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
29 NOV 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
DEC-24 545 C 0.00 0.00 0.00 378.10 -3.00 0 0 0 0
DEC-24 550 C 0.00 0.00 0.00 373.10 -3.00 0 0 0 0
DEC-24 555 C 0.00 0.00 0.00 368.10 -3.00 0 0 0 0
DEC-24 560 C 0.00 0.00 0.00 363.10 -3.00 0 0 0 0
DEC-24 565 C 0.00 0.00 0.00 358.10 -3.00 0 0 0 0
DEC-24 570 C 0.00 0.00 0.00 353.10 -3.10 0 0 0 0
DEC-24 575 C 0.00 0.00 0.00 348.20 -3.00 57 0 0 0
DEC-24 580 C 0.00 0.00 0.00 343.20 -3.00 56 0 0 0
DEC-24 585 C 0.00 0.00 0.00 338.20 -3.00 55 0 0 0
DEC-24 590 C 0.00 0.00 0.00 333.20 -3.00 54 0 0 0
DEC-24 595 C 0.00 0.00 0.00 328.20 -3.00 53 0 0 0
DEC-24 600 C 0.00 0.00 0.00 323.20 -3.00 52 0 0 0
DEC-24 605 C 0.00 0.00 0.00 318.20 -3.00 51 0 0 0
DEC-24 610 C 0.00 0.00 0.00 313.20 -3.00 50 0 0 0
DEC-24 615 C 0.00 0.00 0.00 308.20 -3.00 49 0 0 0
DEC-24 620 C 0.00 0.00 0.00 303.20 -3.00 48 0 0 0
DEC-24 625 C 0.00 0.00 0.00 298.20 -3.00 48 0 0 0
DEC-24 630 C 0.00 0.00 0.00 293.20 -3.00 47 0 0 0
DEC-24 635 C 0.00 0.00 0.00 288.20 -3.00 46 0 0 0
DEC-24 640 C 0.00 0.00 0.00 283.20 -3.10 45 0 0 0
DEC-24 645 C 0.00 0.00 0.00 278.30 -3.00 47 0 0 0
DEC-24 650 C 0.00 0.00 0.00 273.30 -3.00 46 0 0 0
DEC-24 655 C 0.00 0.00 0.00 268.30 -3.00 46 0 0 0
DEC-24 660 C 0.00 0.00 0.00 263.30 -3.00 45 0 0 0
DEC-24 665 C 0.00 0.00 0.00 258.30 -3.00 44 0 0 0
DEC-24 670 C 0.00 0.00 0.00 253.30 -3.00 43 0 0 0
DEC-24 675 C 0.00 0.00 0.00 248.30 -3.10 42 0 0 0
DEC-24 680 C 0.00 0.00 0.00 243.40 -3.00 43 0 0 0
DEC-24 685 C 0.00 0.00 0.00 238.40 -3.00 42 0 0 0
DEC-24 690 C 0.00 0.00 0.00 233.40 -3.00 41 0 0 0
DEC-24 695 C 0.00 0.00 0.00 228.40 -3.00 40 0 0 0
DEC-24 700 C 0.00 0.00 0.00 223.50 -3.00 41 0 0 0
DEC-24 705 C 0.00 0.00 0.00 218.50 -3.00 40 0 0 0
DEC-24 710 C 0.00 0.00 0.00 213.50 -3.00 39 0 0 0
DEC-24 715 C 0.00 0.00 0.00 208.50 -3.10 38 0 0 0
DEC-24 720 C 0.00 0.00 0.00 203.60 -3.00 38 0 0 0
DEC-24 725 C 0.00 0.00 0.00 198.60 -3.00 37 0 0 0
DEC-24 730 C 0.00 0.00 0.00 193.70 -3.00 37 0 0 0
DEC-24 735 C 0.00 0.00 0.00 188.70 -3.00 36 0 0 0
DEC-24 740 C 0.00 0.00 0.00 183.70 -3.10 35 0 0 0
DEC-24 745 C 0.00 0.00 0.00 178.80 -3.00 35 0 0 0
DEC-24 750 C 0.00 0.00 0.00 173.90 -3.00 35 0 0 0
DEC-24 755 C 0.00 0.00 0.00 168.90 -3.00 34 0 0 0
DEC-24 760 C 0.00 0.00 0.00 164.00 -3.00 34 0 0 0
DEC-24 765 C 0.00 0.00 0.00 159.10 -3.00 33 0 0 0
DEC-24 770 C 0.00 0.00 0.00 154.10 -3.00 32 0 0 0
DEC-24 775 C 0.00 0.00 0.00 149.20 -3.00 32 0 0 0
DEC-24 780 C 0.00 0.00 0.00 144.30 -3.00 31 0 0 0
DEC-24 785 C 0.00 0.00 0.00 139.40 -3.00 31 0 0 0
DEC-24 790 C 0.00 0.00 0.00 134.50 -3.00 30 0 0 0
DEC-24 795 C 0.00 0.00 0.00 129.60 -3.00 30 0 0 0
DEC-24 800 C 0.00 0.00 0.00 124.80 -3.00 29 0 0 0
DEC-24 805 C 0.00 0.00 0.00 119.90 -3.00 29 0 0 0
DEC-24 810 C 0.00 0.00 0.00 115.10 -3.00 28 0 0 0
DEC-24 815 C 0.00 0.00 0.00 110.30 -2.90 28 0 0 0
DEC-24 820 C 0.00 0.00 0.00 105.50 -2.90 27 0 0 0
DEC-24 825 C 0.00 0.00 0.00 100.70 -2.90 27 0 0 0
DEC-24 830 C 0.00 0.00 0.00 95.90 -2.90 26 0 0 0
DEC-24 835 C 0.00 0.00 0.00 91.20 -2.90 26 0 0 0
DEC-24 840 C 0.00 0.00 0.00 86.50 -2.90 25 0 0 0
DEC-24 845 C 0.00 0.00 0.00 81.80 -2.90 24 0 0 0
DEC-24 850 C 0.00 0.00 0.00 77.20 -2.80 24 0 0 0
DEC-24 855 C 0.00 0.00 0.00 72.60 -2.80 23 0 0 0
DEC-24 860 C 0.00 0.00 0.00 68.00 -2.80 23 0 0 0
DEC-24 865 C 0.00 0.00 0.00 63.50 -2.80 22 0 0 0
DEC-24 870 C 0.00 0.00 0.00 59.10 -2.70 22 0 0 0
DEC-24 875 C 0.00 0.00 0.00 54.70 -2.70 21 0 0 0
DEC-24 880 C 0.00 0.00 0.00 50.40 -2.60 21 0 0 0
DEC-24 885 C 0.00 0.00 0.00 46.10 -2.60 20 0 0 0
DEC-24 890 C 0.00 0.00 0.00 42.00 -2.50 20 0 0 0
DEC-24 895 C 0.00 0.00 0.00 38.00 -2.40 19 0 0 0
DEC-24 900 C 0.00 0.00 0.00 34.10 -2.30 19 0 0 0
DEC-24 905 C 0.00 0.00 0.00 30.30 -2.30 18 0 0 0
DEC-24 910 C 0.00 0.00 0.00 26.70 -2.20 17 0 0 0
DEC-24 915 C 0.00 0.00 0.00 23.20 -2.10 17 0 0 0
DEC-24 920 C 0.00 0.00 0.00 20.00 -1.90 16 0 0 0
DEC-24 925 C 0.00 0.00 0.00 16.90 -1.80 16 0 0 0
DEC-24 930 C 0.00 0.00 0.00 14.40 -1.60 16 0 0 0
DEC-24 935 C 0.00 0.00 0.00 12.10 -1.50 15 0 0 0
DEC-24 940 C 0.00 0.00 0.00 10.00 -1.40 15 0 0 0
DEC-24 945 C 0.00 0.00 0.00 8.20 -1.20 15 0 0 0
DEC-24 950 C 0.00 0.00 0.00 6.60 -1.00 15 0 0 0
DEC-24 955 C 0.00 0.00 0.00 5.20 -0.90 14 0 0 0
DEC-24 960 C 0.00 0.00 0.00 4.00 -0.80 14 0 0 0
DEC-24 965 C 0.00 0.00 0.00 3.10 -0.60 14 0 0 0
DEC-24 970 C 0.00 0.00 0.00 2.30 -0.50 14 0 0 0
DEC-24 975 C 0.00 0.00 0.00 1.60 -0.50 13 0 0 0
DEC-24 980 C 0.00 0.00 0.00 1.20 -0.30 13 0 0 0
DEC-24 985 C 0.00 0.00 0.00 0.80 -0.20 13 0 0 0
DEC-24 990 C 0.00 0.00 0.00 0.50 -0.20 12 0 0 0
DEC-24 995 C 0.00 0.00 0.00 0.30 -0.20 12 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 0.20 -0.10 12 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
DEC-24 1070 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
DEC-24 1080 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
DEC-24 1090 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
DEC-24 1100 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
DEC-24 1110 C 0.00 0.00 0.00 0.10 0.00 23 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 63 0 0 0
DEC-24 550 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
DEC-24 555 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
DEC-24 560 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
DEC-24 565 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
DEC-24 570 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
