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
12 DEC 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
DEC-24 545 C 0.00 0.00 0.00 421.40 +12.20 0 0 0 0
DEC-24 550 C 0.00 0.00 0.00 416.40 +12.20 0 0 0 0
DEC-24 555 C 0.00 0.00 0.00 411.40 +12.20 0 0 0 0
DEC-24 560 C 0.00 0.00 0.00 406.40 +12.20 0 0 0 0
DEC-24 565 C 0.00 0.00 0.00 401.40 +12.20 0 0 0 0
DEC-24 570 C 0.00 0.00 0.00 396.40 +12.20 0 0 0 0
DEC-24 575 C 0.00 0.00 0.00 391.40 +12.20 0 0 0 0
DEC-24 580 C 0.00 0.00 0.00 386.40 +12.20 0 0 0 0
DEC-24 585 C 0.00 0.00 0.00 381.40 +12.20 0 0 0 0
DEC-24 590 C 0.00 0.00 0.00 376.40 +12.20 0 0 0 0
DEC-24 595 C 0.00 0.00 0.00 371.40 +12.20 0 0 0 0
DEC-24 600 C 0.00 0.00 0.00 366.40 +12.20 0 0 0 0
DEC-24 605 C 0.00 0.00 0.00 361.40 +12.20 0 0 0 0
DEC-24 610 C 0.00 0.00 0.00 356.40 +12.20 0 0 0 0
DEC-24 615 C 0.00 0.00 0.00 351.40 +12.20 0 0 0 0
DEC-24 620 C 0.00 0.00 0.00 346.40 +12.20 0 0 0 0
DEC-24 625 C 0.00 0.00 0.00 341.40 +12.20 0 0 0 0
DEC-24 630 C 0.00 0.00 0.00 336.40 +12.20 0 0 0 0
DEC-24 635 C 0.00 0.00 0.00 331.40 +12.20 0 0 0 0
DEC-24 640 C 0.00 0.00 0.00 326.40 +12.20 0 0 0 0
DEC-24 645 C 0.00 0.00 0.00 321.40 +12.20 0 0 0 0
DEC-24 650 C 0.00 0.00 0.00 316.40 +12.20 0 0 0 0
DEC-24 655 C 0.00 0.00 0.00 311.40 +12.20 0 0 0 0
DEC-24 660 C 0.00 0.00 0.00 306.40 +12.20 0 0 0 0
DEC-24 665 C 0.00 0.00 0.00 301.40 +12.20 0 0 0 0
DEC-24 670 C 0.00 0.00 0.00 296.40 +12.20 0 0 0 0
DEC-24 675 C 0.00 0.00 0.00 291.40 +12.20 0 0 0 0
DEC-24 680 C 0.00 0.00 0.00 286.40 +12.20 0 0 0 0
DEC-24 685 C 0.00 0.00 0.00 281.40 +12.20 0 0 0 0
DEC-24 690 C 0.00 0.00 0.00 276.40 +12.20 0 0 0 0
DEC-24 695 C 0.00 0.00 0.00 271.40 +12.20 0 0 0 0
DEC-24 700 C 0.00 0.00 0.00 266.40 +12.20 0 0 0 0
DEC-24 705 C 0.00 0.00 0.00 261.40 +12.20 0 0 0 0
DEC-24 710 C 0.00 0.00 0.00 256.40 +12.20 0 0 0 0
DEC-24 715 C 0.00 0.00 0.00 251.40 +12.20 0 0 0 0
DEC-24 720 C 0.00 0.00 0.00 246.40 +12.20 0 0 0 0
DEC-24 725 C 0.00 0.00 0.00 241.40 +12.10 0 0 0 0
DEC-24 730 C 0.00 0.00 0.00 236.40 +12.10 0 0 0 0
DEC-24 735 C 0.00 0.00 0.00 231.40 +12.10 0 0 0 0
DEC-24 740 C 0.00 0.00 0.00 226.40 +12.10 0 0 0 0
DEC-24 745 C 0.00 0.00 0.00 221.50 +12.20 42 0 0 0
DEC-24 750 C 0.00 0.00 0.00 216.50 +12.20 41 0 0 0
DEC-24 755 C 0.00 0.00 0.00 211.50 +12.20 40 0 0 0
DEC-24 760 C 0.00 0.00 0.00 206.50 +12.20 39 0 0 0
DEC-24 765 C 0.00 0.00 0.00 201.50 +12.20 38 0 0 0
DEC-24 770 C 0.00 0.00 0.00 196.50 +12.20 37 0 0 0
DEC-24 775 C 0.00 0.00 0.00 191.50 +12.10 36 0 0 0
DEC-24 780 C 0.00 0.00 0.00 186.50 +12.10 35 0 0 0
DEC-24 785 C 0.00 0.00 0.00 181.50 +12.10 34 0 0 0
DEC-24 790 C 0.00 0.00 0.00 176.50 +12.10 34 0 0 0
DEC-24 795 C 0.00 0.00 0.00 171.60 +12.20 35 0 0 0
DEC-24 800 C 0.00 0.00 0.00 166.60 +12.10 34 0 0 0
DEC-24 805 C 0.00 0.00 0.00 161.60 +12.10 33 0 0 0
DEC-24 810 C 0.00 0.00 0.00 156.60 +12.10 32 0 0 0
DEC-24 815 C 0.00 0.00 0.00 151.60 +12.00 31 0 0 0
DEC-24 820 C 0.00 0.00 0.00 146.70 +12.10 32 0 0 0
DEC-24 825 C 0.00 0.00 0.00 141.70 +12.00 31 0 0 0
DEC-24 830 C 0.00 0.00 0.00 136.70 +12.00 30 0 0 0
DEC-24 835 C 0.00 0.00 0.00 131.80 +12.00 30 0 0 0
DEC-24 840 C 0.00 0.00 0.00 126.80 +11.90 29 0 0 0
DEC-24 845 C 0.00 0.00 0.00 121.90 +11.90 29 0 0 0
