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 NOV 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
NOV-24 805 C 0.00 0.00 0.00 144.40 -2.00 32 0 0 0
NOV-24 810 C 0.00 0.00 0.00 139.40 -2.00 30 0 0 0
NOV-24 815 C 0.00 0.00 0.00 134.40 -2.10 29 0 0 0
NOV-24 820 C 0.00 0.00 0.00 129.50 -2.00 31 0 0 0
NOV-24 825 C 0.00 0.00 0.00 124.50 -2.00 30 0 0 0
NOV-24 830 C 0.00 0.00 0.00 119.50 -2.00 29 0 0 0
NOV-24 835 C 0.00 0.00 0.00 114.60 -2.00 29 0 0 0
NOV-24 840 C 0.00 0.00 0.00 109.60 -2.00 28 0 0 0
NOV-24 845 C 0.00 0.00 0.00 104.60 -2.10 27 0 0 0
NOV-24 850 C 0.00 0.00 0.00 99.70 -2.10 27 0 0 0
NOV-24 855 C 0.00 0.00 0.00 94.80 -2.00 26 0 0 0
NOV-24 860 C 0.00 0.00 0.00 89.90 -2.00 26 0 0 0
NOV-24 865 C 0.00 0.00 0.00 85.00 -2.00 25 0 0 0
NOV-24 870 C 0.00 0.00 0.00 80.10 -2.10 25 0 0 0
NOV-24 875 C 0.00 0.00 0.00 75.20 -2.10 24 0 0 0
NOV-24 880 C 0.00 0.00 0.00 70.40 -2.10 23 0 0 0
NOV-24 885 C 0.00 0.00 0.00 65.60 -2.10 23 0 0 0
NOV-24 890 C 0.00 0.00 0.00 60.90 -2.00 22 0 0 0
NOV-24 895 C 0.00 0.00 0.00 56.20 -2.00 22 0 0 0
NOV-24 900 C 0.00 0.00 0.00 51.50 -2.10 21 0 0 0
NOV-24 905 C 0.00 0.00 0.00 47.00 -2.00 21 0 0 0
NOV-24 910 C 0.00 0.00 0.00 42.50 -2.00 20 0 0 0
NOV-24 915 C 0.00 0.00 0.00 38.10 -2.00 20 0 0 0
NOV-24 920 C 0.00 0.00 0.00 33.80 -2.00 19 0 0 0
NOV-24 925 C 0.00 0.00 0.00 29.70 -1.90 19 0 0 0
NOV-24 930 C 0.00 0.00 0.00 25.80 -1.80 18 0 0 0
NOV-24 935 C 0.00 0.00 0.00 22.00 -1.80 17 0 0 0
NOV-24 940 C 0.00 0.00 0.00 18.50 -1.60 17 0 0 0
NOV-24 945 C 0.00 0.00 0.00 15.20 -1.60 16 0 0 0
NOV-24 950 C 0.00 0.00 0.00 12.20 -1.40 16 0 0 0
NOV-24 955 C 0.00 0.00 0.00 9.70 -1.30 16 0 0 0
NOV-24 960 C 0.00 0.00 0.00 7.60 -1.20 15 0 0 0
NOV-24 965 C 0.00 0.00 0.00 5.80 -1.00 15 0 0 0
NOV-24 970 C 0.00 0.00 0.00 4.30 -0.90 15 0 0 0
NOV-24 975 C 0.00 0.00 0.00 3.10 -0.70 15 0 0 0
NOV-24 980 C 0.00 0.00 0.00 2.20 -0.50 14 0 0 0
NOV-24 985 C 0.00 0.00 0.00 1.50 -0.40 14 0 0 0
NOV-24 990 C 0.00 0.00 0.00 0.90 -0.30 14 0 0 0
NOV-24 995 C 0.00 0.00 0.00 0.60 -0.20 14 0 0 0
NOV-24 1000 C 0.00 0.00 0.00 0.30 -0.20 13 0 0 0
NOV-24 1010 C 0.00 0.00 0.00 0.10 -0.10 13 0 0 0
NOV-24 1020 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
NOV-24 1030 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
NOV-24 1040 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
NOV-24 1050 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
NOV-24 1060 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
NOV-24 1070 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
NOV-24 1080 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
NOV-24 1090 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
NOV-24 1100 C 0.00 0.00 0.00 0.10 0.00 28 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 0.10 0.00 32 0 0 0
NOV-24 810 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
NOV-24 815 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
NOV-24 820 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
NOV-24 825 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
NOV-24 830 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
NOV-24 835 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
NOV-24 840 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
NOV-24 845 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
NOV-24 850 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
NOV-24 855 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
NOV-24 860 P 0.00 0.00 0.00 0.60 0.00 26 0 0 0
NOV-24 865 P 0.00 0.00 0.00 0.70 0.00 25 0 0 0
NOV-24 870 P 0.00 0.00 0.00 0.80 -0.10 25 0 0 0
NOV-24 875 P 0.00 0.00 0.00 0.90 -0.10 24 0 0 0
NOV-24 880 P 0.00 0.00 0.00 1.10 -0.10 23 0 0 0
NOV-24 885 P 0.00 0.00 0.00 1.30 -0.10 23 0 0 0
NOV-24 890 P 0.00 0.00 0.00 1.60 0.00 22 0 0 0
NOV-24 895 P 0.00 0.00 0.00 1.90 0.00 22 0 0 0
NOV-24 900 P 0.00 0.00 0.00 2.20 -0.10 21 0 0 0
NOV-24 905 P 0.00 0.00 0.00 2.70 0.00 21 0 0 0
NOV-24 910 P 0.00 0.00 0.00 3.20 0.00 20 0 0 0
NOV-24 915 P 0.00 0.00 0.00 3.80 0.00 20 0 0 0
NOV-24 920 P 0.00 0.00 0.00 4.50 0.00 19 0 0 0
NOV-24 925 P 0.00 0.00 0.00 5.40 +0.10 19 0 0 0
NOV-24 930 P 0.00 0.00 0.00 6.50 +0.20 18 0 0 0
NOV-24 935 P 0.00 0.00 0.00 7.70 +0.20 17 0 0 0
NOV-24 940 P 0.00 0.00 0.00 9.20 +0.40 17 0 0 0
NOV-24 945 P 0.00 0.00 0.00 10.90 +0.40 16 0 0 0
NOV-24 950 P 0.00 0.00 0.00 12.90 +0.60 16 0 0 0
NOV-24 955 P 0.00 0.00 0.00 15.40 +0.70 16 0 0 0
NOV-24 960 P 0.00 0.00 0.00 18.30 +0.80 15 0 0 0
NOV-24 965 P 0.00 0.00 0.00 21.50 +1.00 15 0 0 0
NOV-24 970 P 0.00 0.00 0.00 25.00 +1.10 15 0 0 0
NOV-24 975 P 0.00 0.00 0.00 28.80 +1.30 15 0 0 0
NOV-24 980 P 0.00 0.00 0.00 32.90 +1.50 14 0 0 0
NOV-24 985 P 0.00 0.00 0.00 37.20 +1.60 14 0 0 0
NOV-24 990 P 0.00 0.00 0.00 41.60 +1.70 14 0 0 0
NOV-24 995 P 0.00 0.00 0.00 46.30 +1.80 14 0 0 0
NOV-24 1000 P 0.00 0.00 0.00 51.00 +1.80 13 0 0 0
NOV-24 1010 P 0.00 0.00 0.00 60.80 +1.90 13 0 0 0
NOV-24 1020 P 0.00 0.00 0.00 70.70 +2.00 0 0 0 0
NOV-24 1030 P 0.00 0.00 0.00 80.70 +2.00 0 0 0 0
NOV-24 1040 P 0.00 0.00 0.00 90.70 +2.00 0 0 0 0
NOV-24 1050 P 0.00 0.00 0.00 100.70 +2.00 0 0 0 0
NOV-24 1060 P 0.00 0.00 0.00 110.70 +2.00 0 0 0 0
NOV-24 1070 P 0.00 0.00 0.00 120.70 +2.00 0 0 0 0
NOV-24 1080 P 0.00 0.00 0.00 130.70 +2.00 0 0 0 0
NOV-24 1090 P 0.00 0.00 0.00 140.70 +2.00 0 0 0 0
NOV-24 1100 P 0.00 0.00 0.00 150.70 +2.00 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-24 545 C 0.00 0.00 0.00 404.90 -2.50 58 0 0 0
DEC-24 550 C 0.00 0.00 0.00 400.00 -2.40 60 0 0 0
DEC-24 555 C 0.00 0.00 0.00 395.00 -2.40 59 0 0 0
DEC-24 560 C 0.00 0.00 0.00 390.00 -2.40 58 0 0 0
DEC-24 565 C 0.00 0.00 0.00 385.00 -2.40 57 0 0 0
DEC-24 570 C 0.00 0.00 0.00 380.00 -2.40 56 0 0 0
DEC-24 575 C 0.00 0.00 0.00 375.00 -2.50 56 0 0 0