DEC-24 575 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
DEC-24 580 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
DEC-24 585 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
DEC-24 590 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
DEC-24 595 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
DEC-24 600 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
DEC-24 605 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
DEC-24 610 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
DEC-24 615 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
DEC-24 620 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
DEC-24 625 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
DEC-24 630 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
DEC-24 635 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
DEC-24 640 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
DEC-24 645 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
DEC-24 650 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
DEC-24 655 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
DEC-24 660 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
DEC-24 665 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
DEC-24 670 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
DEC-24 675 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
DEC-24 680 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
DEC-24 685 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
DEC-24 690 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
DEC-24 695 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
DEC-24 700 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
DEC-24 705 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
DEC-24 710 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
DEC-24 715 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
DEC-24 720 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
DEC-24 725 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
DEC-24 730 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
DEC-24 735 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
DEC-24 740 P 0.00 0.00 0.00 0.40 0.00 33 0 0 0
DEC-24 745 P 0.00 0.00 0.00 0.50 0.00 34 0 0 0
DEC-24 750 P 0.00 0.00 0.00 0.60 0.00 34 0 0 0
DEC-24 755 P 0.00 0.00 0.00 0.70 0.00 33 0 0 0
DEC-24 760 P 0.00 0.00 0.00 0.80 0.00 33 0 0 0
DEC-24 765 P 0.00 0.00 0.00 0.90 0.00 33 0 0 0
DEC-24 770 P 0.00 0.00 0.00 1.00 0.00 32 0 0 0
DEC-24 775 P 0.00 0.00 0.00 1.10 0.00 32 0 0 0
DEC-24 780 P 0.00 0.00 0.00 1.20 0.00 31 0 0 0
DEC-24 785 P 0.00 0.00 0.00 1.30 0.00 31 0 0 0
DEC-24 790 P 0.00 0.00 0.00 1.40 0.00 30 0 0 0
DEC-24 795 P 0.00 0.00 0.00 1.50 0.00 30 0 0 0
DEC-24 800 P 0.00 0.00 0.00 1.70 0.00 29 0 0 0
DEC-24 805 P 0.00 0.00 0.00 1.80 0.00 29 0 0 0
DEC-24 810 P 0.00 0.00 0.00 2.00 0.00 28 0 0 0
DEC-24 815 P 0.00 0.00 0.00 2.20 +0.10 28 0 0 0
DEC-24 820 P 0.00 0.00 0.00 2.40 +0.10 27 0 0 0
DEC-24 825 P 0.00 0.00 0.00 2.60 +0.10 27 0 0 0
DEC-24 830 P 0.00 0.00 0.00 2.80 +0.10 26 0 0 0
DEC-24 835 P 0.00 0.00 0.00 3.10 +0.10 26 0 0 0
DEC-24 840 P 0.00 0.00 0.00 3.40 +0.10 25 0 0 0
DEC-24 845 P 0.00 0.00 0.00 3.70 +0.10 24 0 0 0
DEC-24 850 P 0.00 0.00 0.00 4.10 +0.20 24 0 0 0
DEC-24 855 P 0.00 0.00 0.00 4.50 +0.20 23 0 0 0
DEC-24 860 P 0.00 0.00 0.00 4.90 +0.20 23 0 0 0
DEC-24 865 P 0.00 0.00 0.00 5.40 +0.20 22 0 0 0
DEC-24 870 P 0.00 0.00 0.00 6.00 +0.30 22 0 0 0
DEC-24 875 P 0.00 0.00 0.00 6.60 +0.30 21 0 0 0
DEC-24 880 P 0.00 0.00 0.00 7.30 +0.40 21 0 0 0
DEC-24 885 P 0.00 0.00 0.00 8.00 +0.40 20 0 0 0
DEC-24 890 P 0.00 0.00 0.00 8.90 +0.50 20 0 0 0
DEC-24 895 P 0.00 0.00 0.00 9.90 +0.60 19 0 0 0
DEC-24 900 P 0.00 0.00 0.00 11.00 +0.70 19 0 0 0
DEC-24 905 P 0.00 0.00 0.00 12.20 +0.70 18 0 0 0
DEC-24 910 P 0.00 0.00 0.00 13.60 +0.80 17 0 0 0
DEC-24 915 P 0.00 0.00 0.00 15.10 +0.90 17 0 0 0
DEC-24 920 P 0.00 0.00 0.00 16.90 +1.10 16 0 0 0
DEC-24 925 P 0.00 0.00 0.00 18.80 +1.20 16 0 0 0
DEC-24 930 P 0.00 0.00 0.00 21.30 +1.40 16 0 0 0
DEC-24 935 P 0.00 0.00 0.00 24.00 +1.50 15 0 0 0
DEC-24 940 P 0.00 0.00 0.00 26.90 +1.60 15 0 0 0
DEC-24 945 P 0.00 0.00 0.00 30.10 +1.80 15 0 0 0
DEC-24 950 P 0.00 0.00 0.00 33.50 +2.00 15 0 0 0
DEC-24 955 P 0.00 0.00 0.00 37.10 +2.10 14 0 0 0
DEC-24 960 P 0.00 0.00 0.00 40.90 +2.20 14 0 0 0
DEC-24 965 P 0.00 0.00 0.00 45.00 +2.40 14 0 0 0
DEC-24 970 P 0.00 0.00 0.00 49.20 +2.50 14 0 0 0
DEC-24 975 P 0.00 0.00 0.00 53.50 +2.50 13 0 0 0
DEC-24 980 P 0.00 0.00 0.00 58.10 +2.70 13 0 0 0
DEC-24 985 P 0.00 0.00 0.00 62.70 +2.80 13 0 0 0
DEC-24 990 P 0.00 0.00 0.00 67.40 +2.80 12 0 0 0
DEC-24 995 P 0.00 0.00 0.00 72.20 +2.80 12 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 77.10 +2.90 12 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 87.00 +3.00 12 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 96.90 +3.00 0 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 106.90 +3.00 0 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 116.90 +3.00 0 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 126.90 +3.00 0 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 136.90 +3.00 0 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 146.90 +3.00 0 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 156.90 +3.00 0 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 166.90 +3.00 0 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 176.90 +3.00 0 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 186.90 +3.00 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
