70 -0.30 43 0 0 0
DEC-24 735 P 0.00 0.00 0.00 3.80 -0.30 42 0 0 0
DEC-24 740 P 0.00 0.00 0.00 3.90 -0.30 42 0 0 0
DEC-24 745 P 0.00 0.00 0.00 4.10 -0.30 41 0 0 0
DEC-24 750 P 0.00 0.00 0.00 4.20 -0.30 41 0 0 0
DEC-24 755 P 0.00 0.00 0.00 4.30 -0.30 40 0 0 0
DEC-24 760 P 0.00 0.00 0.00 4.50 -0.30 40 0 0 0
DEC-24 765 P 0.00 0.00 0.00 4.60 -0.40 39 0 0 0
DEC-24 770 P 0.00 0.00 0.00 4.80 -0.30 39 0 0 0
DEC-24 775 P 0.00 0.00 0.00 4.90 -0.40 38 0 0 0
DEC-24 780 P 0.00 0.00 0.00 5.10 -0.30 37 0 0 0
DEC-24 785 P 0.00 0.00 0.00 5.20 -0.40 37 0 0 0
DEC-24 790 P 0.00 0.00 0.00 5.40 -0.40 36 0 0 0
DEC-24 795 P 0.00 0.00 0.00 5.60 -0.40 36 0 0 0
DEC-24 800 P 0.00 0.00 0.00 5.80 -0.40 35 0 0 0
DEC-24 805 P 0.00 0.00 0.00 6.00 -0.40 35 0 0 0
DEC-24 810 P 0.00 0.00 0.00 6.20 -0.40 34 0 0 0
DEC-24 815 P 0.00 0.00 0.00 6.40 -0.50 34 0 0 0
DEC-24 820 P 0.00 0.00 0.00 6.60 -0.50 33 0 0 0
DEC-24 825 P 0.00 0.00 0.00 6.80 -0.50 33 0 0 0
DEC-24 830 P 0.00 0.00 0.00 7.00 -0.60 32 0 0 0
DEC-24 835 P 0.00 0.00 0.00 7.30 -0.60 32 0 0 0
DEC-24 840 P 0.00 0.00 0.00 7.50 -0.70 31 0 0 0
DEC-24 845 P 0.00 0.00 0.00 7.80 -0.70 30 0 0 0
DEC-24 850 P 0.00 0.00 0.00 8.10 -0.70 30 0 0 0
DEC-24 855 P 0.00 0.00 0.00 8.40 -0.70 29 0 0 0
DEC-24 860 P 0.00 0.00 0.00 8.70 -0.70 29 0 0 0
DEC-24 865 P 0.00 0.00 0.00 9.00 -0.80 28 0 0 0
DEC-24 870 P 0.00 0.00 0.00 9.40 -0.80 28 0 0 0
DEC-24 875 P 0.00 0.00 0.00 9.80 -0.80 27 0 0 0
DEC-24 880 P 0.00 0.00 0.00 10.10 -0.90 27 0 0 0
DEC-24 885 P 0.00 0.00 0.00 10.60 -0.90 26 0 0 0
DEC-24 890 P 0.00 0.00 0.00 11.00 -1.00 26 0 0 0
DEC-24 895 P 0.00 0.00 0.00 11.40 -1.10 25 0 0 0
DEC-24 900 P 0.00 0.00 0.00 11.90 -1.10 24 0 0 0
DEC-24 905 P 0.00 0.00 0.00 12.40 -1.20 24 0 0 0
DEC-24 910 P 0.00 0.00 0.00 13.00 -1.20 23 0 0 0
DEC-24 915 P 0.00 0.00 0.00 13.60 -1.30 23 0 0 0
DEC-24 920 P 0.00 0.00 0.00 14.20 -1.40 22 0 0 0
DEC-24 925 P 0.00 0.00 0.00 14.90 -1.50 22 0 0 0
DEC-24 930 P 0.00 0.00 0.00 15.60 -1.60 21 0 0 0
DEC-24 935 P 0.00 0.00 0.00 16.40 -1.60 21 0 0 0
DEC-24 940 P 0.00 0.00 0.00 17.20 -1.80 20 0 0 0
DEC-24 945 P 0.00 0.00 0.00 18.10 -1.90 20 0 0 0
DEC-24 950 P 0.00 0.00 0.00 19.10 -2.00 19 0 0 0
DEC-24 955 P 0.00 0.00 0.00 20.10 -2.20 19 0 0 0
DEC-24 960 P 0.00 0.00 0.00 21.20 -2.30 18 0 0 0
DEC-24 965 P 0.00 0.00 0.00 22.50 -2.40 17 0 0 0
DEC-24 970 P 0.00 0.00 0.00 23.80 -2.60 17 0 0 0
DEC-24 975 P 0.00 0.00 0.00 25.20 -2.90 16 0 0 0
DEC-24 980 P 0.00 0.00 0.00 26.80 -3.50 16 0 0 0
DEC-24 985 P 0.00 0.00 0.00 29.00 -3.70 16 0 0 0
DEC-24 990 P 0.00 0.00 0.00 31.30 -4.00 15 0 0 0
DEC-24 995 P 0.00 0.00 0.00 33.80 -4.20 15 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 36.40 -4.50 15 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 42.20 -5.00 14 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 48.60 -5.50 14 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 55.70 -5.90 13 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 63.40 -6.30 13 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 71.70 -6.70 12 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 80.50 -7.00 12 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 89.70 -7.20 11 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 99.30 -7.30 11 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 109.00 -7.40 10 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 118.90 -7.40 10 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 128.80 -7.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 620 C 0.00 0.00 0.00 383.70 +7.60 56 0 0 0