DEC-24 850 C 0.00 0.00 0.00 117.00 +11.90 29 0 0 0
DEC-24 855 C 0.00 0.00 0.00 112.00 +11.80 27 0 0 0
DEC-24 860 C 0.00 0.00 0.00 107.10 +11.80 27 0 0 0
DEC-24 865 C 0.00 0.00 0.00 102.20 +11.70 26 0 0 0
DEC-24 870 C 0.00 0.00 0.00 97.30 +11.70 26 0 0 0
DEC-24 875 C 0.00 0.00 0.00 92.50 +11.70 26 0 0 0
DEC-24 880 C 0.00 0.00 0.00 87.60 +11.50 25 0 0 0
DEC-24 885 C 0.00 0.00 0.00 82.80 +11.50 24 0 0 0
DEC-24 890 C 0.00 0.00 0.00 78.00 +11.40 24 0 0 0
DEC-24 895 C 0.00 0.00 0.00 73.20 +11.20 23 0 0 0
DEC-24 900 C 0.00 0.00 0.00 68.50 +11.10 23 0 0 0
DEC-24 905 C 0.00 0.00 0.00 63.80 +11.00 22 0 0 0
DEC-24 910 C 0.00 0.00 0.00 59.20 +10.80 22 0 0 0
DEC-24 915 C 0.00 0.00 0.00 54.60 +10.60 21 0 0 0
DEC-24 920 C 0.00 0.00 0.00 50.10 +10.40 21 0 0 0
DEC-24 925 C 0.00 0.00 0.00 45.60 +10.00 20 0 0 0
DEC-24 930 C 0.00 0.00 0.00 41.30 +9.70 20 0 0 0
DEC-24 935 C 0.00 0.00 0.00 37.10 +9.40 19 0 0 0
DEC-24 940 C 0.00 0.00 0.00 33.00 +9.00 19 0 0 0
DEC-24 945 C 0.00 0.00 0.00 29.00 +8.50 18 0 0 0
DEC-24 950 C 0.00 0.00 0.00 25.20 +8.00 17 0 0 0
DEC-24 955 C 0.00 0.00 0.00 21.60 +7.40 17 0 0 0
DEC-24 960 C 0.00 0.00 0.00 18.20 +6.50 16 0 0 0
DEC-24 965 C 0.00 0.00 0.00 15.10 +5.70 16 0 0 0
DEC-24 970 C 0.00 0.00 0.00 12.50 +5.00 16 0 0 0
DEC-24 975 C 0.00 0.00 0.00 10.10 +4.30 15 0 0 0
DEC-24 980 C 0.00 0.00 0.00 8.10 +3.70 15 0 0 0
DEC-24 985 C 0.00 0.00 0.00 6.30 +3.00 15 0 0 0
DEC-24 990 C 0.00 0.00 0.00 4.80 +2.40 15 0 0 0
DEC-24 995 C 0.00 0.00 0.00 3.60 +1.90 14 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 2.60 +1.50 14 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 1.20 +0.70 13 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 0.50 +0.30 13 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 0.20 +0.10 13 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
DEC-24 1070 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
DEC-24 1080 C 0.00 0.00 0.00 0.10 0.00 19 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 88 0 0 0
DEC-24 550 P 0.00 0.00 0.00 0.10 0.00 87 0 0 0
DEC-24 555 P 0.00 0.00 0.00 0.10 0.00 86 0 0 0
DEC-24 560 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
DEC-24 565 P 0.00 0.00 0.00 0.10 0.00 83 0 0 0
DEC-24 570 P 0.00 0.00 0.00 0.10 0.00 82 0 0 0
DEC-24 575 P 0.00 0.00 0.00 0.10 0.00 80 0 0 0
DEC-24 580 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
DEC-24 585 P 0.00 0.00 0.00 0.10 0.00 78 0 0 0
DEC-24 590 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
DEC-24 595 P 0.00 0.00 0.00 0.10 0.00 75 0 0 0
DEC-24 600 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
DEC-24 605 P 0.00 0.00 0.00 0.10 0.00 73 0 0 0
DEC-24 610 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
DEC-24 615 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
DEC-24 620 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
DEC-24 625 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
DEC-24 630 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
DEC-24 635 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
DEC-24 640 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
DEC-24 645 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