JAN-25 830 C 0.00 0.00 0.00 100.50 - 26 0 0 -
JAN-25 835 C 0.00 0.00 0.00 95.90 - 26 0 0 -
JAN-25 840 C 0.00 0.00 0.00 91.30 - 25 0 0 -
JAN-25 845 C 0.00 0.00 0.00 86.80 - 25 0 0 -
JAN-25 850 C 0.00 0.00 0.00 82.30 - 24 0 0 -
JAN-25 855 C 0.00 0.00 0.00 77.80 - 23 0 0 -
JAN-25 860 C 0.00 0.00 0.00 73.40 - 23 0 0 -
JAN-25 865 C 0.00 0.00 0.00 69.00 - 22 0 0 -
JAN-25 870 C 0.00 0.00 0.00 64.70 - 22 0 0 -
JAN-25 875 C 0.00 0.00 0.00 60.40 - 21 0 0 -
JAN-25 880 C 0.00 0.00 0.00 56.20 - 21 0 0 -
JAN-25 885 C 0.00 0.00 0.00 52.10 - 20 0 0 -
JAN-25 890 C 0.00 0.00 0.00 48.00 - 20 0 0 -
JAN-25 895 C 0.00 0.00 0.00 44.10 - 19 0 0 -
JAN-25 900 C 0.00 0.00 0.00 40.20 - 19 0 0 -
JAN-25 905 C 0.00 0.00 0.00 36.40 - 18 0 0 -
JAN-25 910 C 0.00 0.00 0.00 32.80 - 17 0 0 -
JAN-25 915 C 0.00 0.00 0.00 29.20 - 17 0 0 -
JAN-25 920 C 0.00 0.00 0.00 25.80 - 16 0 0 -
JAN-25 925 C 0.00 0.00 0.00 22.60 - 16 0 0 -
JAN-25 930 C 0.00 0.00 0.00 19.90 - 16 0 0 -
JAN-25 935 C 0.00 0.00 0.00 17.50 - 15 0 0 -
JAN-25 940 C 0.00 0.00 0.00 15.20 - 15 0 0 -
JAN-25 945 C 0.00 0.00 0.00 13.00 - 15 0 0 -
JAN-25 950 C 0.00 0.00 0.00 11.10 - 15 0 0 -
JAN-25 955 C 0.00 0.00 0.00 9.40 - 14 0 0 -
JAN-25 960 C 0.00 0.00 0.00 7.80 - 14 0 0 -
JAN-25 965 C 0.00 0.00 0.00 6.40 - 14 0 0 -
JAN-25 970 C 0.00 0.00 0.00 5.20 - 14 0 0 -
JAN-25 975 C 0.00 0.00 0.00 4.10 - 13 0 0 -
JAN-25 980 C 0.00 0.00 0.00 3.30 - 13 0 0 -
JAN-25 985 C 0.00 0.00 0.00 2.50 - 13 0 0 -
JAN-25 990 C 0.00 0.00 0.00 1.90 - 13 0 0 -
JAN-25 995 C 0.00 0.00 0.00 1.40 - 12 0 0 -
JAN-25 1000 C 0.00 0.00 0.00 1.00 - 12 0 0 -
JAN-25 1010 C 0.00 0.00 0.00 0.50 - 12 0 0 -
JAN-25 1020 C 0.00 0.00 0.00 0.20 - 11 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JAN-25 830 P 0.00 0.00 0.00 7.10 - 26 0 0 -
JAN-25 835 P 0.00 0.00 0.00 7.50 - 26 0 0 -
JAN-25 840 P 0.00 0.00 0.00 7.90 - 25 0 0 -
JAN-25 845 P 0.00 0.00 0.00 8.40 - 25 0 0 -
JAN-25 850 P 0.00 0.00 0.00 8.90 - 24 0 0 -
JAN-25 855 P 0.00 0.00 0.00 9.40 - 23 0 0 -
JAN-25 860 P 0.00 0.00 0.00 10.00 - 23 0 0 -
JAN-25 865 P 0.00 0.00 0.00 10.60 - 22 0 0 -
JAN-25 870 P 0.00 0.00 0.00 11.30 - 22 0 0 -
JAN-25 875 P 0.00 0.00 0.00 12.00 - 21 0 0 -
JAN-25 880 P 0.00 0.00 0.00 12.80 - 21 0 0 -
JAN-25 885 P 0.00 0.00 0.00 13.70 - 20 0 0 -
JAN-25 890 P 0.00 0.00 0.00 14.60 - 20 0 0 -
JAN-25 895 P 0.00 0.00 0.00 15.70 - 19 0 0 -
JAN-25 900 P 0.00 0.00 0.00 16.80 - 19 0 0 -
JAN-25 905 P 0.00 0.00 0.00 18.00 - 18 0 0 -
JAN-25 910 P 0.00 0.00 0.00 19.40 - 17 0 0 -
JAN-25 915 P 0.00 0.00 0.00 20.80 - 17 0 0 -
JAN-25 920 P 0.00 0.00 0.00 22.40 - 16 0 0 -
JAN-25 925 P 0.00 0.00 0.00 24.20 - 16 0 0 -
JAN-25 930 P 0.00 0.00 0.00 26.50 - 16 0 0 -
JAN-25 935 P 0.00 0.00 0.00 29.10 - 15 0 0 -
JAN-25 940 P 0.00 0.00 0.00 31.80 - 15 0 0 -
JAN-25 945 P 0.00 0.00 0.00 34.60 - 15 0 0 -
JAN-25 950 P 0.00 0.00 0.00 37.70 - 15 0 0 -
JAN-25 955 P 0.00 0.00 0.00 41.00 - 14 0 0 -
JAN-25 960 P 0.00 0.00 0.00 44.40 - 14 0 0 -
JAN-25 965 P 0.00 0.00 0.00 48.00 - 14 0 0 -
JAN-25 970 P 0.00 0.00 0.00 51.80 - 14 0 0 -
JAN-25 975 P 0.00 0.00 0.00 55.70 - 13 0 0 -
JAN-25 980 P 0.00 0.00 0.00 59.90 - 13 0 0 -
JAN-25 985 P 0.00 0.00 0.00 64.10 - 13 0 0 -
JAN-25 990 P 0.00 0.00 0.00 68.50 - 13 0 0 -
JAN-25 995 P 0.00 0.00 0.00 73.00 - 12 0 0 -
JAN-25 1000 P 0.00 0.00 0.00 77.60 - 12 0 0 -
JAN-25 1010 P 0.00 0.00 0.00 87.10 - 12 0 0 -
JAN-25 1020 P 0.00 0.00 0.00 96.80 - 11 0 0 -
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 620 C 0.00 0.00 0.00 311.90 -3.00 49 0 0 0
MAR-25 625 C 0.00 0.00 0.00 307.10 -3.00 48 0 0 0
MAR-25 630 C 0.00 0.00 0.00 302.30 -2.90 48 0 0 0
MAR-25 635 C 0.00 0.00 0.00 297.50 -2.90 47 0 0 0
MAR-25 640 C 0.00 0.00 0.00 292.60 -3.00 47 0 0 0
MAR-25 645 C 0.00 0.00 0.00 287.80 -3.00 46 0 0 0
MAR-25 650 C 0.00 0.00 0.00 283.00 -2.90 46 0 0 0
MAR-25 655 C 0.00 0.00 0.00 278.20 -2.90 45 0 0 0
MAR-25 660 C 0.00 0.00 0.00 273.40 -2.90 44 0 0 0
MAR-25 665 C 0.00 0.00 0.00 268.60 -2.90 44 0 0 0
MAR-25 670 C 0.00 0.00 0.00 263.80 -2.90 43 0 0 0
MAR-25 675 C 0.00 0.00 0.00 259.00 -2.90 43 0 0 0
MAR-25 680 C 0.00 0.00 0.00 254.20 -2.90 42 0 0 0
MAR-25 685 C 0.00 0.00 0.00 249.40 -2.90 42 0 0 0
MAR-25 690 C 0.00 0.00 0.00 244.60 -2.90 41 0 0 0
MAR-25 695 C 0.00 0.00 0.00 239.80 -2.90 41 0 0 0
MAR-25 700 C 0.00 0.00 0.00 235.00 -2.90 40 0 0 0
MAR-25 705 C 0.00 0.00 0.00 230.30 -2.80 40 0 0 0
MAR-25 710 C 0.00 0.00 0.00 225.50 -2.90 39 0 0 0
MAR-25 715 C 0.00 0.00 0.00 220.70 -2.90 38 0 0 0
MAR-25 720 C 0.00 0.00 0.00 216.00 -2.80 38 0 0 0
MAR-25 725 C 0.00 0.00 0.00 211.20 -2.80 37 0 0 0
MAR-25 730 C 0.00 0.00 0.00 206.50 -2.80 37 0 0 0
MAR-25 735 C 0.00 0.00 0.00 201.70 -2.80 36 0 0 0
MAR-25 740 C 0.00 0.00 0.00 197.00 -2.80 36 0 0 0
MAR-25 745 C 0.00 0.00 0.00 192.30 -2.70 35 0 0 0
MAR-25 750 C 0.00 0.00 0.00 187.50 -2.80 35 0 0 0
MAR-25 755 C 0.00 0.00 0.00 182.80 -2.80 34 0 0 0
MAR-25 760 C 0.00 0.00 0.00 178.10 -2.80 34 0 0 0
MAR-25 765 C 0.00 0.00 0.00 173.40 -2.80 33 0 0 0
MAR-25 770 C 0.00 0.00 0.00 168.70 -2.80 33 0 0 0
MAR-25 775 C 0.00 0.00 0.00 164.00 -2.80 32 0 0 0
MAR-25 780 C 0.00 0.00 0.00 159.40 -2.70 32 0 0 0
MAR-25 785 C 0.00 0.00 0.00 154.70 -2.70 31 0 0 0
MAR-25 790 C 0.00 0.00 0.00 150.10 -2.60 30 0 0 0
MAR-25 795 C 0.00 0.00 0.00 145.40 -2.70 30 0 0 0
MAR-25 800 C 0.00 0.00 0.00 140.80 -2.60 29 0 0 0
MAR-25 805 C 0.00 0.00 0.00 136.20 -2.60 29 0 0 0