MAR-25 625 C 0.00 0.00 0.00 378.90 +7.60 55 0 0 0
MAR-25 630 C 0.00 0.00 0.00 374.10 +7.60 55 0 0 0
MAR-25 635 C 0.00 0.00 0.00 369.30 +7.60 54 0 0 0
MAR-25 640 C 0.00 0.00 0.00 364.50 +7.60 54 0 0 0
MAR-25 645 C 0.00 0.00 0.00 359.70 +7.60 53 0 0 0
MAR-25 650 C 0.00 0.00 0.00 354.90 +7.60 53 0 0 0
MAR-25 655 C 0.00 0.00 0.00 350.20 +7.60 52 0 0 0
MAR-25 660 C 0.00 0.00 0.00 345.40 +7.60 52 0 0 0
MAR-25 665 C 0.00 0.00 0.00 340.60 +7.60 51 0 0 0
MAR-25 670 C 0.00 0.00 0.00 335.80 +7.60 50 0 0 0
MAR-25 675 C 0.00 0.00 0.00 331.00 +7.60 50 0 0 0
MAR-25 680 C 0.00 0.00 0.00 326.20 +7.60 49 0 0 0
MAR-25 685 C 0.00 0.00 0.00 321.50 +7.70 49 0 0 0
MAR-25 690 C 0.00 0.00 0.00 316.70 +7.60 48 0 0 0
MAR-25 695 C 0.00 0.00 0.00 311.90 +7.60 48 0 0 0
MAR-25 700 C 0.00 0.00 0.00 307.10 +7.60 47 0 0 0
MAR-25 705 C 0.00 0.00 0.00 302.40 +7.70 47 0 0 0
MAR-25 710 C 0.00 0.00 0.00 297.60 +7.60 46 0 0 0
MAR-25 715 C 0.00 0.00 0.00 292.80 +7.60 46 0 0 0
MAR-25 720 C 0.00 0.00 0.00 288.00 +7.60 45 0 0 0
MAR-25 725 C 0.00 0.00 0.00 283.30 +7.70 44 0 0 0
MAR-25 730 C 0.00 0.00 0.00 278.50 +7.60 44 0 0 0
MAR-25 735 C 0.00 0.00 0.00 273.70 +7.60 43 0 0 0
MAR-25 740 C 0.00 0.00 0.00 269.00 +7.70 43 0 0 0
MAR-25 745 C 0.00 0.00 0.00 264.20 +7.60 42 0 0 0
MAR-25 750 C 0.00 0.00 0.00 259.50 +7.70 42 0 0 0
MAR-25 755 C 0.00 0.00 0.00 254.70 +7.70 41 0 0 0
MAR-25 760 C 0.00 0.00 0.00 249.90 +7.60 41 0 0 0
MAR-25 765 C 0.00 0.00 0.00 245.20 +7.70 40 0 0 0
MAR-25 770 C 0.00 0.00 0.00 240.40 +7.60 40 0 0 0
MAR-25 775 C 0.00 0.00 0.00 235.70 +7.70 39 0 0 0
MAR-25 780 C 0.00 0.00 0.00 230.90 +7.60 38 0 0 0
MAR-25 785 C 0.00 0.00 0.00 226.20 +7.70 38 0 0 0
MAR-25 790 C 0.00 0.00 0.00 221.50 +7.70 37 0 0 0
MAR-25 795 C 0.00 0.00 0.00 216.70 +7.60 37 0 0 0
MAR-25 800 C 0.00 0.00 0.00 212.00 +7.70 36 0 0 0
MAR-25 805 C 0.00 0.00 0.00 207.30 +7.70 36 0 0 0
MAR-25 810 C 0.00 0.00 0.00 202.60 +7.70 35 0 0 0
MAR-25 815 C 0.00 0.00 0.00 197.80 +7.60 35 0 0 0
MAR-25 820 C 0.00 0.00 0.00 193.10 +7.60 34 0 0 0
MAR-25 825 C 0.00 0.00 0.00 188.40 +7.60 34 0 0 0
MAR-25 830 C 0.00 0.00 0.00 183.70 +7.60 33 0 0 0
MAR-25 835 C 0.00 0.00 0.00 179.00 +7.60 33 0 0 0
MAR-25 840 C 0.00 0.00 0.00 174.30 +7.60 32 0 0 0
MAR-25 845 C 0.00 0.00 0.00 169.70 +7.70 32 0 0 0
MAR-25 850 C 0.00 0.00 0.00 165.00 +7.60 31 0 0 0
MAR-25 855 C 0.00 0.00 0.00 160.30 +7.60 30 0 0 0
MAR-25 860 C 0.00 0.00 0.00 155.70 +7.60 30 0 0 0
MAR-25 865 C 0.00 0.00 0.00 151.00 +7.60 29 0 0 0
MAR-25 870 C 0.00 0.00 0.00 146.40 +7.60 29 0 0 0
MAR-25 875 C 0.00 0.00 0.00 141.80 +7.60 28 0 0 0
MAR-25 880 C 0.00 0.00 0.00 137.20 +7.60 28 0 0 0
MAR-25 885 C 0.00 0.00 0.00 132.60 +7.60 27 0 0 0
MAR-25 890 C 0.00 0.00 0.00 128.00 +7.50 27 0 0 0
MAR-25 895 C 0.00 0.00 0.00 123.40 +7.50 26 0 0 0
MAR-25 900 C 0.00 0.00 0.00 118.90 +7.50 26 0 0 0
MAR-25 905 C 0.00 0.00 0.00 114.30 +7.40 25 0 0 0
MAR-25 910 C 0.00 0.00 0.00 109.80 +7.40 24 0 0 0
MAR-25 915 C 0.00 0.00 0.00 105.30 +7.40 24 0 0 0
MAR-25 920 C 0.00 0.00 0.00 100.80 +7.30 23 0 0 0
MAR-25 925 C 0.00 0.00 0.00 96.40 +7.40 23 0 0 0
MAR-25 930 C 0.00 0.00 0.00 92.00 +7.30 22 0 0 0
MAR-25 935 C 0.00 0.00 0.00 87.60 +7.30 22 0 0 0
MAR-25 940 C 0.00 0.00 0.00 83.20 +7.20 21 0 0 0
MAR-25 945 C 0.00 0.00 0.00 78.90 +7.20 21 0 0 0
MAR-25 950 C 0.00 0.00 0.00 74.60 +7.10 20 0 0 0
MAR-25 955 C 0.00 0.00 0.00 70.40 +7.10 20 0 0 0
MAR-25 960 C 0.00 0.00 0.00 66.20 +7.00 19 0 0 0
MAR-25 965 C 0.00 0.00 0.00 62.00 +6.90 19 0 0 0
MAR-25 970 C 0.00 0.00 0.00 57.90 +6.80 18 0 0 0