DEC-24 580 C 0.00 0.00 0.00 370.10 -2.40 57 0 0 0
DEC-24 585 C 0.00 0.00 0.00 365.10 -2.40 56 0 0 0
DEC-24 590 C 0.00 0.00 0.00 360.10 -2.40 55 0 0 0
DEC-24 595 C 0.00 0.00 0.00 355.10 -2.40 54 0 0 0
DEC-24 600 C 0.00 0.00 0.00 350.10 -2.50 53 0 0 0
DEC-24 605 C 0.00 0.00 0.00 345.20 -2.40 54 0 0 0
DEC-24 610 C 0.00 0.00 0.00 340.20 -2.40 53 0 0 0
DEC-24 615 C 0.00 0.00 0.00 335.20 -2.40 52 0 0 0
DEC-24 620 C 0.00 0.00 0.00 330.20 -2.50 51 0 0 0
DEC-24 625 C 0.00 0.00 0.00 325.30 -2.40 51 0 0 0
DEC-24 630 C 0.00 0.00 0.00 320.30 -2.40 50 0 0 0
DEC-24 635 C 0.00 0.00 0.00 315.30 -2.50 50 0 0 0
DEC-24 640 C 0.00 0.00 0.00 310.40 -2.40 50 0 0 0
DEC-24 645 C 0.00 0.00 0.00 305.40 -2.40 49 0 0 0
DEC-24 650 C 0.00 0.00 0.00 300.40 -2.50 48 0 0 0
DEC-24 655 C 0.00 0.00 0.00 295.50 -2.40 48 0 0 0
DEC-24 660 C 0.00 0.00 0.00 290.50 -2.40 47 0 0 0
DEC-24 665 C 0.00 0.00 0.00 285.50 -2.50 46 0 0 0
DEC-24 670 C 0.00 0.00 0.00 280.60 -2.40 46 0 0 0
DEC-24 675 C 0.00 0.00 0.00 275.60 -2.50 45 0 0 0
DEC-24 680 C 0.00 0.00 0.00 270.70 -2.40 45 0 0 0
DEC-24 685 C 0.00 0.00 0.00 265.70 -2.50 44 0 0 0
DEC-24 690 C 0.00 0.00 0.00 260.80 -2.40 44 0 0 0
DEC-24 695 C 0.00 0.00 0.00 255.80 -2.50 43 0 0 0
DEC-24 700 C 0.00 0.00 0.00 250.90 -2.40 43 0 0 0
DEC-24 705 C 0.00 0.00 0.00 245.90 -2.50 42 0 0 0
DEC-24 710 C 0.00 0.00 0.00 241.00 -2.40 42 0 0 0
DEC-24 715 C 0.00 0.00 0.00 236.10 -2.40 41 0 0 0
DEC-24 720 C 0.00 0.00 0.00 231.10 -2.50 40 0 0 0
DEC-24 725 C 0.00 0.00 0.00 226.20 -2.40 40 0 0 0
DEC-24 730 C 0.00 0.00 0.00 221.30 -2.40 40 0 0 0
DEC-24 735 C 0.00 0.00 0.00 216.40 -2.40 39 0 0 0
DEC-24 740 C 0.00 0.00 0.00 211.50 -2.40 39 0 0 0
DEC-24 745 C 0.00 0.00 0.00 206.50 -2.50 38 0 0 0
DEC-24 750 C 0.00 0.00 0.00 201.60 -2.50 37 0 0 0
DEC-24 755 C 0.00 0.00 0.00 196.70 -2.40 37 0 0 0
DEC-24 760 C 0.00 0.00 0.00 191.80 -2.40 36 0 0 0
DEC-24 765 C 0.00 0.00 0.00 186.90 -2.50 36 0 0 0
DEC-24 770 C 0.00 0.00 0.00 182.10 -2.40 35 0 0 0
DEC-24 775 C 0.00 0.00 0.00 177.20 -2.40 35 0 0 0
DEC-24 780 C 0.00 0.00 0.00 172.30 -2.40 34 0 0 0
DEC-24 785 C 0.00 0.00 0.00 167.40 -2.40 34 0 0 0
DEC-24 790 C 0.00 0.00 0.00 162.60 -2.40 33 0 0 0
DEC-24 795 C 0.00 0.00 0.00 157.70 -2.40 32 0 0 0
DEC-24 800 C 0.00 0.00 0.00 152.90 -2.40 32 0 0 0
DEC-24 805 C 0.00 0.00 0.00 148.10 -2.40 32 0 0 0
DEC-24 810 C 0.00 0.00 0.00 143.30 -2.30 31 0 0 0
DEC-24 815 C 0.00 0.00 0.00 138.40 -2.40 30 0 0 0
DEC-24 820 C 0.00 0.00 0.00 133.70 -2.30 30 0 0 0
DEC-24 825 C 0.00 0.00 0.00 128.90 -2.30 29 0 0 0
DEC-24 830 C 0.00 0.00 0.00 124.10 -2.40 29 0 0 0
DEC-24 835 C 0.00 0.00 0.00 119.40 -2.30 28 0 0 0
DEC-24 840 C 0.00 0.00 0.00 114.60 -2.40 28 0 0 0
DEC-24 845 C 0.00 0.00 0.00 109.90 -2.40 27 0 0 0
DEC-24 850 C 0.00 0.00 0.00 105.30 -2.30 27 0 0 0
DEC-24 855 C 0.00 0.00 0.00 100.60 -2.30 26 0 0 0
DEC-24 860 C 0.00 0.00 0.00 96.00 -2.20 26 0 0 0
DEC-24 865 C 0.00 0.00 0.00 91.40 -2.20 25 0 0 0
DEC-24 870 C 0.00 0.00 0.00 86.80 -2.20 25 0 0 0
DEC-24 875 C 0.00 0.00 0.00 82.20 -2.30 24 0 0 0
DEC-24 880 C 0.00 0.00 0.00 77.70 -2.20 23 0 0 0
DEC-24 885 C 0.00 0.00 0.00 73.30 -2.20 23 0 0 0
DEC-24 890 C 0.00 0.00 0.00 68.90 -2.10 22 0 0 0
DEC-24 895 C 0.00 0.00 0.00 64.50 -2.10 22 0 0 0
DEC-24 900 C 0.00 0.00 0.00 60.20 -2.10 21 0 0 0
DEC-24 905 C 0.00 0.00 0.00 56.00 -2.00 21 0 0 0
DEC-24 910 C 0.00 0.00 0.00 51.80 -2.00 20 0 0 0
DEC-24 915 C 0.00 0.00 0.00 47.70 -2.00 20 0 0 0
DEC-24 920 C 0.00 0.00 0.00 43.70 -1.90 19 0 0 0
DEC-24 925 C 0.00 0.00 0.00 39.80 -1.80 19 0 0 0
DEC-24 930 C 0.00 0.00 0.00 36.00 -1.80 18 0 0 0
DEC-24 935 C 0.00 0.00 0.00 32.30 -1.70 17 0 0 0
DEC-24 940 C 0.00 0.00 0.00 28.70 -1.70 17 0 0 0
DEC-24 945 C 0.00 0.00 0.00 25.30 -1.60 16 0 0 0
DEC-24 950 C 0.00 0.00 0.00 22.10 -1.40 16 0 0 0
DEC-24 955 C 0.00 0.00 0.00 19.40 -1.40 16 0 0 0
DEC-24 960 C 0.00 0.00 0.00 16.90 -1.30 15 0 0 0
DEC-24 965 C 0.00 0.00 0.00 14.60 -1.20 15 0 0 0
DEC-24 970 C 0.00 0.00 0.00 12.50 -1.10 15 0 0 0
DEC-24 975 C 0.00 0.00 0.00 10.50 -1.00 15 0 0 0
DEC-24 980 C 0.00 0.00 0.00 8.80 -0.90 14 0 0 0
DEC-24 985 C 0.00 0.00 0.00 7.30 -0.80 14 0 0 0
DEC-24 990 C 0.00 0.00 0.00 5.90 -0.70 14 0 0 0
DEC-24 995 C 0.00 0.00 0.00 4.70 -0.60 14 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 3.70 -0.60 13 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 2.20 -0.40 13 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 1.20 -0.20 12 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 0.60 -0.10 12 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 0.20 -0.10 11 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-24 1070 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-24 1080 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
DEC-24 1090 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
DEC-24 1100 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
DEC-24 1110 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-24 545 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
DEC-24 550 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
DEC-24 555 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
DEC-24 560 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
DEC-24 565 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
DEC-24 570 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
DEC-24 575 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
DEC-24 580 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
DEC-24 585 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
DEC-24 590 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
DEC-24 595 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
DEC-24 600 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