MAR-25 810 C 0.00 0.00 0.00 131.60 -2.60 28 0 0 0
MAR-25 815 C 0.00 0.00 0.00 127.00 -2.60 28 0 0 0
MAR-25 820 C 0.00 0.00 0.00 122.40 -2.60 27 0 0 0
MAR-25 825 C 0.00 0.00 0.00 117.90 -2.50 27 0 0 0
MAR-25 830 C 0.00 0.00 0.00 113.40 -2.50 26 0 0 0
MAR-25 835 C 0.00 0.00 0.00 108.90 -2.50 26 0 0 0
MAR-25 840 C 0.00 0.00 0.00 104.40 -2.50 25 0 0 0
MAR-25 845 C 0.00 0.00 0.00 99.90 -2.50 24 0 0 0
MAR-25 850 C 0.00 0.00 0.00 95.50 -2.40 24 0 0 0
MAR-25 855 C 0.00 0.00 0.00 91.10 -2.40 23 0 0 0
MAR-25 860 C 0.00 0.00 0.00 86.70 -2.40 23 0 0 0
MAR-25 865 C 0.00 0.00 0.00 82.40 -2.30 22 0 0 0
MAR-25 870 C 0.00 0.00 0.00 78.10 -2.30 22 0 0 0
MAR-25 875 C 0.00 0.00 0.00 73.80 -2.30 21 0 0 0
MAR-25 880 C 0.00 0.00 0.00 69.60 -2.20 21 0 0 0
MAR-25 885 C 0.00 0.00 0.00 65.40 -2.20 20 0 0 0
MAR-25 890 C 0.00 0.00 0.00 61.30 -2.10 20 0 0 0
MAR-25 895 C 0.00 0.00 0.00 57.20 -2.10 19 0 0 0
MAR-25 900 C 0.00 0.00 0.00 53.20 -2.10 19 0 0 0
MAR-25 905 C 0.00 0.00 0.00 49.30 -2.00 18 0 0 0
MAR-25 910 C 0.00 0.00 0.00 45.40 -1.90 17 0 0 0
MAR-25 915 C 0.00 0.00 0.00 41.70 -1.80 17 0 0 0
MAR-25 920 C 0.00 0.00 0.00 38.00 -1.80 16 0 0 0
MAR-25 925 C 0.00 0.00 0.00 34.40 -1.70 16 0 0 0
MAR-25 930 C 0.00 0.00 0.00 31.50 -1.70 16 0 0 0
MAR-25 935 C 0.00 0.00 0.00 28.80 -1.50 15 0 0 0
MAR-25 940 C 0.00 0.00 0.00 26.20 -1.40 15 0 0 0
MAR-25 945 C 0.00 0.00 0.00 23.70 -1.40 15 0 0 0
MAR-25 950 C 0.00 0.00 0.00 21.30 -1.30 15 0 0 0
MAR-25 955 C 0.00 0.00 0.00 19.00 -1.30 14 0 0 0
MAR-25 960 C 0.00 0.00 0.00 16.90 -1.20 14 0 0 0
MAR-25 965 C 0.00 0.00 0.00 14.90 -1.10 14 0 0 0
MAR-25 970 C 0.00 0.00 0.00 13.10 -1.00 14 0 0 0
MAR-25 975 C 0.00 0.00 0.00 11.40 -0.90 13 0 0 0
MAR-25 980 C 0.00 0.00 0.00 9.80 -0.90 13 0 0 0
MAR-25 985 C 0.00 0.00 0.00 8.40 -0.80 13 0 0 0
MAR-25 990 C 0.00 0.00 0.00 7.10 -0.70 13 0 0 0
MAR-25 995 C 0.00 0.00 0.00 6.00 -0.60 12 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 4.90 -0.60 12 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 3.30 -0.40 12 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 2.00 -0.30 11 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 1.20 -0.10 11 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 0.60 -0.10 10 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 0.30 0.00 10 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-25 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
MAR-25 620 P 0.00 0.00 0.00 7.80 0.00 49 0 0 0
MAR-25 625 P 0.00 0.00 0.00 8.00 0.00 48 0 0 0
MAR-25 630 P 0.00 0.00 0.00 8.20 +0.10 48 0 0 0
MAR-25 635 P 0.00 0.00 0.00 8.40 +0.10 47 0 0 0
MAR-25 640 P 0.00 0.00 0.00 8.50 0.00 47 0 0 0
MAR-25 645 P 0.00 0.00 0.00 8.70 0.00 46 0 0 0
MAR-25 650 P 0.00 0.00 0.00 8.90 +0.10 46 0 0 0
MAR-25 655 P 0.00 0.00 0.00 9.10 +0.10 45 0 0 0
MAR-25 660 P 0.00 0.00 0.00 9.30 +0.10 44 0 0 0
MAR-25 665 P 0.00 0.00 0.00 9.50 +0.10 44 0 0 0
MAR-25 670 P 0.00 0.00 0.00 9.70 +0.10 43 0 0 0
MAR-25 675 P 0.00 0.00 0.00 9.90 +0.10 43 0 0 0
MAR-25 680 P 0.00 0.00 0.00 10.10 +0.10 42 0 0 0
MAR-25 685 P 0.00 0.00 0.00 10.30 +0.10 42 0 0 0
MAR-25 690 P 0.00 0.00 0.00 10.50 +0.10 41 0 0 0
MAR-25 695 P 0.00 0.00 0.00 10.70 +0.10 41 0 0 0
MAR-25 700 P 0.00 0.00 0.00 10.90 +0.10 40 0 0 0
MAR-25 705 P 0.00 0.00 0.00 11.20 +0.20 40 0 0 0
MAR-25 710 P 0.00 0.00 0.00 11.40 +0.10 39 0 0 0
MAR-25 715 P 0.00 0.00 0.00 11.60 +0.10 38 0 0 0
MAR-25 720 P 0.00 0.00 0.00 11.90 +0.20 38 0 0 0
MAR-25 725 P 0.00 0.00 0.00 12.10 +0.20 37 0 0 0
MAR-25 730 P 0.00 0.00 0.00 12.40 +0.20 37 0 0 0
MAR-25 735 P 0.00 0.00 0.00 12.60 +0.20 36 0 0 0
MAR-25 740 P 0.00 0.00 0.00 12.90 +0.20 36 0 0 0
MAR-25 745 P 0.00 0.00 0.00 13.20 +0.30 35 0 0 0
MAR-25 750 P 0.00 0.00 0.00 13.40 +0.20 35 0 0 0
MAR-25 755 P 0.00 0.00 0.00 13.70 +0.20 34 0 0 0
MAR-25 760 P 0.00 0.00 0.00 14.00 +0.20 34 0 0 0
MAR-25 765 P 0.00 0.00 0.00 14.30 +0.20 33 0 0 0
MAR-25 770 P 0.00 0.00 0.00 14.60 +0.20 33 0 0 0
MAR-25 775 P 0.00 0.00 0.00 14.90 +0.20 32 0 0 0
MAR-25 780 P 0.00 0.00 0.00 15.30 +0.30 32 0 0 0
MAR-25 785 P 0.00 0.00 0.00 15.60 +0.30 31 0 0 0
MAR-25 790 P 0.00 0.00 0.00 16.00 +0.40 30 0 0 0
MAR-25 795 P 0.00 0.00 0.00 16.30 +0.30 30 0 0 0
MAR-25 800 P 0.00 0.00 0.00 16.70 +0.40 29 0 0 0
MAR-25 805 P 0.00 0.00 0.00 17.10 +0.40 29 0 0 0
MAR-25 810 P 0.00 0.00 0.00 17.50 +0.40 28 0 0 0
MAR-25 815 P 0.00 0.00 0.00 17.90 +0.40 28 0 0 0
MAR-25 820 P 0.00 0.00 0.00 18.30 +0.40 27 0 0 0
MAR-25 825 P 0.00 0.00 0.00 18.80 +0.50 27 0 0 0
MAR-25 830 P 0.00 0.00 0.00 19.30 +0.50 26 0 0 0
MAR-25 835 P 0.00 0.00 0.00 19.80 +0.50 26 0 0 0
MAR-25 840 P 0.00 0.00 0.00 20.30 +0.50 25 0 0 0
MAR-25 845 P 0.00 0.00 0.00 20.80 +0.50 24 0 0 0
MAR-25 850 P 0.00 0.00 0.00 21.40 +0.60 24 0 0 0
MAR-25 855 P 0.00 0.00 0.00 22.00 +0.60 23 0 0 0
MAR-25 860 P 0.00 0.00 0.00 22.60 +0.60 23 0 0 0
MAR-25 865 P 0.00 0.00 0.00 23.30 +0.70 22 0 0 0
MAR-25 870 P 0.00 0.00 0.00 24.00 +0.70 22 0 0 0
MAR-25 875 P 0.00 0.00 0.00 24.70 +0.70 21 0 0 0
MAR-25 880 P 0.00 0.00 0.00 25.50 +0.80 21 0 0 0
MAR-25 885 P 0.00 0.00 0.00 26.30 +0.80 20 0 0 0
MAR-25 890 P 0.00 0.00 0.00 27.20 +0.90 20 0 0 0
MAR-25 895 P 0.00 0.00 0.00 28.10 +0.90 19 0 0 0
MAR-25 900 P 0.00 0.00 0.00 29.10 +0.90 19 0 0 0
MAR-25 905 P 0.00 0.00 0.00 30.20 +1.00 18 0 0 0
MAR-25 910 P 0.00 0.00 0.00 31.30 +1.10 17 0 0 0
MAR-25 915 P 0.00 0.00 0.00 32.60 +1.20 17 0 0 0
MAR-25 920 P 0.00 0.00 0.00 33.90 +1.20 16 0 0 0
MAR-25 925 P 0.00 0.00 0.00 35.30 +1.30 16 0 0 0