MAR-25 975 C 0.00 0.00 0.00 53.90 +6.80 17 0 0 0
MAR-25 980 C 0.00 0.00 0.00 49.90 +6.60 17 0 0 0
MAR-25 985 C 0.00 0.00 0.00 46.00 +5.80 16 0 0 0
MAR-25 990 C 0.00 0.00 0.00 42.20 +4.90 16 0 0 0
MAR-25 995 C 0.00 0.00 0.00 39.20 +4.70 16 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 36.30 +4.60 15 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 30.80 +4.30 15 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 25.70 +3.90 14 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 21.10 +3.50 14 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 16.90 +3.10 13 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 13.30 +2.80 13 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 10.10 +2.30 12 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 7.40 +1.90 12 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 5.20 +1.50 11 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 3.50 +1.10 11 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 2.20 +0.80 10 0 0 0
MAR-25 1110 C 0.00 0.00 0.00 1.30 +0.50 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
MAR-25 620 P 0.00 0.00 0.00 14.00 +0.30 56 0 0 0
MAR-25 625 P 0.00 0.00 0.00 14.20 +0.30 55 0 0 0
MAR-25 630 P 0.00 0.00 0.00 14.40 +0.30 55 0 0 0
MAR-25 635 P 0.00 0.00 0.00 14.60 +0.30 54 0 0 0
MAR-25 640 P 0.00 0.00 0.00 14.80 +0.30 54 0 0 0
MAR-25 645 P 0.00 0.00 0.00 15.00 +0.30 53 0 0 0
MAR-25 650 P 0.00 0.00 0.00 15.20 +0.30 53 0 0 0
MAR-25 655 P 0.00 0.00 0.00 15.50 +0.30 52 0 0 0
MAR-25 660 P 0.00 0.00 0.00 15.70 +0.30 52 0 0 0
MAR-25 665 P 0.00 0.00 0.00 15.90 +0.30 51 0 0 0
MAR-25 670 P 0.00 0.00 0.00 16.10 +0.30 50 0 0 0
MAR-25 675 P 0.00 0.00 0.00 16.30 +0.30 50 0 0 0
MAR-25 680 P 0.00 0.00 0.00 16.50 +0.30 49 0 0 0
MAR-25 685 P 0.00 0.00 0.00 16.80 +0.40 49 0 0 0
MAR-25 690 P 0.00 0.00 0.00 17.00 +0.30 48 0 0 0
MAR-25 695 P 0.00 0.00 0.00 17.20 +0.30 48 0 0 0
MAR-25 700 P 0.00 0.00 0.00 17.40 +0.30 47 0 0 0
MAR-25 705 P 0.00 0.00 0.00 17.70 +0.40 47 0 0 0
MAR-25 710 P 0.00 0.00 0.00 17.90 +0.30 46 0 0 0
MAR-25 715 P 0.00 0.00 0.00 18.10 +0.30 46 0 0 0
MAR-25 720 P 0.00 0.00 0.00 18.30 +0.30 45 0 0 0
MAR-25 725 P 0.00 0.00 0.00 18.60 +0.40 44 0 0 0
MAR-25 730 P 0.00 0.00 0.00 18.80 +0.30 44 0 0 0
MAR-25 735 P 0.00 0.00 0.00 19.00 +0.30 43 0 0 0
MAR-25 740 P 0.00 0.00 0.00 19.30 +0.40 43 0 0 0
MAR-25 745 P 0.00 0.00 0.00 19.50 +0.30 42 0 0 0
MAR-25 750 P 0.00 0.00 0.00 19.80 +0.40 42 0 0 0
MAR-25 755 P 0.00 0.00 0.00 20.00 +0.40 41 0 0 0
MAR-25 760 P 0.00 0.00 0.00 20.20 +0.30 41 0 0 0
MAR-25 765 P 0.00 0.00 0.00 20.50 +0.40 40 0 0 0
MAR-25 770 P 0.00 0.00 0.00 20.70 +0.30 40 0 0 0
MAR-25 775 P 0.00 0.00 0.00 21.00 +0.40 39 0 0 0
MAR-25 780 P 0.00 0.00 0.00 21.20 +0.30 38 0 0 0
MAR-25 785 P 0.00 0.00 0.00 21.50 +0.40 38 0 0 0
MAR-25 790 P 0.00 0.00 0.00 21.80 +0.40 37 0 0 0
MAR-25 795 P 0.00 0.00 0.00 22.00 +0.30 37 0 0 0
MAR-25 800 P 0.00 0.00 0.00 22.30 +0.40 36 0 0 0
MAR-25 805 P 0.00 0.00 0.00 22.60 +0.40 36 0 0 0
MAR-25 810 P 0.00 0.00 0.00 22.90 +0.40 35 0 0 0
MAR-25 815 P 0.00 0.00 0.00 23.10 +0.30 35 0 0 0
MAR-25 820 P 0.00 0.00 0.00 23.40 +0.30 34 0 0 0
MAR-25 825 P 0.00 0.00 0.00 23.70 +0.30 34 0 0 0
MAR-25 830 P 0.00 0.00 0.00 24.00 +0.30 33 0 0 0
MAR-25 835 P 0.00 0.00 0.00 24.30 +0.30 33 0 0 0
MAR-25 840 P 0.00 0.00 0.00 24.60 +0.30 32 0 0 0
MAR-25 845 P 0.00 0.00 0.00 25.00 +0.40 32 0 0 0
MAR-25 850 P 0.00 0.00 0.00 25.30 +0.30 31 0 0 0
MAR-25 855 P 0.00 0.00 0.00 25.60 +0.30 30 0 0 0