DEC-24 605 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
DEC-24 610 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
DEC-24 615 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
DEC-24 620 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
DEC-24 625 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
DEC-24 630 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
DEC-24 635 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
DEC-24 640 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
DEC-24 645 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
DEC-24 650 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
DEC-24 655 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
DEC-24 660 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
DEC-24 665 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
DEC-24 670 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
DEC-24 675 P 0.00 0.00 0.00 0.40 0.00 40 0 0 0
DEC-24 680 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
DEC-24 685 P 0.00 0.00 0.00 0.60 0.00 41 0 0 0
DEC-24 690 P 0.00 0.00 0.00 0.70 0.00 41 0 0 0
DEC-24 695 P 0.00 0.00 0.00 0.80 0.00 41 0 0 0
DEC-24 700 P 0.00 0.00 0.00 0.90 0.00 41 0 0 0
DEC-24 705 P 0.00 0.00 0.00 1.00 0.00 41 0 0 0
DEC-24 710 P 0.00 0.00 0.00 1.10 0.00 41 0 0 0
DEC-24 715 P 0.00 0.00 0.00 1.20 0.00 40 0 0 0
DEC-24 720 P 0.00 0.00 0.00 1.30 0.00 40 0 0 0
DEC-24 725 P 0.00 0.00 0.00 1.40 0.00 40 0 0 0
DEC-24 730 P 0.00 0.00 0.00 1.50 0.00 39 0 0 0
DEC-24 735 P 0.00 0.00 0.00 1.60 0.00 39 0 0 0
DEC-24 740 P 0.00 0.00 0.00 1.70 0.00 38 0 0 0
DEC-24 745 P 0.00 0.00 0.00 1.80 0.00 38 0 0 0
DEC-24 750 P 0.00 0.00 0.00 1.90 0.00 37 0 0 0
DEC-24 755 P 0.00 0.00 0.00 2.00 0.00 37 0 0 0
DEC-24 760 P 0.00 0.00 0.00 2.10 0.00 36 0 0 0
DEC-24 765 P 0.00 0.00 0.00 2.20 -0.10 36 0 0 0
DEC-24 770 P 0.00 0.00 0.00 2.40 0.00 35 0 0 0
DEC-24 775 P 0.00 0.00 0.00 2.50 0.00 35 0 0 0
DEC-24 780 P 0.00 0.00 0.00 2.60 0.00 34 0 0 0
DEC-24 785 P 0.00 0.00 0.00 2.70 0.00 34 0 0 0
DEC-24 790 P 0.00 0.00 0.00 2.90 0.00 33 0 0 0
DEC-24 795 P 0.00 0.00 0.00 3.00 0.00 32 0 0 0
DEC-24 800 P 0.00 0.00 0.00 3.20 0.00 32 0 0 0
DEC-24 805 P 0.00 0.00 0.00 3.40 0.00 32 0 0 0
DEC-24 810 P 0.00 0.00 0.00 3.60 +0.10 31 0 0 0
DEC-24 815 P 0.00 0.00 0.00 3.70 0.00 30 0 0 0
DEC-24 820 P 0.00 0.00 0.00 4.00 +0.10 30 0 0 0
DEC-24 825 P 0.00 0.00 0.00 4.20 +0.10 29 0 0 0
DEC-24 830 P 0.00 0.00 0.00 4.40 0.00 29 0 0 0
DEC-24 835 P 0.00 0.00 0.00 4.70 +0.10 28 0 0 0
DEC-24 840 P 0.00 0.00 0.00 4.90 0.00 28 0 0 0
DEC-24 845 P 0.00 0.00 0.00 5.20 0.00 27 0 0 0
DEC-24 850 P 0.00 0.00 0.00 5.60 +0.10 27 0 0 0
DEC-24 855 P 0.00 0.00 0.00 5.90 +0.10 26 0 0 0
DEC-24 860 P 0.00 0.00 0.00 6.30 +0.20 26 0 0 0
DEC-24 865 P 0.00 0.00 0.00 6.70 +0.20 25 0 0 0
DEC-24 870 P 0.00 0.00 0.00 7.10 +0.20 25 0 0 0
DEC-24 875 P 0.00 0.00 0.00 7.50 +0.10 24 0 0 0
DEC-24 880 P 0.00 0.00 0.00 8.00 +0.20 23 0 0 0
DEC-24 885 P 0.00 0.00 0.00 8.60 +0.20 23 0 0 0
DEC-24 890 P 0.00 0.00 0.00 9.20 +0.30 22 0 0 0
DEC-24 895 P 0.00 0.00 0.00 9.80 +0.30 22 0 0 0
DEC-24 900 P 0.00 0.00 0.00 10.50 +0.30 21 0 0 0
DEC-24 905 P 0.00 0.00 0.00 11.30 +0.40 21 0 0 0
DEC-24 910 P 0.00 0.00 0.00 12.10 +0.40 20 0 0 0
DEC-24 915 P 0.00 0.00 0.00 13.00 +0.40 20 0 0 0
DEC-24 920 P 0.00 0.00 0.00 14.00 +0.50 19 0 0 0
DEC-24 925 P 0.00 0.00 0.00 15.10 +0.60 19 0 0 0
DEC-24 930 P 0.00 0.00 0.00 16.30 +0.60 18 0 0 0
DEC-24 935 P 0.00 0.00 0.00 17.60 +0.70 17 0 0 0
DEC-24 940 P 0.00 0.00 0.00 19.00 +0.70 17 0 0 0
DEC-24 945 P 0.00 0.00 0.00 20.60 +0.80 16 0 0 0
DEC-24 950 P 0.00 0.00 0.00 22.40 +1.00 16 0 0 0
DEC-24 955 P 0.00 0.00 0.00 24.70 +1.00 16 0 0 0
DEC-24 960 P 0.00 0.00 0.00 27.20 +1.10 15 0 0 0
DEC-24 965 P 0.00 0.00 0.00 29.90 +1.20 15 0 0 0
DEC-24 970 P 0.00 0.00 0.00 32.80 +1.30 15 0 0 0
DEC-24 975 P 0.00 0.00 0.00 35.80 +1.40 15 0 0 0
DEC-24 980 P 0.00 0.00 0.00 39.10 +1.50 14 0 0 0
DEC-24 985 P 0.00 0.00 0.00 42.60 +1.60 14 0 0 0
DEC-24 990 P 0.00 0.00 0.00 46.20 +1.70 14 0 0 0
DEC-24 995 P 0.00 0.00 0.00 50.00 +1.80 14 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 54.00 +1.80 13 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 62.50 +2.00 13 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 71.50 +2.20 12 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 80.90 +2.30 12 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 90.50 +2.30 11 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 100.40 +2.40 11 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 110.30 +2.40 0 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 120.30 +2.40 0 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 130.30 +2.40 0 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 140.30 +2.40 0 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 150.30 +2.40 0 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 160.30 +2.40 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 620 C 0.00 0.00 0.00 341.60 -2.40 51 0 0 0
MAR-25 625 C 0.00 0.00 0.00 336.80 -2.40 51 0 0 0
MAR-25 630 C 0.00 0.00 0.00 332.00 -2.40 50 0 0 0
MAR-25 635 C 0.00 0.00 0.00 327.20 -2.40 50 0 0 0
MAR-25 640 C 0.00 0.00 0.00 322.40 -2.40 49 0 0 0
MAR-25 645 C 0.00 0.00 0.00 317.60 -2.40 49 0 0 0
MAR-25 650 C 0.00 0.00 0.00 312.80 -2.40 48 0 0 0
MAR-25 655 C 0.00 0.00 0.00 307.90 -2.50 48 0 0 0
MAR-25 660 C 0.00 0.00 0.00 303.10 -2.50 47 0 0 0
MAR-25 665 C 0.00 0.00 0.00 298.30 -2.50 47 0 0 0
MAR-25 670 C 0.00 0.00 0.00 293.50 -2.50 46 0 0 0
MAR-25 675 C 0.00 0.00 0.00 288.80 -2.40 46 0 0 0
MAR-25 680 C 0.00 0.00 0.00 284.00 -2.40 45 0 0 0
MAR-25 685 C 0.00 0.00 0.00 279.20 -2.50 44 0 0 0
MAR-25 690 C 0.00 0.00 0.00 274.40 -2.50 44 0 0 0