MAR-25 930 P 0.00 0.00 0.00 37.40 +1.30 16 0 0 0
MAR-25 935 P 0.00 0.00 0.00 39.70 +1.50 15 0 0 0
MAR-25 940 P 0.00 0.00 0.00 42.10 +1.60 15 0 0 0
MAR-25 945 P 0.00 0.00 0.00 44.60 +1.60 15 0 0 0
MAR-25 950 P 0.00 0.00 0.00 47.20 +1.70 15 0 0 0
MAR-25 955 P 0.00 0.00 0.00 49.90 +1.70 14 0 0 0
MAR-25 960 P 0.00 0.00 0.00 52.80 +1.80 14 0 0 0
MAR-25 965 P 0.00 0.00 0.00 55.80 +1.90 14 0 0 0
MAR-25 970 P 0.00 0.00 0.00 59.00 +2.00 14 0 0 0
MAR-25 975 P 0.00 0.00 0.00 62.30 +2.10 13 0 0 0
MAR-25 980 P 0.00 0.00 0.00 65.70 +2.10 13 0 0 0
MAR-25 985 P 0.00 0.00 0.00 69.30 +2.20 13 0 0 0
MAR-25 990 P 0.00 0.00 0.00 73.00 +2.30 13 0 0 0
MAR-25 995 P 0.00 0.00 0.00 76.90 +2.40 12 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 80.80 +2.40 12 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 89.20 +2.60 12 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 97.90 +2.70 11 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 107.10 +2.90 11 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 116.50 +2.90 10 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 126.20 +3.00 10 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 136.00 +3.00 9 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 145.90 +2.90 0 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 155.90 +3.00 0 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 165.90 +3.00 0 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 175.90 +3.00 0 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 185.90 +3.00 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 0.00 257.90 -2.70 41 0 0 0
JUN-25 700 C 0.00 0.00 0.00 253.20 -2.70 41 0 0 0
JUN-25 705 C 0.00 0.00 0.00 248.50 -2.70 40 0 0 0
JUN-25 710 C 0.00 0.00 0.00 243.70 -2.70 40 0 0 0
JUN-25 715 C 0.00 0.00 0.00 239.00 -2.70 39 0 0 0
JUN-25 720 C 0.00 0.00 0.00 234.30 -2.70 39 0 0 0
JUN-25 725 C 0.00 0.00 0.00 229.60 -2.70 38 0 0 0
JUN-25 730 C 0.00 0.00 0.00 224.90 -2.60 37 0 0 0
JUN-25 735 C 0.00 0.00 0.00 220.20 -2.60 37 0 0 0
JUN-25 740 C 0.00 0.00 0.00 215.40 -2.70 36 0 0 0
JUN-25 745 C 0.00 0.00 0.00 210.70 -2.70 36 0 0 0
JUN-25 750 C 0.00 0.00 0.00 206.00 -2.70 35 0 0 0
JUN-25 755 C 0.00 0.00 0.00 201.30 -2.60 35 0 0 0
JUN-25 760 C 0.00 0.00 0.00 196.60 -2.60 34 0 0 0
JUN-25 765 C 0.00 0.00 0.00 191.90 -2.60 34 0 0 0
JUN-25 770 C 0.00 0.00 0.00 187.30 -2.50 33 0 0 0
JUN-25 775 C 0.00 0.00 0.00 182.60 -2.50 33 0 0 0
JUN-25 780 C 0.00 0.00 0.00 177.90 -2.50 32 0 0 0
JUN-25 785 C 0.00 0.00 0.00 173.20 -2.60 31 0 0 0
JUN-25 790 C 0.00 0.00 0.00 168.60 -2.50 31 0 0 0
JUN-25 795 C 0.00 0.00 0.00 163.90 -2.50 30 0 0 0
JUN-25 800 C 0.00 0.00 0.00 159.30 -2.40 30 0 0 0
JUN-25 805 C 0.00 0.00 0.00 154.60 -2.50 29 0 0 0
JUN-25 810 C 0.00 0.00 0.00 150.00 -2.40 29 0 0 0
JUN-25 815 C 0.00 0.00 0.00 145.40 -2.40 28 0 0 0
JUN-25 820 C 0.00 0.00 0.00 140.80 -2.40 28 0 0 0
JUN-25 825 C 0.00 0.00 0.00 136.20 -2.40 27 0 0 0
JUN-25 830 C 0.00 0.00 0.00 131.60 -2.30 27 0 0 0
JUN-25 835 C 0.00 0.00 0.00 127.00 -2.30 26 0 0 0
JUN-25 840 C 0.00 0.00 0.00 122.40 -2.40 26 0 0 0
JUN-25 845 C 0.00 0.00 0.00 117.90 -2.30 25 0 0 0
JUN-25 850 C 0.00 0.00 0.00 113.40 -2.20 24 0 0 0
JUN-25 855 C 0.00 0.00 0.00 108.90 -2.20 24 0 0 0
JUN-25 860 C 0.00 0.00 0.00 104.40 -2.20 23 0 0 0
JUN-25 865 C 0.00 0.00 0.00 99.90 -2.20 23 0 0 0
JUN-25 870 C 0.00 0.00 0.00 95.50 -2.10 22 0 0 0
JUN-25 875 C 0.00 0.00 0.00 91.00 -2.20 22 0 0 0
JUN-25 880 C 0.00 0.00 0.00 86.70 -2.10 21 0 0 0
JUN-25 885 C 0.00 0.00 0.00 82.30 -2.10 21 0 0 0
JUN-25 890 C 0.00 0.00 0.00 78.00 -2.00 20 0 0 0
JUN-25 895 C 0.00 0.00 0.00 73.70 -2.00 20 0 0 0
JUN-25 900 C 0.00 0.00 0.00 69.40 -2.00 19 0 0 0
JUN-25 905 C 0.00 0.00 0.00 65.20 -2.00 19 0 0 0
JUN-25 910 C 0.00 0.00 0.00 61.10 -1.90 18 0 0 0
JUN-25 915 C 0.00 0.00 0.00 57.00 -1.80 17 0 0 0
JUN-25 920 C 0.00 0.00 0.00 53.00 -1.70 17 0 0 0
JUN-25 925 C 0.00 0.00 0.00 49.00 -1.70 16 0 0 0
JUN-25 930 C 0.00 0.00 0.00 45.10 -1.70 16 0 0 0
JUN-25 935 C 0.00 0.00 0.00 42.10 -1.60 16 0 0 0
JUN-25 940 C 0.00 0.00 0.00 39.20 -1.50 15 0 0 0
JUN-25 945 C 0.00 0.00 0.00 36.30 -1.60 15 0 0 0
JUN-25 950 C 0.00 0.00 0.00 33.60 -1.50 15 0 0 0
JUN-25 955 C 0.00 0.00 0.00 31.00 -1.40 15 0 0 0
JUN-25 960 C 0.00 0.00 0.00 28.40 -1.40 14 0 0 0
JUN-25 965 C 0.00 0.00 0.00 26.00 -1.30 14 0 0 0
JUN-25 970 C 0.00 0.00 0.00 23.70 -1.20 14 0 0 0
JUN-25 975 C 0.00 0.00 0.00 21.50 -1.10 14 0 0 0
JUN-25 980 C 0.00 0.00 0.00 19.40 -1.00 13 0 0 0
JUN-25 985 C 0.00 0.00 0.00 17.40 -1.00 13 0 0 0
JUN-25 990 C 0.00 0.00 0.00 15.50 -0.90 13 0 0 0
JUN-25 995 C 0.00 0.00 0.00 13.70 -0.90 13 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 12.10 -0.80 12 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 9.10 -0.70 12 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 6.70 -0.50 11 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 4.70 -0.40 11 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 3.10 -0.30 10 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 2.00 -0.20 10 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 1.10 -0.20 9 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.60 -0.10 9 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.30 0.00 8 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUN-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
JUN-25 695 P 0.00 0.00 0.00 25.20 +0.30 41 0 0 0
JUN-25 700 P 0.00 0.00 0.00 25.50 +0.30 41 0 0 0
JUN-25 705 P 0.00 0.00 0.00 25.80 +0.30 40 0 0 0