MAR-25 860 P 0.00 0.00 0.00 26.00 +0.30 30 0 0 0
MAR-25 865 P 0.00 0.00 0.00 26.30 +0.30 29 0 0 0
MAR-25 870 P 0.00 0.00 0.00 26.70 +0.30 29 0 0 0
MAR-25 875 P 0.00 0.00 0.00 27.10 +0.30 28 0 0 0
MAR-25 880 P 0.00 0.00 0.00 27.50 +0.30 28 0 0 0
MAR-25 885 P 0.00 0.00 0.00 27.90 +0.30 27 0 0 0
MAR-25 890 P 0.00 0.00 0.00 28.30 +0.20 27 0 0 0
MAR-25 895 P 0.00 0.00 0.00 28.70 +0.20 26 0 0 0
MAR-25 900 P 0.00 0.00 0.00 29.20 +0.20 26 0 0 0
MAR-25 905 P 0.00 0.00 0.00 29.60 +0.10 25 0 0 0
MAR-25 910 P 0.00 0.00 0.00 30.10 +0.10 24 0 0 0
MAR-25 915 P 0.00 0.00 0.00 30.60 +0.10 24 0 0 0
MAR-25 920 P 0.00 0.00 0.00 31.10 0.00 23 0 0 0
MAR-25 925 P 0.00 0.00 0.00 31.70 +0.10 23 0 0 0
MAR-25 930 P 0.00 0.00 0.00 32.30 0.00 22 0 0 0
MAR-25 935 P 0.00 0.00 0.00 32.90 0.00 22 0 0 0
MAR-25 940 P 0.00 0.00 0.00 33.50 -0.10 21 0 0 0
MAR-25 945 P 0.00 0.00 0.00 34.20 -0.10 21 0 0 0
MAR-25 950 P 0.00 0.00 0.00 34.90 -0.20 20 0 0 0
MAR-25 955 P 0.00 0.00 0.00 35.70 -0.20 20 0 0 0
MAR-25 960 P 0.00 0.00 0.00 36.50 -0.30 19 0 0 0
MAR-25 965 P 0.00 0.00 0.00 37.30 -0.40 19 0 0 0
MAR-25 970 P 0.00 0.00 0.00 38.20 -0.50 18 0 0 0
MAR-25 975 P 0.00 0.00 0.00 39.20 -0.50 17 0 0 0
MAR-25 980 P 0.00 0.00 0.00 40.20 -0.70 17 0 0 0
MAR-25 985 P 0.00 0.00 0.00 41.30 -1.50 16 0 0 0
MAR-25 990 P 0.00 0.00 0.00 42.50 -2.40 16 0 0 0
MAR-25 995 P 0.00 0.00 0.00 44.50 -2.60 16 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 46.60 -2.70 15 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 51.10 -3.00 15 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 56.00 -3.40 14 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 61.40 -3.80 14 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 67.20 -4.20 13 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 73.60 -4.50 13 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 80.40 -5.00 12 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 87.70 -5.40 12 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 95.50 -5.80 11 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 103.80 -6.20 11 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 112.50 -6.50 10 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 121.60 -6.80 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
JUN-25 695 C 0.00 0.00 0.00 335.30 +7.10 48 0 0 0
JUN-25 700 C 0.00 0.00 0.00 330.50 +7.10 48 0 0 0
JUN-25 705 C 0.00 0.00 0.00 325.80 +7.10 47 0 0 0
JUN-25 710 C 0.00 0.00 0.00 321.00 +7.10 47 0 0 0
JUN-25 715 C 0.00 0.00 0.00 316.30 +7.10 46 0 0 0
JUN-25 720 C 0.00 0.00 0.00 311.50 +7.10 46 0 0 0
JUN-25 725 C 0.00 0.00 0.00 306.70 +7.00 45 0 0 0
JUN-25 730 C 0.00 0.00 0.00 302.00 +7.10 44 0 0 0
JUN-25 735 C 0.00 0.00 0.00 297.20 +7.00 44 0 0 0
JUN-25 740 C 0.00 0.00 0.00 292.40 +7.00 43 0 0 0
JUN-25 745 C 0.00 0.00 0.00 287.70 +7.10 43 0 0 0
JUN-25 750 C 0.00 0.00 0.00 282.90 +7.00 42 0 0 0
JUN-25 755 C 0.00 0.00 0.00 278.10 +7.00 42 0 0 0
JUN-25 760 C 0.00 0.00 0.00 273.40 +7.10 41 0 0 0
JUN-25 765 C 0.00 0.00 0.00 268.60 +7.00 41 0 0 0
JUN-25 770 C 0.00 0.00 0.00 263.80 +7.00 40 0 0 0
JUN-25 775 C 0.00 0.00 0.00 259.00 +6.90 40 0 0 0
JUN-25 780 C 0.00 0.00 0.00 254.30 +7.00 39 0 0 0
JUN-25 785 C 0.00 0.00 0.00 249.50 +7.00 39 0 0 0
JUN-25 790 C 0.00 0.00 0.00 244.70 +6.90 38 0 0 0
JUN-25 795 C 0.00 0.00 0.00 239.90 +6.90 37 0 0 0
JUN-25 800 C 0.00 0.00 0.00 235.20 +7.00 37 0 0 0
JUN-25 805 C 0.00 0.00 0.00 230.40 +6.90 36 0 0 0
JUN-25 810 C 0.00 0.00 0.00 225.60 +6.90 36 0 0 0
JUN-25 815 C 0.00 0.00 0.00 220.80 +6.90 35 0 0 0