DEC-24 650 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
DEC-24 655 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
DEC-24 660 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
DEC-24 665 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
DEC-24 670 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
DEC-24 675 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
DEC-24 680 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
DEC-24 685 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
DEC-24 690 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
DEC-24 695 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
DEC-24 700 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
DEC-24 705 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
DEC-24 710 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
DEC-24 715 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
DEC-24 720 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
DEC-24 725 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
DEC-24 730 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
DEC-24 735 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
DEC-24 740 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
DEC-24 745 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
DEC-24 750 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
DEC-24 755 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
DEC-24 760 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
DEC-24 765 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
DEC-24 770 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
DEC-24 775 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
DEC-24 780 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
DEC-24 785 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
DEC-24 790 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
DEC-24 795 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
DEC-24 800 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
DEC-24 805 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
DEC-24 810 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
DEC-24 815 P 0.00 0.00 0.00 0.10 -0.10 29 0 0 0
DEC-24 820 P 0.00 0.00 0.00 0.10 -0.20 28 0 0 0
DEC-24 825 P 0.00 0.00 0.00 0.10 -0.30 27 0 0 0
DEC-24 830 P 0.00 0.00 0.00 0.10 -0.40 26 0 0 0
DEC-24 835 P 0.00 0.00 0.00 0.20 -0.40 27 0 0 0
DEC-24 840 P 0.00 0.00 0.00 0.30 -0.40 28 0 0 0
DEC-24 845 P 0.00 0.00 0.00 0.40 -0.40 28 0 0 0
DEC-24 850 P 0.00 0.00 0.00 0.50 -0.40 28 0 0 0
DEC-24 855 P 0.00 0.00 0.00 0.60 -0.40 27 0 0 0
DEC-24 860 P 0.00 0.00 0.00 0.70 -0.40 27 0 0 0
DEC-24 865 P 0.00 0.00 0.00 0.80 -0.50 26 0 0 0
DEC-24 870 P 0.00 0.00 0.00 0.90 -0.50 26 0 0 0
DEC-24 875 P 0.00 0.00 0.00 1.10 -0.50 26 0 0 0
DEC-24 880 P 0.00 0.00 0.00 1.20 -0.70 25 0 0 0
DEC-24 885 P 0.00 0.00 0.00 1.40 -0.70 24 0 0 0
DEC-24 890 P 0.00 0.00 0.00 1.60 -0.80 24 0 0 0
DEC-24 895 P 0.00 0.00 0.00 1.80 -1.00 23 0 0 0
DEC-24 900 P 0.00 0.00 0.00 2.10 -1.10 23 0 0 0
DEC-24 905 P 0.00 0.00 0.00 2.40 -1.20 22 0 0 0
DEC-24 910 P 0.00 0.00 0.00 2.80 -1.40 22 0 0 0
DEC-24 915 P 0.00 0.00 0.00 3.20 -1.60 21 0 0 0
DEC-24 920 P 0.00 0.00 0.00 3.70 -1.80 21 0 0 0