JUN-25 710 P 0.00 0.00 0.00 26.00 +0.30 40 0 0 0
JUN-25 715 P 0.00 0.00 0.00 26.30 +0.30 39 0 0 0
JUN-25 720 P 0.00 0.00 0.00 26.60 +0.30 39 0 0 0
JUN-25 725 P 0.00 0.00 0.00 26.90 +0.30 38 0 0 0
JUN-25 730 P 0.00 0.00 0.00 27.20 +0.40 37 0 0 0
JUN-25 735 P 0.00 0.00 0.00 27.50 +0.40 37 0 0 0
JUN-25 740 P 0.00 0.00 0.00 27.70 +0.30 36 0 0 0
JUN-25 745 P 0.00 0.00 0.00 28.00 +0.30 36 0 0 0
JUN-25 750 P 0.00 0.00 0.00 28.30 +0.30 35 0 0 0
JUN-25 755 P 0.00 0.00 0.00 28.60 +0.40 35 0 0 0
JUN-25 760 P 0.00 0.00 0.00 28.90 +0.40 34 0 0 0
JUN-25 765 P 0.00 0.00 0.00 29.20 +0.40 34 0 0 0
JUN-25 770 P 0.00 0.00 0.00 29.60 +0.50 33 0 0 0
JUN-25 775 P 0.00 0.00 0.00 29.90 +0.50 33 0 0 0
JUN-25 780 P 0.00 0.00 0.00 30.20 +0.50 32 0 0 0
JUN-25 785 P 0.00 0.00 0.00 30.50 +0.40 31 0 0 0
JUN-25 790 P 0.00 0.00 0.00 30.90 +0.50 31 0 0 0
JUN-25 795 P 0.00 0.00 0.00 31.20 +0.50 30 0 0 0
JUN-25 800 P 0.00 0.00 0.00 31.60 +0.60 30 0 0 0
JUN-25 805 P 0.00 0.00 0.00 31.90 +0.50 29 0 0 0
JUN-25 810 P 0.00 0.00 0.00 32.30 +0.60 29 0 0 0
JUN-25 815 P 0.00 0.00 0.00 32.70 +0.60 28 0 0 0
JUN-25 820 P 0.00 0.00 0.00 33.10 +0.60 28 0 0 0
JUN-25 825 P 0.00 0.00 0.00 33.50 +0.60 27 0 0 0
JUN-25 830 P 0.00 0.00 0.00 33.90 +0.70 27 0 0 0
JUN-25 835 P 0.00 0.00 0.00 34.30 +0.70 26 0 0 0
JUN-25 840 P 0.00 0.00 0.00 34.70 +0.60 26 0 0 0
JUN-25 845 P 0.00 0.00 0.00 35.20 +0.70 25 0 0 0
JUN-25 850 P 0.00 0.00 0.00 35.70 +0.80 24 0 0 0
JUN-25 855 P 0.00 0.00 0.00 36.20 +0.80 24 0 0 0
JUN-25 860 P 0.00 0.00 0.00 36.70 +0.80 23 0 0 0
JUN-25 865 P 0.00 0.00 0.00 37.20 +0.80 23 0 0 0
JUN-25 870 P 0.00 0.00 0.00 37.80 +0.90 22 0 0 0
JUN-25 875 P 0.00 0.00 0.00 38.30 +0.80 22 0 0 0
JUN-25 880 P 0.00 0.00 0.00 39.00 +0.90 21 0 0 0
JUN-25 885 P 0.00 0.00 0.00 39.60 +0.90 21 0 0 0
JUN-25 890 P 0.00 0.00 0.00 40.30 +1.00 20 0 0 0
JUN-25 895 P 0.00 0.00 0.00 41.00 +1.00 20 0 0 0
JUN-25 900 P 0.00 0.00 0.00 41.70 +1.00 19 0 0 0
JUN-25 905 P 0.00 0.00 0.00 42.50 +1.00 19 0 0 0
JUN-25 910 P 0.00 0.00 0.00 43.40 +1.10 18 0 0 0
JUN-25 915 P 0.00 0.00 0.00 44.30 +1.20 17 0 0 0
JUN-25 920 P 0.00 0.00 0.00 45.30 +1.30 17 0 0 0
JUN-25 925 P 0.00 0.00 0.00 46.30 +1.30 16 0 0 0
JUN-25 930 P 0.00 0.00 0.00 47.40 +1.30 16 0 0 0
JUN-25 935 P 0.00 0.00 0.00 49.40 +1.40 16 0 0 0
JUN-25 940 P 0.00 0.00 0.00 51.50 +1.50 15 0 0 0
JUN-25 945 P 0.00 0.00 0.00 53.60 +1.40 15 0 0 0
JUN-25 950 P 0.00 0.00 0.00 55.90 +1.50 15 0 0 0
JUN-25 955 P 0.00 0.00 0.00 58.30 +1.60 15 0 0 0
JUN-25 960 P 0.00 0.00 0.00 60.70 +1.60 14 0 0 0
JUN-25 965 P 0.00 0.00 0.00 63.30 +1.70 14 0 0 0
JUN-25 970 P 0.00 0.00 0.00 66.00 +1.80 14 0 0 0
JUN-25 975 P 0.00 0.00 0.00 68.80 +1.90 14 0 0 0
JUN-25 980 P 0.00 0.00 0.00 71.70 +2.00 13 0 0 0
JUN-25 985 P 0.00 0.00 0.00 74.70 +2.00 13 0 0 0
JUN-25 990 P 0.00 0.00 0.00 77.80 +2.10 13 0 0 0
JUN-25 995 P 0.00 0.00 0.00 81.00 +2.10 13 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 84.40 +2.20 12 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 91.40 +2.30 12 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 99.00 +2.50 11 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 107.00 +2.60 11 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 115.40 +2.70 10 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 124.30 +2.80 10 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 133.40 +2.80 9 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 142.90 +2.90 9 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 152.60 +3.00 8 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 162.40 +3.00 8 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 172.30 +3.00 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 182.30 +3.00 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
SEP-25 695 C 0.00 0.00 0.00 273.90 -3.80 41 0 0 0
SEP-25 700 C 0.00 0.00 0.00 269.20 -3.80 41 0 0 0
SEP-25 705 C 0.00 0.00 0.00 264.40 -3.90 40 0 0 0
SEP-25 710 C 0.00 0.00 0.00 259.70 -3.80 40 0 0 0
SEP-25 715 C 0.00 0.00 0.00 254.90 -3.90 39 0 0 0
SEP-25 720 C 0.00 0.00 0.00 250.20 -3.80 39 0 0 0
SEP-25 725 C 0.00 0.00 0.00 245.40 -3.90 38 0 0 0
SEP-25 730 C 0.00 0.00 0.00 240.70 -3.80 37 0 0 0
SEP-25 735 C 0.00 0.00 0.00 235.90 -3.90 37 0 0 0
SEP-25 740 C 0.00 0.00 0.00 231.20 -3.80 36 0 0 0
SEP-25 745 C 0.00 0.00 0.00 226.40 -3.90 36 0 0 0
SEP-25 750 C 0.00 0.00 0.00 221.70 -3.80 35 0 0 0
SEP-25 755 C 0.00 0.00 0.00 216.90 -3.90 35 0 0 0
SEP-25 760 C 0.00 0.00 0.00 212.20 -3.80 34 0 0 0
SEP-25 765 C 0.00 0.00 0.00 207.40 -3.90 34 0 0 0
SEP-25 770 C 0.00 0.00 0.00 202.70 -3.80 33 0 0 0
SEP-25 775 C 0.00 0.00 0.00 197.90 -3.90 33 0 0 0
SEP-25 780 C 0.00 0.00 0.00 193.20 -3.80 32 0 0 0
SEP-25 785 C 0.00 0.00 0.00 188.40 -3.90 31 0 0 0
SEP-25 790 C 0.00 0.00 0.00 183.70 -3.80 31 0 0 0
SEP-25 795 C 0.00 0.00 0.00 178.90 -3.90 30 0 0 0
SEP-25 800 C 0.00 0.00 0.00 174.20 -3.80 30 0 0 0
SEP-25 805 C 0.00 0.00 0.00 169.50 -3.80 29 0 0 0
SEP-25 810 C 0.00 0.00 0.00 164.70 -3.90 29 0 0 0
SEP-25 815 C 0.00 0.00 0.00 160.00 -3.80 28 0 0 0
SEP-25 820 C 0.00 0.00 0.00 155.30 -3.80 28 0 0 0
SEP-25 825 C 0.00 0.00 0.00 150.60 -3.80 27 0 0 0
SEP-25 830 C 0.00 0.00 0.00 145.90 -3.80 27 0 0 0
SEP-25 835 C 0.00 0.00 0.00 141.20 -3.80 26 0 0 0
SEP-25 840 C 0.00 0.00 0.00 136.50 -3.80 26 0 0 0
SEP-25 845 C 0.00 0.00 0.00 131.80 -3.80 25 0 0 0
SEP-25 850 C 0.00 0.00 0.00 127.10 -3.90 24 0 0 0
SEP-25 855 C 0.00 0.00 0.00 122.50 -3.80 24 0 0 0
SEP-25 860 C 0.00 0.00 0.00 117.80 -3.80 23 0 0 0