JUN-25 820 C 0.00 0.00 0.00 216.10 +6.90 35 0 0 0
JUN-25 825 C 0.00 0.00 0.00 211.30 +6.90 34 0 0 0
JUN-25 830 C 0.00 0.00 0.00 206.50 +6.80 34 0 0 0
JUN-25 835 C 0.00 0.00 0.00 201.70 +6.80 33 0 0 0
JUN-25 840 C 0.00 0.00 0.00 197.00 +6.80 33 0 0 0
JUN-25 845 C 0.00 0.00 0.00 192.20 +6.80 32 0 0 0
JUN-25 850 C 0.00 0.00 0.00 187.50 +6.80 32 0 0 0
JUN-25 855 C 0.00 0.00 0.00 182.70 +6.80 31 0 0 0
JUN-25 860 C 0.00 0.00 0.00 177.90 +6.70 30 0 0 0
JUN-25 865 C 0.00 0.00 0.00 173.20 +6.70 30 0 0 0
JUN-25 870 C 0.00 0.00 0.00 168.50 +6.80 29 0 0 0
JUN-25 875 C 0.00 0.00 0.00 163.70 +6.70 29 0 0 0
JUN-25 880 C 0.00 0.00 0.00 159.00 +6.70 28 0 0 0
JUN-25 885 C 0.00 0.00 0.00 154.30 +6.70 28 0 0 0
JUN-25 890 C 0.00 0.00 0.00 149.50 +6.60 27 0 0 0
JUN-25 895 C 0.00 0.00 0.00 144.80 +6.60 27 0 0 0
JUN-25 900 C 0.00 0.00 0.00 140.10 +6.50 26 0 0 0
JUN-25 905 C 0.00 0.00 0.00 135.40 +6.50 26 0 0 0
JUN-25 910 C 0.00 0.00 0.00 130.70 +6.50 25 0 0 0
JUN-25 915 C 0.00 0.00 0.00 126.10 +6.50 24 0 0 0
JUN-25 920 C 0.00 0.00 0.00 121.40 +6.40 24 0 0 0
JUN-25 925 C 0.00 0.00 0.00 116.80 +6.40 23 0 0 0
JUN-25 930 C 0.00 0.00 0.00 112.20 +6.40 23 0 0 0
JUN-25 935 C 0.00 0.00 0.00 107.50 +6.30 22 0 0 0
JUN-25 940 C 0.00 0.00 0.00 103.00 +6.30 22 0 0 0
JUN-25 945 C 0.00 0.00 0.00 98.40 +6.20 21 0 0 0
JUN-25 950 C 0.00 0.00 0.00 93.80 +6.10 21 0 0 0
JUN-25 955 C 0.00 0.00 0.00 89.30 +6.10 20 0 0 0
JUN-25 960 C 0.00 0.00 0.00 84.80 +6.00 20 0 0 0
JUN-25 965 C 0.00 0.00 0.00 80.40 +6.00 19 0 0 0
JUN-25 970 C 0.00 0.00 0.00 76.00 +6.00 19 0 0 0
JUN-25 975 C 0.00 0.00 0.00 71.60 +5.90 18 0 0 0
JUN-25 980 C 0.00 0.00 0.00 67.20 +5.70 17 0 0 0
JUN-25 985 C 0.00 0.00 0.00 62.90 +5.60 17 0 0 0
JUN-25 990 C 0.00 0.00 0.00 58.70 +5.60 16 0 0 0
JUN-25 995 C 0.00 0.00 0.00 54.50 +4.50 16 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 51.30 +4.40 16 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 45.20 +4.20 15 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 39.40 +4.00 15 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 33.90 +3.70 14 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 28.70 +3.30 14 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 24.00 +3.00 13 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 19.70 +2.80 13 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 15.80 +2.40 12 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 12.40 +2.10 12 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 9.40 +1.80 11 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 6.90 +1.40 11 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 4.80 +1.10 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 33.30 -0.20 48 0 0 0
JUN-25 700 P 0.00 0.00 0.00 33.50 -0.20 48 0 0 0
JUN-25 705 P 0.00 0.00 0.00 33.80 -0.20 47 0 0 0
JUN-25 710 P 0.00 0.00 0.00 34.00 -0.20 47 0 0 0
JUN-25 715 P 0.00 0.00 0.00 34.30 -0.20 46 0 0 0
JUN-25 720 P 0.00 0.00 0.00 34.50 -0.20 46 0 0 0
JUN-25 725 P 0.00 0.00 0.00 34.70 -0.30 45 0 0 0
JUN-25 730 P 0.00 0.00 0.00 35.00 -0.20 44 0 0 0
JUN-25 735 P 0.00 0.00 0.00 35.20 -0.30 44 0 0 0
JUN-25 740 P 0.00 0.00 0.00 35.40 -0.30 43 0 0 0
JUN-25 745 P 0.00 0.00 0.00 35.70 -0.20 43 0 0 0
JUN-25 750 P 0.00 0.00 0.00 35.90 -0.30 42 0 0 0
JUN-25 755 P 0.00 0.00 0.00 36.10 -0.30 42 0 0 0
JUN-25 760 P 0.00 0.00 0.00 36.40 -0.20 41 0 0 0
JUN-25 765 P 0.00 0.00 0.00 36.60 -0.30 41 0 0 0
JUN-25 770 P 0.00 0.00 0.00 36.80 -0.30 40 0 0 0
JUN-25 775 P 0.00 0.00 0.00 37.00 -0.40 40 0 0 0
JUN-25 780 P 0.00 0.00 0.00 37.30 -0.30 39 0 0 0