MAR-25 695 C 0.00 0.00 0.00 269.60 -2.50 43 0 0 0
MAR-25 700 C 0.00 0.00 0.00 264.80 -2.50 43 0 0 0
MAR-25 705 C 0.00 0.00 0.00 260.00 -2.50 42 0 0 0
MAR-25 710 C 0.00 0.00 0.00 255.20 -2.60 42 0 0 0
MAR-25 715 C 0.00 0.00 0.00 250.50 -2.50 41 0 0 0
MAR-25 720 C 0.00 0.00 0.00 245.70 -2.50 41 0 0 0
MAR-25 725 C 0.00 0.00 0.00 240.90 -2.60 40 0 0 0
MAR-25 730 C 0.00 0.00 0.00 236.20 -2.50 40 0 0 0
MAR-25 735 C 0.00 0.00 0.00 231.40 -2.60 39 0 0 0
MAR-25 740 C 0.00 0.00 0.00 226.70 -2.50 39 0 0 0
MAR-25 745 C 0.00 0.00 0.00 221.90 -2.60 38 0 0 0
MAR-25 750 C 0.00 0.00 0.00 217.20 -2.50 37 0 0 0
MAR-25 755 C 0.00 0.00 0.00 212.40 -2.60 37 0 0 0
MAR-25 760 C 0.00 0.00 0.00 207.70 -2.60 36 0 0 0
MAR-25 765 C 0.00 0.00 0.00 202.90 -2.60 36 0 0 0
MAR-25 770 C 0.00 0.00 0.00 198.20 -2.60 35 0 0 0
MAR-25 775 C 0.00 0.00 0.00 193.50 -2.60 35 0 0 0
MAR-25 780 C 0.00 0.00 0.00 188.80 -2.60 34 0 0 0
MAR-25 785 C 0.00 0.00 0.00 184.10 -2.60 34 0 0 0
MAR-25 790 C 0.00 0.00 0.00 179.40 -2.60 33 0 0 0
MAR-25 795 C 0.00 0.00 0.00 174.70 -2.60 33 0 0 0
MAR-25 800 C 0.00 0.00 0.00 170.00 -2.60 32 0 0 0
MAR-25 805 C 0.00 0.00 0.00 165.30 -2.60 31 0 0 0
MAR-25 810 C 0.00 0.00 0.00 160.60 -2.70 31 0 0 0
MAR-25 815 C 0.00 0.00 0.00 156.00 -2.60 30 0 0 0
MAR-25 820 C 0.00 0.00 0.00 151.30 -2.70 30 0 0 0
MAR-25 825 C 0.00 0.00 0.00 146.70 -2.60 29 0 0 0
MAR-25 830 C 0.00 0.00 0.00 142.10 -2.60 29 0 0 0
MAR-25 835 C 0.00 0.00 0.00 137.40 -2.70 28 0 0 0
MAR-25 840 C 0.00 0.00 0.00 132.80 -2.70 28 0 0 0
MAR-25 845 C 0.00 0.00 0.00 128.30 -2.60 27 0 0 0
MAR-25 850 C 0.00 0.00 0.00 123.70 -2.70 27 0 0 0
MAR-25 855 C 0.00 0.00 0.00 119.10 -2.70 26 0 0 0
MAR-25 860 C 0.00 0.00 0.00 114.60 -2.70 26 0 0 0
MAR-25 865 C 0.00 0.00 0.00 110.10 -2.70 25 0 0 0
MAR-25 870 C 0.00 0.00 0.00 105.60 -2.70 24 0 0 0
MAR-25 875 C 0.00 0.00 0.00 101.10 -2.70 24 0 0 0
MAR-25 880 C 0.00 0.00 0.00 96.70 -2.70 23 0 0 0
MAR-25 885 C 0.00 0.00 0.00 92.30 -2.60 23 0 0 0
MAR-25 890 C 0.00 0.00 0.00 87.90 -2.60 22 0 0 0
MAR-25 895 C 0.00 0.00 0.00 83.50 -2.70 22 0 0 0
MAR-25 900 C 0.00 0.00 0.00 79.20 -2.70 21 0 0 0
MAR-25 905 C 0.00 0.00 0.00 74.90 -2.70 21 0 0 0
MAR-25 910 C 0.00 0.00 0.00 70.70 -2.60 20 0 0 0
MAR-25 915 C 0.00 0.00 0.00 66.50 -2.60 20 0 0 0
MAR-25 920 C 0.00 0.00 0.00 62.30 -2.60 19 0 0 0
MAR-25 925 C 0.00 0.00 0.00 58.20 -2.60 19 0 0 0
MAR-25 930 C 0.00 0.00 0.00 54.20 -2.60 18 0 0 0
MAR-25 935 C 0.00 0.00 0.00 50.20 -2.60 17 0 0 0
MAR-25 940 C 0.00 0.00 0.00 46.30 -2.50 17 0 0 0
MAR-25 945 C 0.00 0.00 0.00 42.50 -2.50 16 0 0 0
MAR-25 950 C 0.00 0.00 0.00 38.80 -2.40 16 0 0 0
MAR-25 955 C 0.00 0.00 0.00 35.80 -1.70 16 0 0 0
MAR-25 960 C 0.00 0.00 0.00 32.90 -1.70 15 0 0 0
MAR-25 965 C 0.00 0.00 0.00 30.20 -1.60 15 0 0 0
MAR-25 970 C 0.00 0.00 0.00 27.60 -1.50 15 0 0 0
MAR-25 975 C 0.00 0.00 0.00 25.00 -1.60 15 0 0 0
MAR-25 980 C 0.00 0.00 0.00 22.60 -1.50 14 0 0 0
MAR-25 985 C 0.00 0.00 0.00 20.40 -1.40 14 0 0 0
MAR-25 990 C 0.00 0.00 0.00 18.20 -1.40 14 0 0 0
MAR-25 995 C 0.00 0.00 0.00 16.20 -1.30 14 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 14.30 -1.20 13 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 10.90 -1.10 13 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 8.00 -0.90 12 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 5.70 -0.70 12 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 3.80 -0.60 11 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 2.50 -0.40 11 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 1.50 -0.30 10 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 0.80 -0.20 10 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 0.40 -0.10 9 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 0.20 0.00 9 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-25 1110 C 0.00 0.00 0.00 0.10 0.00 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 10.00 -0.40 51 0 0 0
MAR-25 625 P 0.00 0.00 0.00 10.20 -0.40 51 0 0 0
MAR-25 630 P 0.00 0.00 0.00 10.40 -0.40 50 0 0 0
MAR-25 635 P 0.00 0.00 0.00 10.60 -0.40 50 0 0 0
MAR-25 640 P 0.00 0.00 0.00 10.80 -0.40 49 0 0 0
MAR-25 645 P 0.00 0.00 0.00 11.00 -0.40 49 0 0 0
MAR-25 650 P 0.00 0.00 0.00 11.20 -0.40 48 0 0 0
MAR-25 655 P 0.00 0.00 0.00 11.30 -0.50 48 0 0 0
MAR-25 660 P 0.00 0.00 0.00 11.50 -0.50 47 0 0 0
MAR-25 665 P 0.00 0.00 0.00 11.70 -0.50 47 0 0 0
MAR-25 670 P 0.00 0.00 0.00 11.90 -0.50 46 0 0 0
MAR-25 675 P 0.00 0.00 0.00 12.20 -0.40 46 0 0 0
MAR-25 680 P 0.00 0.00 0.00 12.40 -0.40 45 0 0 0
MAR-25 685 P 0.00 0.00 0.00 12.60 -0.50 44 0 0 0
MAR-25 690 P 0.00 0.00 0.00 12.80 -0.50 44 0 0 0
MAR-25 695 P 0.00 0.00 0.00 13.00 -0.50 43 0 0 0
MAR-25 700 P 0.00 0.00 0.00 13.20 -0.50 43 0 0 0
MAR-25 705 P 0.00 0.00 0.00 13.40 -0.50 42 0 0 0
MAR-25 710 P 0.00 0.00 0.00 13.60 -0.60 42 0 0 0
MAR-25 715 P 0.00 0.00 0.00 13.90 -0.50 41 0 0 0
MAR-25 720 P 0.00 0.00 0.00 14.10 -0.50 41 0 0 0
MAR-25 725 P 0.00 0.00 0.00 14.30 -0.60 40 0 0 0
MAR-25 730 P 0.00 0.00 0.00 14.60 -0.50 40 0 0 0
MAR-25 735 P 0.00 0.00 0.00 14.80 -0.60 39 0 0 0
MAR-25 740 P 0.00 0.00 0.00 15.10 -0.50 39 0 0 0
MAR-25 745 P 0.00 0.00 0.00 15.30 -0.60 38 0 0 0
MAR-25 750 P 0.00 0.00 0.00 15.60 -0.50 37 0 0 0
MAR-25 755 P 0.00 0.00 0.00 15.80 -0.60 37 0 0 0
MAR-25 760 P 0.00 0.00 0.00 16.10 -0.60 36 0 0 0
MAR-25 765 P 0.00 0.00 0.00 16.30 -0.60 36 0 0 0
MAR-25 770 P 0.00 0.00 0.00 16.60 -0.60 35 0 0 0
MAR-25 775 P 0.00 0.00 0.00 16.90 -0.60 35 0 0 0
MAR-25 780 P 0.00 0.00 0.00 17.20 -0.60 34 0 0 0
MAR-25 785 P 0.00 0.00 0.00 17.50 -0.60 34 0 0 0
MAR-25 790 P 0.00 0.00 0.00 17.80 -0.60 33 0 0 0
MAR-25 795 P 0.00 0.00 0.00 18.10 -0.60 33 0 0 0
MAR-25 800 P 0.00 0.00 0.00 18.40 -0.60 32 0 0 0
MAR-25 805 P 0.00 0.00 0.00 18.70 -0.60 31 0 0 0
MAR-25 810 P 0.00 0.00 0.00 19.00 -0.70 31 0 0 0