SEP-25 865 C 0.00 0.00 0.00 113.20 -3.80 23 0 0 0
SEP-25 870 C 0.00 0.00 0.00 108.60 -3.80 22 0 0 0
SEP-25 875 C 0.00 0.00 0.00 104.00 -3.80 22 0 0 0
SEP-25 880 C 0.00 0.00 0.00 99.40 -3.80 21 0 0 0
SEP-25 885 C 0.00 0.00 0.00 94.90 -3.70 21 0 0 0
SEP-25 890 C 0.00 0.00 0.00 90.40 -3.70 20 0 0 0
SEP-25 895 C 0.00 0.00 0.00 85.90 -3.70 20 0 0 0
SEP-25 900 C 0.00 0.00 0.00 81.40 -3.70 19 0 0 0
SEP-25 905 C 0.00 0.00 0.00 77.00 -3.60 19 0 0 0
SEP-25 910 C 0.00 0.00 0.00 72.60 -3.60 18 0 0 0
SEP-25 915 C 0.00 0.00 0.00 68.20 -3.60 17 0 0 0
SEP-25 920 C 0.00 0.00 0.00 63.90 -3.60 17 0 0 0
SEP-25 925 C 0.00 0.00 0.00 59.60 -3.60 16 0 0 0
SEP-25 930 C 0.00 0.00 0.00 55.40 -3.50 16 0 0 0
SEP-25 935 C 0.00 0.00 0.00 52.30 -2.50 16 0 0 0
SEP-25 940 C 0.00 0.00 0.00 49.20 -2.40 15 0 0 0
SEP-25 945 C 0.00 0.00 0.00 46.10 -2.40 15 0 0 0
SEP-25 950 C 0.00 0.00 0.00 43.20 -2.30 15 0 0 0
SEP-25 955 C 0.00 0.00 0.00 40.30 -2.30 15 0 0 0
SEP-25 960 C 0.00 0.00 0.00 37.50 -2.30 14 0 0 0
SEP-25 965 C 0.00 0.00 0.00 34.80 -2.20 14 0 0 0
SEP-25 970 C 0.00 0.00 0.00 32.20 -2.10 14 0 0 0
SEP-25 975 C 0.00 0.00 0.00 29.70 -2.10 14 0 0 0
SEP-25 980 C 0.00 0.00 0.00 27.30 -2.00 13 0 0 0
SEP-25 985 C 0.00 0.00 0.00 24.90 -2.00 13 0 0 0
SEP-25 990 C 0.00 0.00 0.00 22.70 -1.80 13 0 0 0
SEP-25 995 C 0.00 0.00 0.00 20.60 -1.70 13 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 18.50 -1.70 12 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 14.80 -1.50 12 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 11.50 -1.40 11 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 8.70 -1.20 11 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 6.30 -1.00 10 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 4.40 -0.80 10 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 2.90 -0.60 9 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 1.80 -0.40 9 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 1.00 -0.30 8 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.50 -0.20 8 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.20 -0.10 7 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 38.80 -0.80 41 0 0 0
SEP-25 700 P 0.00 0.00 0.00 39.10 -0.80 41 0 0 0
SEP-25 705 P 0.00 0.00 0.00 39.30 -0.90 40 0 0 0
SEP-25 710 P 0.00 0.00 0.00 39.60 -0.80 40 0 0 0
SEP-25 715 P 0.00 0.00 0.00 39.80 -0.90 39 0 0 0
SEP-25 720 P 0.00 0.00 0.00 40.10 -0.80 39 0 0 0
SEP-25 725 P 0.00 0.00 0.00 40.30 -0.90 38 0 0 0
SEP-25 730 P 0.00 0.00 0.00 40.60 -0.80 37 0 0 0
SEP-25 735 P 0.00 0.00 0.00 40.80 -0.90 37 0 0 0
SEP-25 740 P 0.00 0.00 0.00 41.10 -0.80 36 0 0 0
SEP-25 745 P 0.00 0.00 0.00 41.30 -0.90 36 0 0 0
SEP-25 750 P 0.00 0.00 0.00 41.60 -0.80 35 0 0 0
SEP-25 755 P 0.00 0.00 0.00 41.80 -0.90 35 0 0 0
SEP-25 760 P 0.00 0.00 0.00 42.10 -0.80 34 0 0 0
SEP-25 765 P 0.00 0.00 0.00 42.30 -0.90 34 0 0 0
SEP-25 770 P 0.00 0.00 0.00 42.60 -0.80 33 0 0 0
SEP-25 775 P 0.00 0.00 0.00 42.80 -0.90 33 0 0 0
SEP-25 780 P 0.00 0.00 0.00 43.10 -0.80 32 0 0 0
SEP-25 785 P 0.00 0.00 0.00 43.30 -0.90 31 0 0 0
SEP-25 790 P 0.00 0.00 0.00 43.60 -0.80 31 0 0 0
SEP-25 795 P 0.00 0.00 0.00 43.80 -0.90 30 0 0 0
SEP-25 800 P 0.00 0.00 0.00 44.10 -0.80 30 0 0 0
SEP-25 805 P 0.00 0.00 0.00 44.40 -0.80 29 0 0 0
SEP-25 810 P 0.00 0.00 0.00 44.60 -0.90 29 0 0 0
SEP-25 815 P 0.00 0.00 0.00 44.90 -0.80 28 0 0 0
SEP-25 820 P 0.00 0.00 0.00 45.20 -0.80 28 0 0 0
SEP-25 825 P 0.00 0.00 0.00 45.50 -0.80 27 0 0 0
SEP-25 830 P 0.00 0.00 0.00 45.80 -0.80 27 0 0 0
SEP-25 835 P 0.00 0.00 0.00 46.10 -0.80 26 0 0 0
SEP-25 840 P 0.00 0.00 0.00 46.40 -0.80 26 0 0 0
SEP-25 845 P 0.00 0.00 0.00 46.70 -0.80 25 0 0 0
SEP-25 850 P 0.00 0.00 0.00 47.00 -0.90 24 0 0 0
SEP-25 855 P 0.00 0.00 0.00 47.40 -0.80 24 0 0 0
SEP-25 860 P 0.00 0.00 0.00 47.70 -0.80 23 0 0 0
SEP-25 865 P 0.00 0.00 0.00 48.10 -0.80 23 0 0 0
SEP-25 870 P 0.00 0.00 0.00 48.50 -0.80 22 0 0 0
SEP-25 875 P 0.00 0.00 0.00 48.90 -0.80 22 0 0 0
SEP-25 880 P 0.00 0.00 0.00 49.30 -0.80 21 0 0 0
SEP-25 885 P 0.00 0.00 0.00 49.80 -0.70 21 0 0 0
SEP-25 890 P 0.00 0.00 0.00 50.30 -0.70 20 0 0 0
SEP-25 895 P 0.00 0.00 0.00 50.80 -0.70 20 0 0 0
SEP-25 900 P 0.00 0.00 0.00 51.30 -0.70 19 0 0 0
SEP-25 905 P 0.00 0.00 0.00 51.90 -0.60 19 0 0 0
SEP-25 910 P 0.00 0.00 0.00 52.50 -0.60 18 0 0 0
SEP-25 915 P 0.00 0.00 0.00 53.10 -0.60 17 0 0 0
SEP-25 920 P 0.00 0.00 0.00 53.80 -0.60 17 0 0 0
SEP-25 925 P 0.00 0.00 0.00 54.50 -0.60 16 0 0 0
SEP-25 930 P 0.00 0.00 0.00 55.30 -0.50 16 0 0 0
SEP-25 935 P 0.00 0.00 0.00 57.20 +0.50 16 0 0 0
SEP-25 940 P 0.00 0.00 0.00 59.10 +0.60 15 0 0 0
SEP-25 945 P 0.00 0.00 0.00 61.00 +0.60 15 0 0 0
SEP-25 950 P 0.00 0.00 0.00 63.10 +0.70 15 0 0 0
SEP-25 955 P 0.00 0.00 0.00 65.20 +0.70 15 0 0 0
SEP-25 960 P 0.00 0.00 0.00 67.40 +0.70 14 0 0 0
SEP-25 965 P 0.00 0.00 0.00 69.70 +0.80 14 0 0 0
SEP-25 970 P 0.00 0.00 0.00 72.10 +0.90 14 0 0 0
SEP-25 975 P 0.00 0.00 0.00 74.60 +0.90 14 0 0 0
SEP-25 980 P 0.00 0.00 0.00 77.20 +1.00 13 0 0 0
SEP-25 985 P 0.00 0.00 0.00 79.80 +1.00 13 0 0 0
SEP-25 990 P 0.00 0.00 0.00 82.60 +1.20 13 0 0 0