JUN-25 785 P 0.00 0.00 0.00 37.50 -0.30 39 0 0 0
JUN-25 790 P 0.00 0.00 0.00 37.70 -0.40 38 0 0 0
JUN-25 795 P 0.00 0.00 0.00 37.90 -0.40 37 0 0 0
JUN-25 800 P 0.00 0.00 0.00 38.20 -0.30 37 0 0 0
JUN-25 805 P 0.00 0.00 0.00 38.40 -0.40 36 0 0 0
JUN-25 810 P 0.00 0.00 0.00 38.60 -0.40 36 0 0 0
JUN-25 815 P 0.00 0.00 0.00 38.80 -0.40 35 0 0 0
JUN-25 820 P 0.00 0.00 0.00 39.10 -0.40 35 0 0 0
JUN-25 825 P 0.00 0.00 0.00 39.30 -0.40 34 0 0 0
JUN-25 830 P 0.00 0.00 0.00 39.50 -0.50 34 0 0 0
JUN-25 835 P 0.00 0.00 0.00 39.70 -0.50 33 0 0 0
JUN-25 840 P 0.00 0.00 0.00 40.00 -0.50 33 0 0 0
JUN-25 845 P 0.00 0.00 0.00 40.20 -0.50 32 0 0 0
JUN-25 850 P 0.00 0.00 0.00 40.50 -0.50 32 0 0 0
JUN-25 855 P 0.00 0.00 0.00 40.70 -0.50 31 0 0 0
JUN-25 860 P 0.00 0.00 0.00 40.90 -0.60 30 0 0 0
JUN-25 865 P 0.00 0.00 0.00 41.20 -0.60 30 0 0 0
JUN-25 870 P 0.00 0.00 0.00 41.50 -0.50 29 0 0 0
JUN-25 875 P 0.00 0.00 0.00 41.70 -0.60 29 0 0 0
JUN-25 880 P 0.00 0.00 0.00 42.00 -0.60 28 0 0 0
JUN-25 885 P 0.00 0.00 0.00 42.30 -0.60 28 0 0 0
JUN-25 890 P 0.00 0.00 0.00 42.50 -0.70 27 0 0 0
JUN-25 895 P 0.00 0.00 0.00 42.80 -0.70 27 0 0 0
JUN-25 900 P 0.00 0.00 0.00 43.10 -0.80 26 0 0 0
JUN-25 905 P 0.00 0.00 0.00 43.40 -0.80 26 0 0 0
JUN-25 910 P 0.00 0.00 0.00 43.70 -0.80 25 0 0 0
JUN-25 915 P 0.00 0.00 0.00 44.10 -0.80 24 0 0 0
JUN-25 920 P 0.00 0.00 0.00 44.40 -0.90 24 0 0 0
JUN-25 925 P 0.00 0.00 0.00 44.80 -0.90 23 0 0 0
JUN-25 930 P 0.00 0.00 0.00 45.20 -0.90 23 0 0 0
JUN-25 935 P 0.00 0.00 0.00 45.50 -1.00 22 0 0 0
JUN-25 940 P 0.00 0.00 0.00 46.00 -1.00 22 0 0 0
JUN-25 945 P 0.00 0.00 0.00 46.40 -1.10 21 0 0 0
JUN-25 950 P 0.00 0.00 0.00 46.80 -1.20 21 0 0 0
JUN-25 955 P 0.00 0.00 0.00 47.30 -1.20 20 0 0 0
JUN-25 960 P 0.00 0.00 0.00 47.80 -1.30 20 0 0 0
JUN-25 965 P 0.00 0.00 0.00 48.40 -1.30 19 0 0 0
JUN-25 970 P 0.00 0.00 0.00 49.00 -1.30 19 0 0 0
JUN-25 975 P 0.00 0.00 0.00 49.60 -1.40 18 0 0 0
JUN-25 980 P 0.00 0.00 0.00 50.20 -1.60 17 0 0 0
JUN-25 985 P 0.00 0.00 0.00 50.90 -1.70 17 0 0 0
JUN-25 990 P 0.00 0.00 0.00 51.70 -1.70 16 0 0 0
JUN-25 995 P 0.00 0.00 0.00 52.50 -2.80 16 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 54.30 -2.90 16 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 58.20 -3.10 15 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 62.40 -3.30 15 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 66.90 -3.60 14 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 71.70 -4.00 14 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 77.00 -4.30 13 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 82.70 -4.50 13 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 88.80 -4.90 12 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 95.40 -5.20 12 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 102.40 -5.50 11 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 109.90 -5.90 11 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 117.80 -6.20 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 0.00 358.50 +7.30 49 0 0 0
SEP-25 700 C 0.00 0.00 0.00 353.70 +7.30 48 0 0 0
SEP-25 705 C 0.00 0.00 0.00 348.90 +7.30 48 0 0 0
SEP-25 710 C 0.00 0.00 0.00 344.10 +7.30 47 0 0 0
SEP-25 715 C 0.00 0.00 0.00 339.40 +7.40 47 0 0 0
SEP-25 720 C 0.00 0.00 0.00 334.60 +7.30 46 0 0 0
SEP-25 725 C 0.00 0.00 0.00 329.80 +7.30 46 0 0 0
SEP-25 730 C 0.00 0.00 0.00 325.00 +7.30 45 0 0 0
SEP-25 735 C 0.00 0.00 0.00 320.20 +7.30 44 0 0 0
SEP-25 740 C 0.00 0.00 0.00 315.30 +7.20 44 0 0 0