MAR-25 815 P 0.00 0.00 0.00 19.40 -0.60 30 0 0 0
MAR-25 820 P 0.00 0.00 0.00 19.70 -0.70 30 0 0 0
MAR-25 825 P 0.00 0.00 0.00 20.10 -0.60 29 0 0 0
MAR-25 830 P 0.00 0.00 0.00 20.50 -0.60 29 0 0 0
MAR-25 835 P 0.00 0.00 0.00 20.80 -0.70 28 0 0 0
MAR-25 840 P 0.00 0.00 0.00 21.20 -0.70 28 0 0 0
MAR-25 845 P 0.00 0.00 0.00 21.70 -0.60 27 0 0 0
MAR-25 850 P 0.00 0.00 0.00 22.10 -0.70 27 0 0 0
MAR-25 855 P 0.00 0.00 0.00 22.50 -0.70 26 0 0 0
MAR-25 860 P 0.00 0.00 0.00 23.00 -0.70 26 0 0 0
MAR-25 865 P 0.00 0.00 0.00 23.50 -0.70 25 0 0 0
MAR-25 870 P 0.00 0.00 0.00 24.00 -0.70 24 0 0 0
MAR-25 875 P 0.00 0.00 0.00 24.50 -0.70 24 0 0 0
MAR-25 880 P 0.00 0.00 0.00 25.10 -0.70 23 0 0 0
MAR-25 885 P 0.00 0.00 0.00 25.70 -0.60 23 0 0 0
MAR-25 890 P 0.00 0.00 0.00 26.30 -0.60 22 0 0 0
MAR-25 895 P 0.00 0.00 0.00 26.90 -0.70 22 0 0 0
MAR-25 900 P 0.00 0.00 0.00 27.60 -0.70 21 0 0 0
MAR-25 905 P 0.00 0.00 0.00 28.30 -0.70 21 0 0 0
MAR-25 910 P 0.00 0.00 0.00 29.10 -0.60 20 0 0 0
MAR-25 915 P 0.00 0.00 0.00 29.90 -0.60 20 0 0 0
MAR-25 920 P 0.00 0.00 0.00 30.70 -0.60 19 0 0 0
MAR-25 925 P 0.00 0.00 0.00 31.60 -0.60 19 0 0 0
MAR-25 930 P 0.00 0.00 0.00 32.60 -0.60 18 0 0 0
MAR-25 935 P 0.00 0.00 0.00 33.60 -0.60 17 0 0 0
MAR-25 940 P 0.00 0.00 0.00 34.70 -0.50 17 0 0 0
MAR-25 945 P 0.00 0.00 0.00 35.90 -0.50 16 0 0 0
MAR-25 950 P 0.00 0.00 0.00 37.20 -0.40 16 0 0 0
MAR-25 955 P 0.00 0.00 0.00 39.20 +0.30 16 0 0 0
MAR-25 960 P 0.00 0.00 0.00 41.30 +0.30 15 0 0 0
MAR-25 965 P 0.00 0.00 0.00 43.60 +0.40 15 0 0 0
MAR-25 970 P 0.00 0.00 0.00 46.00 +0.50 15 0 0 0
MAR-25 975 P 0.00 0.00 0.00 48.40 +0.40 15 0 0 0
MAR-25 980 P 0.00 0.00 0.00 51.00 +0.50 14 0 0 0
MAR-25 985 P 0.00 0.00 0.00 53.80 +0.60 14 0 0 0
MAR-25 990 P 0.00 0.00 0.00 56.60 +0.60 14 0 0 0
MAR-25 995 P 0.00 0.00 0.00 59.60 +0.70 14 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 62.70 +0.80 13 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 69.30 +0.90 13 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 76.40 +1.10 12 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 84.10 +1.30 12 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 92.20 +1.40 11 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 100.90 +1.60 11 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 109.90 +1.70 10 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 119.20 +1.80 10 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 128.80 +1.90 9 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 138.60 +2.00 9 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 148.50 +2.00 9 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 158.40 +2.00 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 695 C 0.00 0.00 0.00 299.60 -2.80 45 0 0 0
JUN-25 700 C 0.00 0.00 0.00 294.80 -2.80 44 0 0 0
JUN-25 705 C 0.00 0.00 0.00 290.10 -2.80 44 0 0 0
JUN-25 710 C 0.00 0.00 0.00 285.30 -2.80 43 0 0 0
JUN-25 715 C 0.00 0.00 0.00 280.60 -2.80 43 0 0 0
JUN-25 720 C 0.00 0.00 0.00 275.80 -2.80 42 0 0 0
JUN-25 725 C 0.00 0.00 0.00 271.10 -2.80 42 0 0 0
JUN-25 730 C 0.00 0.00 0.00 266.30 -2.90 41 0 0 0
JUN-25 735 C 0.00 0.00 0.00 261.60 -2.80 41 0 0 0
JUN-25 740 C 0.00 0.00 0.00 256.80 -2.90 40 0 0 0
JUN-25 745 C 0.00 0.00 0.00 252.10 -2.80 40 0 0 0
JUN-25 750 C 0.00 0.00 0.00 247.30 -2.90 39 0 0 0
JUN-25 755 C 0.00 0.00 0.00 242.60 -2.80 39 0 0 0
JUN-25 760 C 0.00 0.00 0.00 237.80 -2.90 38 0 0 0
JUN-25 765 C 0.00 0.00 0.00 233.10 -2.90 37 0 0 0
JUN-25 770 C 0.00 0.00 0.00 228.30 -2.90 37 0 0 0
JUN-25 775 C 0.00 0.00 0.00 223.60 -2.90 36 0 0 0
JUN-25 780 C 0.00 0.00 0.00 218.90 -2.90 36 0 0 0
JUN-25 785 C 0.00 0.00 0.00 214.10 -2.90 35 0 0 0
JUN-25 790 C 0.00 0.00 0.00 209.40 -2.90 35 0 0 0
JUN-25 795 C 0.00 0.00 0.00 204.60 -3.00 34 0 0 0
JUN-25 800 C 0.00 0.00 0.00 199.90 -2.90 34 0 0 0
JUN-25 805 C 0.00 0.00 0.00 195.20 -2.90 33 0 0 0
JUN-25 810 C 0.00 0.00 0.00 190.50 -2.90 33 0 0 0
JUN-25 815 C 0.00 0.00 0.00 185.70 -3.00 32 0 0 0
JUN-25 820 C 0.00 0.00 0.00 181.00 -3.00 31 0 0 0
JUN-25 825 C 0.00 0.00 0.00 176.30 -3.00 31 0 0 0
JUN-25 830 C 0.00 0.00 0.00 171.60 -3.00 30 0 0 0
JUN-25 835 C 0.00 0.00 0.00 166.90 -3.00 30 0 0 0
JUN-25 840 C 0.00 0.00 0.00 162.20 -3.00 29 0 0 0
JUN-25 845 C 0.00 0.00 0.00 157.50 -3.00 29 0 0 0
JUN-25 850 C 0.00 0.00 0.00 152.80 -3.00 28 0 0 0
JUN-25 855 C 0.00 0.00 0.00 148.20 -2.90 28 0 0 0
JUN-25 860 C 0.00 0.00 0.00 143.50 -3.00 27 0 0 0
JUN-25 865 C 0.00 0.00 0.00 138.90 -2.90 27 0 0 0
JUN-25 870 C 0.00 0.00 0.00 134.20 -3.00 26 0 0 0
JUN-25 875 C 0.00 0.00 0.00 129.60 -3.00 26 0 0 0
JUN-25 880 C 0.00 0.00 0.00 125.00 -2.90 25 0 0 0
JUN-25 885 C 0.00 0.00 0.00 120.40 -2.90 24 0 0 0
JUN-25 890 C 0.00 0.00 0.00 115.80 -3.00 24 0 0 0
JUN-25 895 C 0.00 0.00 0.00 111.20 -3.00 23 0 0 0
JUN-25 900 C 0.00 0.00 0.00 106.70 -2.90 23 0 0 0
JUN-25 905 C 0.00 0.00 0.00 102.10 -3.00 22 0 0 0
JUN-25 910 C 0.00 0.00 0.00 97.60 -3.00 22 0 0 0
JUN-25 915 C 0.00 0.00 0.00 93.10 -3.00 21 0 0 0
JUN-25 920 C 0.00 0.00 0.00 88.70 -2.90 21 0 0 0
JUN-25 925 C 0.00 0.00 0.00 84.20 -3.00 20 0 0 0
JUN-25 930 C 0.00 0.00 0.00 79.80 -3.00 20 0 0 0
JUN-25 935 C 0.00 0.00 0.00 75.50 -2.90 19 0 0 0
JUN-25 940 C 0.00 0.00 0.00 71.20 -2.90 19 0 0 0
JUN-25 945 C 0.00 0.00 0.00 66.90 -2.90 18 0 0 0
JUN-25 950 C 0.00 0.00 0.00 62.60 -2.90 17 0 0 0
JUN-25 955 C 0.00 0.00 0.00 58.50 -2.80 17 0 0 0
JUN-25 960 C 0.00 0.00 0.00 54.30 -2.90 16 0 0 0
JUN-25 965 C 0.00 0.00 0.00 50.30 -2.80 16 0 0 0
JUN-25 970 C 0.00 0.00 0.00 47.20 -1.90 16 0 0 0
JUN-25 975 C 0.00 0.00 0.00 44.10 -1.90 15 0 0 0
JUN-25 980 C 0.00 0.00 0.00 41.20 -1.80 15 0 0 0
JUN-25 985 C 0.00 0.00 0.00 38.30 -1.80 15 0 0 0
JUN-25 990 C 0.00 0.00 0.00 35.50 -1.80 15 0 0 0