SEP-25 995 P 0.00 0.00 0.00 85.50 +1.30 13 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 88.40 +1.30 12 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 94.70 +1.50 12 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 101.40 +1.60 11 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 108.60 +1.80 11 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 116.20 +2.00 10 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 124.30 +2.20 10 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 132.80 +2.40 9 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 141.70 +2.60 9 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 150.90 +2.70 8 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 160.40 +2.80 8 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 170.10 +2.90 7 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-25 830 C 0.00 0.00 0.00 158.60 -4.00 27 0 0 0
DEC-25 835 C 0.00 0.00 0.00 153.70 -4.10 26 0 0 0
DEC-25 840 C 0.00 0.00 0.00 148.90 -4.10 26 0 0 0
DEC-25 845 C 0.00 0.00 0.00 144.10 -4.00 25 0 0 0
DEC-25 850 C 0.00 0.00 0.00 139.30 -4.00 24 0 0 0
DEC-25 855 C 0.00 0.00 0.00 134.50 -4.00 24 0 0 0
DEC-25 860 C 0.00 0.00 0.00 129.70 -4.00 23 0 0 0
DEC-25 865 C 0.00 0.00 0.00 124.90 -4.00 23 0 0 0
DEC-25 870 C 0.00 0.00 0.00 120.10 -4.10 22 0 0 0
DEC-25 875 C 0.00 0.00 0.00 115.40 -4.00 22 0 0 0
DEC-25 880 C 0.00 0.00 0.00 110.60 -4.00 21 0 0 0
DEC-25 885 C 0.00 0.00 0.00 105.90 -4.00 21 0 0 0
DEC-25 890 C 0.00 0.00 0.00 101.20 -4.00 20 0 0 0
DEC-25 895 C 0.00 0.00 0.00 96.50 -4.00 20 0 0 0
DEC-25 900 C 0.00 0.00 0.00 91.80 -4.00 19 0 0 0
DEC-25 905 C 0.00 0.00 0.00 87.20 -3.90 19 0 0 0
DEC-25 910 C 0.00 0.00 0.00 82.60 -3.90 18 0 0 0
DEC-25 915 C 0.00 0.00 0.00 78.00 -3.90 17 0 0 0
DEC-25 920 C 0.00 0.00 0.00 73.40 -3.90 17 0 0 0
DEC-25 925 C 0.00 0.00 0.00 68.90 -3.80 16 0 0 0
DEC-25 930 C 0.00 0.00 0.00 64.40 -3.80 16 0 0 0
DEC-25 935 C 0.00 0.00 0.00 61.10 -2.70 16 0 0 0
DEC-25 940 C 0.00 0.00 0.00 57.90 -2.60 15 0 0 0
DEC-25 945 C 0.00 0.00 0.00 54.70 -2.60 15 0 0 0
DEC-25 950 C 0.00 0.00 0.00 51.60 -2.50 15 0 0 0
DEC-25 955 C 0.00 0.00 0.00 48.60 -2.40 15 0 0 0
DEC-25 960 C 0.00 0.00 0.00 45.60 -2.40 14 0 0 0
DEC-25 965 C 0.00 0.00 0.00 42.70 -2.40 14 0 0 0
DEC-25 970 C 0.00 0.00 0.00 39.90 -2.30 14 0 0 0
DEC-25 975 C 0.00 0.00 0.00 37.10 -2.30 14 0 0 0
DEC-25 980 C 0.00 0.00 0.00 34.50 -2.20 13 0 0 0
DEC-25 985 C 0.00 0.00 0.00 31.90 -2.10 13 0 0 0
DEC-25 990 C 0.00 0.00 0.00 29.40 -2.00 13 0 0 0
DEC-25 995 C 0.00 0.00 0.00 27.00 -2.00 13 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 24.70 -1.90 12 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 20.30 -1.80 12 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 16.40 -1.60 11 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 12.90 -1.50 11 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 9.90 -1.20 10 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 7.30 -1.10 10 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 5.20 -0.80 9 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 3.50 -0.70 9 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 2.20 -0.50 8 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 1.30 -0.30 8 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.70 -0.20 7 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-25 830 P 0.00 0.00 0.00 56.20 -1.00 27 0 0 0
DEC-25 835 P 0.00 0.00 0.00 56.30 -1.10 26 0 0 0
DEC-25 840 P 0.00 0.00 0.00 56.50 -1.10 26 0 0 0
DEC-25 845 P 0.00 0.00 0.00 56.70 -1.00 25 0 0 0
DEC-25 850 P 0.00 0.00 0.00 56.90 -1.00 24 0 0 0
DEC-25 855 P 0.00 0.00 0.00 57.10 -1.00 24 0 0 0
DEC-25 860 P 0.00 0.00 0.00 57.30 -1.00 23 0 0 0
DEC-25 865 P 0.00 0.00 0.00 57.50 -1.00 23 0 0 0
DEC-25 870 P 0.00 0.00 0.00 57.70 -1.10 22 0 0 0
DEC-25 875 P 0.00 0.00 0.00 58.00 -1.00 22 0 0 0
DEC-25 880 P 0.00 0.00 0.00 58.20 -1.00 21 0 0 0
DEC-25 885 P 0.00 0.00 0.00 58.50 -1.00 21 0 0 0
DEC-25 890 P 0.00 0.00 0.00 58.80 -1.00 20 0 0 0
DEC-25 895 P 0.00 0.00 0.00 59.10 -1.00 20 0 0 0
DEC-25 900 P 0.00 0.00 0.00 59.40 -1.00 19 0 0 0
DEC-25 905 P 0.00 0.00 0.00 59.80 -0.90 19 0 0 0
DEC-25 910 P 0.00 0.00 0.00 60.20 -0.90 18 0 0 0
DEC-25 915 P 0.00 0.00 0.00 60.60 -0.90 17 0 0 0
DEC-25 920 P 0.00 0.00 0.00 61.00 -0.90 17 0 0 0
DEC-25 925 P 0.00 0.00 0.00 61.50 -0.80 16 0 0 0
DEC-25 930 P 0.00 0.00 0.00 62.00 -0.80 16 0 0 0
DEC-25 935 P 0.00 0.00 0.00 63.70 +0.30 16 0 0 0
DEC-25 940 P 0.00 0.00 0.00 65.50 +0.40 15 0 0 0
DEC-25 945 P 0.00 0.00 0.00 67.30 +0.40 15 0 0 0
DEC-25 950 P 0.00 0.00 0.00 69.20 +0.50 15 0 0 0
DEC-25 955 P 0.00 0.00 0.00 71.20 +0.60 15 0 0 0
DEC-25 960 P 0.00 0.00 0.00 73.20 +0.60 14 0 0 0
DEC-25 965 P 0.00 0.00 0.00 75.30 +0.60 14 0 0 0
DEC-25 970 P 0.00 0.00 0.00 77.50 +0.70 14 0 0 0
DEC-25 975 P 0.00 0.00 0.00 79.70 +0.70 14 0 0 0
DEC-25 980 P 0.00 0.00 0.00 82.10 +0.80 13 0 0 0
DEC-25 985 P 0.00 0.00 0.00 84.50 +0.90 13 0 0 0
DEC-25 990 P 0.00 0.00 0.00 87.00 +1.00 13 0 0 0
DEC-25 995 P 0.00 0.00 0.00 89.60 +1.00 13 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 92.30 +1.10 12 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 97.90 +1.20 12 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 104.00 +1.40 11 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 110.50 +1.50 11 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 117.50 +1.80 10 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 124.90 +1.90 10 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 132.80 +2.20 9 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 141.10 +2.30 9 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 149.80 +2.50 8 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 158.90 +2.70 8 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 168.30 +2.80 7 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