SEP-25 745 C 0.00 0.00 0.00 310.50 +7.20 43 0 0 0
SEP-25 750 C 0.00 0.00 0.00 305.70 +7.30 43 0 0 0
SEP-25 755 C 0.00 0.00 0.00 300.90 +7.30 42 0 0 0
SEP-25 760 C 0.00 0.00 0.00 296.10 +7.30 42 0 0 0
SEP-25 765 C 0.00 0.00 0.00 291.20 +7.20 41 0 0 0
SEP-25 770 C 0.00 0.00 0.00 286.40 +7.20 41 0 0 0
SEP-25 775 C 0.00 0.00 0.00 281.60 +7.30 40 0 0 0
SEP-25 780 C 0.00 0.00 0.00 276.70 +7.20 40 0 0 0
SEP-25 785 C 0.00 0.00 0.00 271.90 +7.20 39 0 0 0
SEP-25 790 C 0.00 0.00 0.00 267.00 +7.20 39 0 0 0
SEP-25 795 C 0.00 0.00 0.00 262.20 +7.20 38 0 0 0
SEP-25 800 C 0.00 0.00 0.00 257.30 +7.20 37 0 0 0
SEP-25 805 C 0.00 0.00 0.00 252.40 +7.10 37 0 0 0
SEP-25 810 C 0.00 0.00 0.00 247.60 +7.20 36 0 0 0
SEP-25 815 C 0.00 0.00 0.00 242.70 +7.10 36 0 0 0
SEP-25 820 C 0.00 0.00 0.00 237.90 +7.20 35 0 0 0
SEP-25 825 C 0.00 0.00 0.00 233.00 +7.20 35 0 0 0
SEP-25 830 C 0.00 0.00 0.00 228.10 +7.10 34 0 0 0
SEP-25 835 C 0.00 0.00 0.00 223.20 +7.10 34 0 0 0
SEP-25 840 C 0.00 0.00 0.00 218.40 +7.10 33 0 0 0
SEP-25 845 C 0.00 0.00 0.00 213.50 +7.10 33 0 0 0
SEP-25 850 C 0.00 0.00 0.00 208.60 +7.10 32 0 0 0
SEP-25 855 C 0.00 0.00 0.00 203.70 +7.00 31 0 0 0
SEP-25 860 C 0.00 0.00 0.00 198.90 +7.10 31 0 0 0
SEP-25 865 C 0.00 0.00 0.00 194.00 +7.00 30 0 0 0
SEP-25 870 C 0.00 0.00 0.00 189.10 +7.00 30 0 0 0
SEP-25 875 C 0.00 0.00 0.00 184.20 +7.00 29 0 0 0
SEP-25 880 C 0.00 0.00 0.00 179.40 +7.00 29 0 0 0
SEP-25 885 C 0.00 0.00 0.00 174.50 +7.00 28 0 0 0
SEP-25 890 C 0.00 0.00 0.00 169.60 +6.90 28 0 0 0
SEP-25 895 C 0.00 0.00 0.00 164.70 +6.90 27 0 0 0
SEP-25 900 C 0.00 0.00 0.00 159.90 +6.90 27 0 0 0
SEP-25 905 C 0.00 0.00 0.00 155.00 +6.80 26 0 0 0
SEP-25 910 C 0.00 0.00 0.00 150.20 +6.90 26 0 0 0
SEP-25 915 C 0.00 0.00 0.00 145.30 +6.80 25 0 0 0
SEP-25 920 C 0.00 0.00 0.00 140.50 +6.80 24 0 0 0
SEP-25 925 C 0.00 0.00 0.00 135.60 +6.70 24 0 0 0
SEP-25 930 C 0.00 0.00 0.00 130.80 +6.70 23 0 0 0
SEP-25 935 C 0.00 0.00 0.00 126.00 +6.70 23 0 0 0
SEP-25 940 C 0.00 0.00 0.00 121.20 +6.60 22 0 0 0
SEP-25 945 C 0.00 0.00 0.00 116.40 +6.60 22 0 0 0
SEP-25 950 C 0.00 0.00 0.00 111.60 +6.50 21 0 0 0
SEP-25 955 C 0.00 0.00 0.00 106.90 +6.50 21 0 0 0
SEP-25 960 C 0.00 0.00 0.00 102.10 +6.40 20 0 0 0
SEP-25 965 C 0.00 0.00 0.00 97.40 +6.40 20 0 0 0
SEP-25 970 C 0.00 0.00 0.00 92.70 +6.40 19 0 0 0
SEP-25 975 C 0.00 0.00 0.00 88.00 +6.30 19 0 0 0
SEP-25 980 C 0.00 0.00 0.00 83.40 +6.20 18 0 0 0
SEP-25 985 C 0.00 0.00 0.00 78.80 +6.20 17 0 0 0
SEP-25 990 C 0.00 0.00 0.00 74.20 +6.10 17 0 0 0
SEP-25 995 C 0.00 0.00 0.00 69.70 +6.10 16 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 65.20 +4.80 16 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 58.60 +4.70 15 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 52.20 +4.40 15 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 46.10 +4.20 14 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 40.30 +3.90 14 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 34.90 +3.70 13 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 29.70 +3.40 13 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 24.90 +3.10 12 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 20.60 +2.80 12 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 16.60 +2.50 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 49.20 -0.10 49 0 0 0
SEP-25 700 P 0.00 0.00 0.00 49.40 -0.10 48 0 0 0
SEP-25 705 P 0.00 0.00 0.00 49.60 -0.10 48 0 0 0
SEP-25 710 P 0.00 0.00 0.00 49.80 -0.10 47 0 0 0
SEP-25 715 P 0.00 0.00 0.00 50.10 0.00 47 0 0 0