JUN-25 995 C 0.00 0.00 0.00 32.80 -1.80 14 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 30.30 -1.60 14 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 25.40 -1.50 14 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 20.90 -1.40 13 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 16.90 -1.30 13 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 13.30 -1.20 12 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 10.20 -1.00 12 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 7.50 -0.90 11 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 5.40 -0.70 11 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 3.60 -0.60 10 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 2.30 -0.50 10 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 1.40 -0.30 9 0 0 0
JUN-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
JUN-25 695 P 0.00 0.00 0.00 28.50 -0.80 45 0 0 0
JUN-25 700 P 0.00 0.00 0.00 28.70 -0.80 44 0 0 0
JUN-25 705 P 0.00 0.00 0.00 29.00 -0.80 44 0 0 0
JUN-25 710 P 0.00 0.00 0.00 29.20 -0.80 43 0 0 0
JUN-25 715 P 0.00 0.00 0.00 29.50 -0.80 43 0 0 0
JUN-25 720 P 0.00 0.00 0.00 29.70 -0.80 42 0 0 0
JUN-25 725 P 0.00 0.00 0.00 30.00 -0.80 42 0 0 0
JUN-25 730 P 0.00 0.00 0.00 30.20 -0.90 41 0 0 0
JUN-25 735 P 0.00 0.00 0.00 30.50 -0.80 41 0 0 0
JUN-25 740 P 0.00 0.00 0.00 30.70 -0.90 40 0 0 0
JUN-25 745 P 0.00 0.00 0.00 31.00 -0.80 40 0 0 0
JUN-25 750 P 0.00 0.00 0.00 31.20 -0.90 39 0 0 0
JUN-25 755 P 0.00 0.00 0.00 31.50 -0.80 39 0 0 0
JUN-25 760 P 0.00 0.00 0.00 31.70 -0.90 38 0 0 0
JUN-25 765 P 0.00 0.00 0.00 32.00 -0.90 37 0 0 0
JUN-25 770 P 0.00 0.00 0.00 32.20 -0.90 37 0 0 0
JUN-25 775 P 0.00 0.00 0.00 32.50 -0.90 36 0 0 0
JUN-25 780 P 0.00 0.00 0.00 32.80 -0.90 36 0 0 0
JUN-25 785 P 0.00 0.00 0.00 33.00 -0.90 35 0 0 0
JUN-25 790 P 0.00 0.00 0.00 33.30 -0.90 35 0 0 0
JUN-25 795 P 0.00 0.00 0.00 33.50 -1.00 34 0 0 0
JUN-25 800 P 0.00 0.00 0.00 33.80 -0.90 34 0 0 0
JUN-25 805 P 0.00 0.00 0.00 34.10 -0.90 33 0 0 0
JUN-25 810 P 0.00 0.00 0.00 34.40 -0.90 33 0 0 0
JUN-25 815 P 0.00 0.00 0.00 34.60 -1.00 32 0 0 0
JUN-25 820 P 0.00 0.00 0.00 34.90 -1.00 31 0 0 0
JUN-25 825 P 0.00 0.00 0.00 35.20 -1.00 31 0 0 0
JUN-25 830 P 0.00 0.00 0.00 35.50 -1.00 30 0 0 0
JUN-25 835 P 0.00 0.00 0.00 35.80 -1.00 30 0 0 0
JUN-25 840 P 0.00 0.00 0.00 36.10 -1.00 29 0 0 0
JUN-25 845 P 0.00 0.00 0.00 36.40 -1.00 29 0 0 0
JUN-25 850 P 0.00 0.00 0.00 36.70 -1.00 28 0 0 0
JUN-25 855 P 0.00 0.00 0.00 37.10 -0.90 28 0 0 0
JUN-25 860 P 0.00 0.00 0.00 37.40 -1.00 27 0 0 0
JUN-25 865 P 0.00 0.00 0.00 37.80 -0.90 27 0 0 0
JUN-25 870 P 0.00 0.00 0.00 38.10 -1.00 26 0 0 0
JUN-25 875 P 0.00 0.00 0.00 38.50 -1.00 26 0 0 0
JUN-25 880 P 0.00 0.00 0.00 38.90 -0.90 25 0 0 0
JUN-25 885 P 0.00 0.00 0.00 39.30 -0.90 24 0 0 0
JUN-25 890 P 0.00 0.00 0.00 39.70 -1.00 24 0 0 0
JUN-25 895 P 0.00 0.00 0.00 40.10 -1.00 23 0 0 0
JUN-25 900 P 0.00 0.00 0.00 40.60 -0.90 23 0 0 0
JUN-25 905 P 0.00 0.00 0.00 41.00 -1.00 22 0 0 0
JUN-25 910 P 0.00 0.00 0.00 41.50 -1.00 22 0 0 0
JUN-25 915 P 0.00 0.00 0.00 42.00 -1.00 21 0 0 0
JUN-25 920 P 0.00 0.00 0.00 42.60 -0.90 21 0 0 0
JUN-25 925 P 0.00 0.00 0.00 43.10 -1.00 20 0 0 0
JUN-25 930 P 0.00 0.00 0.00 43.70 -1.00 20 0 0 0
JUN-25 935 P 0.00 0.00 0.00 44.40 -0.90 19 0 0 0
JUN-25 940 P 0.00 0.00 0.00 45.10 -0.90 19 0 0 0
JUN-25 945 P 0.00 0.00 0.00 45.80 -0.90 18 0 0 0
JUN-25 950 P 0.00 0.00 0.00 46.50 -0.90 17 0 0 0
JUN-25 955 P 0.00 0.00 0.00 47.40 -0.80 17 0 0 0
JUN-25 960 P 0.00 0.00 0.00 48.20 -0.90 16 0 0 0
JUN-25 965 P 0.00 0.00 0.00 49.20 -0.80 16 0 0 0
JUN-25 970 P 0.00 0.00 0.00 51.10 +0.10 16 0 0 0
JUN-25 975 P 0.00 0.00 0.00 53.00 +0.10 15 0 0 0
JUN-25 980 P 0.00 0.00 0.00 55.10 +0.20 15 0 0 0
JUN-25 985 P 0.00 0.00 0.00 57.20 +0.20 15 0 0 0
JUN-25 990 P 0.00 0.00 0.00 59.40 +0.20 15 0 0 0
JUN-25 995 P 0.00 0.00 0.00 61.70 +0.20 14 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 64.20 +0.40 14 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 69.30 +0.50 14 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 74.80 +0.60 13 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 80.80 +0.70 13 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 87.20 +0.80 12 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 94.10 +1.00 12 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 101.40 +1.10 11 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 109.30 +1.30 11 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 117.50 +1.40 10 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 126.20 +1.50 10 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 135.30 +1.70 9 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 144.70 +1.80 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
SEP-25 695 C 0.00 0.00 0.00 323.00 -1.90 46 0 0 0
SEP-25 700 C 0.00 0.00 0.00 318.20 -1.90 46 0 0 0
SEP-25 705 C 0.00 0.00 0.00 313.40 -2.00 45 0 0 0
SEP-25 710 C 0.00 0.00 0.00 308.70 -1.90 44 0 0 0
SEP-25 715 C 0.00 0.00 0.00 303.90 -1.90 44 0 0 0
SEP-25 720 C 0.00 0.00 0.00 299.10 -1.90 43 0 0 0
SEP-25 725 C 0.00 0.00 0.00 294.40 -1.90 43 0 0 0
SEP-25 730 C 0.00 0.00 0.00 289.60 -1.90 42 0 0 0
SEP-25 735 C 0.00 0.00 0.00 284.80 -1.90 42 0 0 0
SEP-25 740 C 0.00 0.00 0.00 280.00 -1.90 41 0 0 0
SEP-25 745 C 0.00 0.00 0.00 275.30 -1.80 41 0 0 0
SEP-25 750 C 0.00 0.00 0.00 270.50 -1.80 40 0 0 0
SEP-25 755 C 0.00 0.00 0.00 265.70 -1.80 40 0 0 0
SEP-25 760 C 0.00 0.00 0.00 260.90 -1.80 39 0 0 0
SEP-25 765 C 0.00 0.00 0.00 256.10 -1.80 39 0 0 0
SEP-25 770 C 0.00 0.00 0.00 251.30 -1.80 38 0 0 0
SEP-25 775 C 0.00 0.00 0.00 246.50 -1.80 37 0 0 0
SEP-25 780 C 0.00 0.00 0.00 241.70 -1.80 37 0 0 0
SEP-25 785 C 0.00 0.00 0.00 236.90 -1.80 36 0 0 0