SEP-25 720 P 0.00 0.00 0.00 50.30 -0.10 46 0 0 0
SEP-25 725 P 0.00 0.00 0.00 50.50 -0.10 46 0 0 0
SEP-25 730 P 0.00 0.00 0.00 50.70 -0.10 45 0 0 0
SEP-25 735 P 0.00 0.00 0.00 50.90 -0.10 44 0 0 0
SEP-25 740 P 0.00 0.00 0.00 51.00 -0.20 44 0 0 0
SEP-25 745 P 0.00 0.00 0.00 51.20 -0.20 43 0 0 0
SEP-25 750 P 0.00 0.00 0.00 51.40 -0.10 43 0 0 0
SEP-25 755 P 0.00 0.00 0.00 51.60 -0.10 42 0 0 0
SEP-25 760 P 0.00 0.00 0.00 51.80 -0.10 42 0 0 0
SEP-25 765 P 0.00 0.00 0.00 51.90 -0.20 41 0 0 0
SEP-25 770 P 0.00 0.00 0.00 52.10 -0.20 41 0 0 0
SEP-25 775 P 0.00 0.00 0.00 52.30 -0.10 40 0 0 0
SEP-25 780 P 0.00 0.00 0.00 52.40 -0.20 40 0 0 0
SEP-25 785 P 0.00 0.00 0.00 52.60 -0.20 39 0 0 0
SEP-25 790 P 0.00 0.00 0.00 52.70 -0.20 39 0 0 0
SEP-25 795 P 0.00 0.00 0.00 52.90 -0.20 38 0 0 0
SEP-25 800 P 0.00 0.00 0.00 53.00 -0.20 37 0 0 0
SEP-25 805 P 0.00 0.00 0.00 53.10 -0.30 37 0 0 0
SEP-25 810 P 0.00 0.00 0.00 53.30 -0.20 36 0 0 0
SEP-25 815 P 0.00 0.00 0.00 53.40 -0.30 36 0 0 0
SEP-25 820 P 0.00 0.00 0.00 53.60 -0.20 35 0 0 0
SEP-25 825 P 0.00 0.00 0.00 53.70 -0.20 35 0 0 0
SEP-25 830 P 0.00 0.00 0.00 53.80 -0.30 34 0 0 0
SEP-25 835 P 0.00 0.00 0.00 53.90 -0.30 34 0 0 0
SEP-25 840 P 0.00 0.00 0.00 54.10 -0.30 33 0 0 0
SEP-25 845 P 0.00 0.00 0.00 54.20 -0.30 33 0 0 0
SEP-25 850 P 0.00 0.00 0.00 54.30 -0.30 32 0 0 0
SEP-25 855 P 0.00 0.00 0.00 54.40 -0.40 31 0 0 0
SEP-25 860 P 0.00 0.00 0.00 54.60 -0.30 31 0 0 0
SEP-25 865 P 0.00 0.00 0.00 54.70 -0.40 30 0 0 0
SEP-25 870 P 0.00 0.00 0.00 54.80 -0.40 30 0 0 0
SEP-25 875 P 0.00 0.00 0.00 54.90 -0.40 29 0 0 0
SEP-25 880 P 0.00 0.00 0.00 55.10 -0.40 29 0 0 0
SEP-25 885 P 0.00 0.00 0.00 55.20 -0.40 28 0 0 0
SEP-25 890 P 0.00 0.00 0.00 55.30 -0.50 28 0 0 0
SEP-25 895 P 0.00 0.00 0.00 55.40 -0.50 27 0 0 0
SEP-25 900 P 0.00 0.00 0.00 55.60 -0.50 27 0 0 0
SEP-25 905 P 0.00 0.00 0.00 55.70 -0.60 26 0 0 0
SEP-25 910 P 0.00 0.00 0.00 55.90 -0.50 26 0 0 0
SEP-25 915 P 0.00 0.00 0.00 56.00 -0.60 25 0 0 0
SEP-25 920 P 0.00 0.00 0.00 56.20 -0.60 24 0 0 0
SEP-25 925 P 0.00 0.00 0.00 56.30 -0.70 24 0 0 0
SEP-25 930 P 0.00 0.00 0.00 56.50 -0.70 23 0 0 0
SEP-25 935 P 0.00 0.00 0.00 56.70 -0.70 23 0 0 0
SEP-25 940 P 0.00 0.00 0.00 56.90 -0.80 22 0 0 0
SEP-25 945 P 0.00 0.00 0.00 57.10 -0.80 22 0 0 0
SEP-25 950 P 0.00 0.00 0.00 57.30 -0.90 21 0 0 0
SEP-25 955 P 0.00 0.00 0.00 57.60 -0.90 21 0 0 0
SEP-25 960 P 0.00 0.00 0.00 57.80 -1.00 20 0 0 0
SEP-25 965 P 0.00 0.00 0.00 58.10 -1.00 20 0 0 0
SEP-25 970 P 0.00 0.00 0.00 58.40 -1.00 19 0 0 0
SEP-25 975 P 0.00 0.00 0.00 58.70 -1.10 19 0 0 0
SEP-25 980 P 0.00 0.00 0.00 59.10 -1.20 18 0 0 0
SEP-25 985 P 0.00 0.00 0.00 59.50 -1.20 17 0 0 0
SEP-25 990 P 0.00 0.00 0.00 59.90 -1.30 17 0 0 0
SEP-25 995 P 0.00 0.00 0.00 60.40 -1.30 16 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 60.90 -2.60 16 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 64.30 -2.70 15 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 67.90 -3.00 15 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 71.80 -3.20 14 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 76.00 -3.50 14 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 80.60 -3.70 13 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 85.40 -4.00 13 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 90.60 -4.30 12 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 96.30 -4.60 12 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 102.30 -4.90 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