SEP-25 790 C 0.00 0.00 0.00 232.10 -1.80 36 0 0 0
SEP-25 795 C 0.00 0.00 0.00 227.30 -1.80 35 0 0 0
SEP-25 800 C 0.00 0.00 0.00 222.50 -1.80 35 0 0 0
SEP-25 805 C 0.00 0.00 0.00 217.70 -1.80 34 0 0 0
SEP-25 810 C 0.00 0.00 0.00 212.90 -1.80 34 0 0 0
SEP-25 815 C 0.00 0.00 0.00 208.10 -1.80 33 0 0 0
SEP-25 820 C 0.00 0.00 0.00 203.30 -1.70 33 0 0 0
SEP-25 825 C 0.00 0.00 0.00 198.50 -1.70 32 0 0 0
SEP-25 830 C 0.00 0.00 0.00 193.70 -1.70 32 0 0 0
SEP-25 835 C 0.00 0.00 0.00 188.90 -1.70 31 0 0 0
SEP-25 840 C 0.00 0.00 0.00 184.10 -1.70 30 0 0 0
SEP-25 845 C 0.00 0.00 0.00 179.30 -1.70 30 0 0 0
SEP-25 850 C 0.00 0.00 0.00 174.50 -1.70 29 0 0 0
SEP-25 855 C 0.00 0.00 0.00 169.70 -1.70 29 0 0 0
SEP-25 860 C 0.00 0.00 0.00 164.90 -1.70 28 0 0 0
SEP-25 865 C 0.00 0.00 0.00 160.20 -1.60 28 0 0 0
SEP-25 870 C 0.00 0.00 0.00 155.40 -1.60 27 0 0 0
SEP-25 875 C 0.00 0.00 0.00 150.60 -1.60 27 0 0 0
SEP-25 880 C 0.00 0.00 0.00 145.90 -1.60 26 0 0 0
SEP-25 885 C 0.00 0.00 0.00 141.10 -1.60 26 0 0 0
SEP-25 890 C 0.00 0.00 0.00 136.40 -1.50 25 0 0 0
SEP-25 895 C 0.00 0.00 0.00 131.60 -1.60 24 0 0 0
SEP-25 900 C 0.00 0.00 0.00 126.90 -1.50 24 0 0 0
SEP-25 905 C 0.00 0.00 0.00 122.20 -1.50 23 0 0 0
SEP-25 910 C 0.00 0.00 0.00 117.50 -1.50 23 0 0 0
SEP-25 915 C 0.00 0.00 0.00 112.80 -1.50 22 0 0 0
SEP-25 920 C 0.00 0.00 0.00 108.10 -1.50 22 0 0 0
SEP-25 925 C 0.00 0.00 0.00 103.50 -1.40 21 0 0 0
SEP-25 930 C 0.00 0.00 0.00 98.90 -1.40 21 0 0 0
SEP-25 935 C 0.00 0.00 0.00 94.20 -1.50 20 0 0 0
SEP-25 940 C 0.00 0.00 0.00 89.70 -1.40 20 0 0 0
SEP-25 945 C 0.00 0.00 0.00 85.10 -1.40 19 0 0 0
SEP-25 950 C 0.00 0.00 0.00 80.60 -1.30 19 0 0 0
SEP-25 955 C 0.00 0.00 0.00 76.10 -1.30 18 0 0 0
SEP-25 960 C 0.00 0.00 0.00 71.60 -1.30 17 0 0 0
SEP-25 965 C 0.00 0.00 0.00 67.20 -1.30 17 0 0 0
SEP-25 970 C 0.00 0.00 0.00 62.90 -1.20 16 0 0 0
SEP-25 975 C 0.00 0.00 0.00 58.60 -1.20 16 0 0 0
SEP-25 980 C 0.00 0.00 0.00 55.40 -1.10 16 0 0 0
SEP-25 985 C 0.00 0.00 0.00 52.20 -1.20 15 0 0 0
SEP-25 990 C 0.00 0.00 0.00 49.20 -1.10 15 0 0 0
SEP-25 995 C 0.00 0.00 0.00 46.20 -1.00 15 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 43.20 -1.10 15 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 37.60 -1.00 14 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 32.30 -0.90 14 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 27.40 -0.80 13 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 22.90 -0.70 13 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 18.70 -0.70 12 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 15.00 -0.50 12 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 11.70 -0.50 11 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 8.80 -0.40 11 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 6.40 -0.40 10 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 4.50 -0.20 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
SEP-25 695 P 0.00 0.00 0.00 44.70 +0.20 46 0 0 0
SEP-25 700 P 0.00 0.00 0.00 44.90 +0.20 46 0 0 0
SEP-25 705 P 0.00 0.00 0.00 45.10 +0.10 45 0 0 0
SEP-25 710 P 0.00 0.00 0.00 45.40 +0.20 44 0 0 0
SEP-25 715 P 0.00 0.00 0.00 45.60 +0.20 44 0 0 0
SEP-25 720 P 0.00 0.00 0.00 45.80 +0.20 43 0 0 0
SEP-25 725 P 0.00 0.00 0.00 46.10 +0.20 43 0 0 0
SEP-25 730 P 0.00 0.00 0.00 46.30 +0.20 42 0 0 0
SEP-25 735 P 0.00 0.00 0.00 46.50 +0.20 42 0 0 0
SEP-25 740 P 0.00 0.00 0.00 46.70 +0.20 41 0 0 0
SEP-25 745 P 0.00 0.00 0.00 47.00 +0.30 41 0 0 0
SEP-25 750 P 0.00 0.00 0.00 47.20 +0.30 40 0 0 0
SEP-25 755 P 0.00 0.00 0.00 47.40 +0.30 40 0 0 0
SEP-25 760 P 0.00 0.00 0.00 47.60 +0.30 39 0 0 0
SEP-25 765 P 0.00 0.00 0.00 47.80 +0.30 39 0 0 0
SEP-25 770 P 0.00 0.00 0.00 48.00 +0.30 38 0 0 0
SEP-25 775 P 0.00 0.00 0.00 48.20 +0.30 37 0 0 0
SEP-25 780 P 0.00 0.00 0.00 48.40 +0.30 37 0 0 0
SEP-25 785 P 0.00 0.00 0.00 48.60 +0.30 36 0 0 0
SEP-25 790 P 0.00 0.00 0.00 48.80 +0.30 36 0 0 0
SEP-25 795 P 0.00 0.00 0.00 49.00 +0.30 35 0 0 0
SEP-25 800 P 0.00 0.00 0.00 49.20 +0.30 35 0 0 0
SEP-25 805 P 0.00 0.00 0.00 49.40 +0.30 34 0 0 0
SEP-25 810 P 0.00 0.00 0.00 49.60 +0.30 34 0 0 0
SEP-25 815 P 0.00 0.00 0.00 49.80 +0.30 33 0 0 0
SEP-25 820 P 0.00 0.00 0.00 50.00 +0.40 33 0 0 0
SEP-25 825 P 0.00 0.00 0.00 50.20 +0.40 32 0 0 0
SEP-25 830 P 0.00 0.00 0.00 50.40 +0.40 32 0 0 0
SEP-25 835 P 0.00 0.00 0.00 50.60 +0.40 31 0 0 0
SEP-25 840 P 0.00 0.00 0.00 50.80 +0.40 30 0 0 0
SEP-25 845 P 0.00 0.00 0.00 51.00 +0.40 30 0 0 0
SEP-25 850 P 0.00 0.00 0.00 51.20 +0.40 29 0 0 0
SEP-25 855 P 0.00 0.00 0.00 51.40 +0.40 29 0 0 0
SEP-25 860 P 0.00 0.00 0.00 51.60 +0.40 28 0 0 0
SEP-25 865 P 0.00 0.00 0.00 51.90 +0.50 28 0 0 0
SEP-25 870 P 0.00 0.00 0.00 52.10 +0.50 27 0 0 0
SEP-25 875 P 0.00 0.00 0.00 52.30 +0.50 27 0 0 0
SEP-25 880 P 0.00 0.00 0.00 52.60 +0.50 26 0 0 0
SEP-25 885 P 0.00 0.00 0.00 52.80 +0.50 26 0 0 0
SEP-25 890 P 0.00 0.00 0.00 53.10 +0.60 25 0 0 0
SEP-25 895 P 0.00 0.00 0.00 53.30 +0.50 24 0 0 0
SEP-25 900 P 0.00 0.00 0.00 53.60 +0.60 24 0 0 0
SEP-25 905 P 0.00 0.00 0.00 53.90 +0.60 23 0 0 0
SEP-25 910 P 0.00 0.00 0.00 54.20 +0.60 23 0 0 0
SEP-25 915 P 0.00 0.00 0.00 54.50 +0.60 22 0 0 0
SEP-25 920 P 0.00 0.00 0.00 54.80 +0.60 22 0 0 0
SEP-25 925 P 0.00 0.00 0.00 55.20 +0.70 21 0 0 0
SEP-25 930 P 0.00 0.00 0.00 55.60 +0.70 21 0 0 0
SEP-25 935 P 0.00 0.00 0.00 55.90 +0.60 20 0 0 0
SEP-25 940 P 0.00 0.00 0.00 56.40 +0.70 20 0 0 0
SEP-25 945 P 0.00 0.00 0.00 56.80 +0.70 19 0 0 0
SEP-25 950 P 0.00 0.00 0.00 57.30 +0.80 19 0 0 0
SEP-25 955 P 0.00 0.00 0.00 57.80 +0.80 18 0 0 0
SEP-25 960 P 0.00 0.00 0.00 58.30 +0.80 17 0 0 0
SEP-25 965 P 0.00 0.00 0.00 58.90 +0.80 17 0 0 0
SEP-25 970 P 0.00 0.00 0.00 59.60 +0.90 16 0 0 0
SEP-25 975 P 0.00 0.00 0.00 60.30 +0.90 16 0 0 0
SEP-25 980 P 0.00 0.00 0.00 62.10 +1.00 16 0 0 0
SEP-25 985 P 0.00 0.00 0.00 63.90 +0.90 15 0 0 0
SEP-25 990 P 0.00 0.00 0.00 65.90 +1.00 15 0 0 0
SEP-25 995 P 0.00 0.00 0.00 67.90 +1.10 15 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 69.90 +1.00 15 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 74.30 +1.10 14 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 79.00 +1.20 14 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 84.10 +1.30 13 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 89.60 +1.40 13 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 95.40 +1.40 12 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 101.70 +1.60 12 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 108.40 +1.60 11 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 115.50 +1.70 11 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 123.10 +1.70 10 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 131.20 +1.90 10 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 845 C 0.00 0.00 0.00 198.70 -3.50 30 0 0 0
DEC-25 850 C 0.00 0.00 0.00 193.80 -3.50 30 0 0 0
DEC-25 855 C 0.00 0.00 0.00 188.90 -3.50 29 0 0 0
DEC-25 860 C 0.00 0.00 0.00 183.90 -3.60 29 0 0 0
DEC-25 865 C 0.00 0.00 0.00 179.00 -3.50 28 0 0 0
DEC-25 870 C 0.00 0.00 0.00 174.10 -3.50 28 0 0 0
DEC-25 875 C 0.00 0.00 0.00 169.20 -3.50 27 0 0 0
DEC-25 880 C 0.00 0.00 0.00 164.20 -3.60 27 0 0 0
DEC-25 885 C 0.00 0.00 0.00 159.30 -3.60 26 0 0 0
DEC-25 890 C 0.00 0.00 0.00 154.40 -3.60 26 0 0 0
DEC-25 895 C 0.00 0.00 0.00 149.50 -3.60 25 0 0 0
DEC-25 900 C 0.00 0.00 0.00 144.60 -3.60 24 0 0 0
DEC-25 905 C 0.00 0.00 0.00 139.70 -3.60 24 0 0 0
DEC-25 910 C 0.00 0.00 0.00 134.80 -3.60 23 0 0 0
DEC-25 915 C 0.00 0.00 0.00 129.90 -3.60 23 0 0 0
DEC-25 920 C 0.00 0.00 0.00 125.10 -3.50 22 0 0 0
DEC-25 925 C 0.00 0.00 0.00 120.20 -3.60 22 0 0 0
DEC-25 930 C 0.00 0.00 0.00 115.40 -3.50 21 0 0 0
DEC-25 935 C 0.00 0.00 0.00 110.50 -3.60 21 0 0 0
DEC-25 940 C 0.00 0.00 0.00 105.70 -3.60 20 0 0 0
DEC-25 945 C 0.00 0.00 0.00 100.90 -3.60 20 0 0 0
DEC-25 950 C 0.00 0.00 0.00 96.10 -3.60 19 0 0 0
DEC-25 955 C 0.00 0.00 0.00 91.40 -3.50 19 0 0 0
DEC-25 960 C 0.00 0.00 0.00 86.60 -3.60 18 0 0 0
DEC-25 965 C 0.00 0.00 0.00 81.90 -3.60 17 0 0 0
DEC-25 970 C 0.00 0.00 0.00 77.30 -3.50 17 0 0 0
DEC-25 975 C 0.00 0.00 0.00 72.60 -3.50 16 0 0 0
DEC-25 980 C 0.00 0.00 0.00 68.10 -3.40 16 0 0 0
DEC-25 985 C 0.00 0.00 0.00 64.70 -2.20 16 0 0 0
DEC-25 990 C 0.00 0.00 0.00 61.40 -2.20 15 0 0 0
DEC-25 995 C 0.00 0.00 0.00 58.20 -2.20 15 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 55.00 -2.20 15 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 48.90 -2.10 14 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 43.00 -2.00 14 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 37.40 -2.00 13 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 32.20 -1.80 13 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 27.30 -1.70 12 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 22.70 -1.60 12 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 18.60 -1.40 11 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 14.80 -1.40 11 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 11.50 -1.20 10 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 8.70 -1.00 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 845 P 0.00 0.00 0.00 63.00 -1.50 30 0 0 0
DEC-25 850 P 0.00 0.00 0.00 63.10 -1.50 30 0 0 0
DEC-25 855 P 0.00 0.00 0.00 63.20 -1.50 29 0 0 0
DEC-25 860 P 0.00 0.00 0.00 63.30 -1.50 29 0 0 0
DEC-25 865 P 0.00 0.00 0.00 63.40 -1.50 28 0 0 0
DEC-25 870 P 0.00 0.00 0.00 63.50 -1.50 28 0 0 0
DEC-25 875 P 0.00 0.00 0.00 63.60 -1.50 27 0 0 0
DEC-25 880 P 0.00 0.00 0.00 63.70 -1.50 27 0 0 0
DEC-25 885 P 0.00 0.00 0.00 63.80 -1.50 26 0 0 0
DEC-25 890 P 0.00 0.00 0.00 63.90 -1.50 26 0 0 0
DEC-25 895 P 0.00 0.00 0.00 64.00 -1.50 25 0 0 0
DEC-25 900 P 0.00 0.00 0.00 64.10 -1.50 24 0 0 0
DEC-25 905 P 0.00 0.00 0.00 64.20 -1.50 24 0 0 0
DEC-25 910 P 0.00 0.00 0.00 64.30 -1.50 23 0 0 0
DEC-25 915 P 0.00 0.00 0.00 64.40 -1.50 23 0 0 0
DEC-25 920 P 0.00 0.00 0.00 64.60 -1.40 22 0 0 0
DEC-25 925 P 0.00 0.00 0.00 64.70 -1.50 22 0 0 0
DEC-25 930 P 0.00 0.00 0.00 64.90 -1.40 21 0 0 0
DEC-25 935 P 0.00 0.00 0.00 65.00 -1.50 21 0 0 0
DEC-25 940 P 0.00 0.00 0.00 65.20 -1.50 20 0 0 0
DEC-25 945 P 0.00 0.00 0.00 65.40 -1.50 20 0 0 0
DEC-25 950 P 0.00 0.00 0.00 65.60 -1.50 19 0 0 0
DEC-25 955 P 0.00 0.00 0.00 65.90 -1.40 19 0 0 0
DEC-25 960 P 0.00 0.00 0.00 66.10 -1.50 18 0 0 0
DEC-25 965 P 0.00 0.00 0.00 66.40 -1.50 17 0 0 0
DEC-25 970 P 0.00 0.00 0.00 66.80 -1.40 17 0 0 0
DEC-25 975 P 0.00 0.00 0.00 67.10 -1.40 16 0 0 0
DEC-25 980 P 0.00 0.00 0.00 67.60 -1.30 16 0 0 0
DEC-25 985 P 0.00 0.00 0.00 69.20 -0.10 16 0 0 0
DEC-25 990 P 0.00 0.00 0.00 70.90 -0.10 15 0 0 0
DEC-25 995 P 0.00 0.00 0.00 72.70 -0.10 15 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 74.50 -0.10 15 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 78.40 0.00 14 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 82.50 +0.10 14 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 86.90 +0.10 13 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 91.70 +0.30 13 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 96.80 +0.40 12 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 102.20 +0.50 12 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 108.10 +0.70 11 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 114.30 +0.70 11 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 121.00 +0.90 10 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 128.20 +1.10 10 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