DEC-24 925 P 0.00 0.00 0.00 4.20 -2.20 20 0 0 0
DEC-24 930 P 0.00 0.00 0.00 4.90 -2.50 20 0 0 0
DEC-24 935 P 0.00 0.00 0.00 5.70 -2.80 19 0 0 0
DEC-24 940 P 0.00 0.00 0.00 6.60 -3.20 19 0 0 0
DEC-24 945 P 0.00 0.00 0.00 7.60 -3.70 18 0 0 0
DEC-24 950 P 0.00 0.00 0.00 8.80 -4.20 17 0 0 0
DEC-24 955 P 0.00 0.00 0.00 10.20 -4.80 17 0 0 0
DEC-24 960 P 0.00 0.00 0.00 11.80 -5.70 16 0 0 0
DEC-24 965 P 0.00 0.00 0.00 13.70 -6.50 16 0 0 0
DEC-24 970 P 0.00 0.00 0.00 16.10 -7.20 16 0 0 0
DEC-24 975 P 0.00 0.00 0.00 18.70 -7.90 15 0 0 0
DEC-24 980 P 0.00 0.00 0.00 21.70 -8.50 15 0 0 0
DEC-24 985 P 0.00 0.00 0.00 24.90 -9.20 15 0 0 0
DEC-24 990 P 0.00 0.00 0.00 28.40 -9.80 15 0 0 0
DEC-24 995 P 0.00 0.00 0.00 32.20 -10.30 14 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 36.20 -10.70 14 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 44.80 -11.50 13 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 54.10 -11.90 13 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 63.80 -12.00 13 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 73.60 -12.20 0 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 83.60 -12.20 0 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 93.60 -12.20 0 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 103.60 -12.20 0 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 113.60 -12.20 0 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 123.60 -12.20 0 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 133.60 -12.20 0 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 143.60 -12.20 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
JAN-25 830 C 0.00 0.00 0.00 137.70 +10.40 30 0 0 0
JAN-25 835 C 0.00 0.00 0.00 132.90 +10.40 30 0 0 0
JAN-25 840 C 0.00 0.00 0.00 128.10 +10.40 29 0 0 0
JAN-25 845 C 0.00 0.00 0.00 123.30 +10.30 29 0 0 0
JAN-25 850 C 0.00 0.00 0.00 118.60 +10.30 28 0 0 0
JAN-25 855 C 0.00 0.00 0.00 113.80 +10.20 28 0 0 0
JAN-25 860 C 0.00 0.00 0.00 109.10 +10.20 27 0 0 0
JAN-25 865 C 0.00 0.00 0.00 104.40 +10.10 27 0 0 0
JAN-25 870 C 0.00 0.00 0.00 99.70 +10.00 26 0 0 0
JAN-25 875 C 0.00 0.00 0.00 95.10 +10.00 26 0 0 0
JAN-25 880 C 0.00 0.00 0.00 90.40 +9.90 25 0 0 0
JAN-25 885 C 0.00 0.00 0.00 85.80 +9.80 24 0 0 0
JAN-25 890 C 0.00 0.00 0.00 81.30 +9.70 24 0 0 0
JAN-25 895 C 0.00 0.00 0.00 76.80 +9.70 23 0 0 0
JAN-25 900 C 0.00 0.00 0.00 72.30 +9.50 23 0 0 0
JAN-25 905 C 0.00 0.00 0.00 67.90 +9.40 22 0 0 0
JAN-25 910 C 0.00 0.00 0.00 63.50 +9.30 22 0 0 0
JAN-25 915 C 0.00 0.00 0.00 59.20 +9.10 21 0 0 0
JAN-25 920 C 0.00 0.00 0.00 54.90 +8.90 21 0 0 0
JAN-25 925 C 0.00 0.00 0.00 50.70 +8.70 20 0 0 0
JAN-25 930 C 0.00 0.00 0.00 46.60 +8.50 20 0 0 0
JAN-25 935 C 0.00 0.00 0.00 42.60 +8.20 19 0 0 0
JAN-25 940 C 0.00 0.00 0.00 38.70 +8.00 19 0 0 0
JAN-25 945 C 0.00 0.00 0.00 34.90 +7.70 18 0 0 0
JAN-25 950 C 0.00 0.00 0.00 31.20 +7.40 17 0 0 0
JAN-25 955 C 0.00 0.00 0.00 27.70 +7.00 17 0 0 0
JAN-25 960 C 0.00 0.00 0.00 24.30 +6.30 16 0 0 0
JAN-25 965 C 0.00 0.00 0.00 21.10 +5.50 16 0 0 0
JAN-25 970 C 0.00 0.00 0.00 18.40 +5.00 16 0 0 0
JAN-25 975 C 0.00 0.00 0.00 16.00 +4.70 15 0 0 0
JAN-25 980 C 0.00 0.00 0.00 13.70 +4.20 15 0 0 0
JAN-25 985 C 0.00 0.00 0.00 11.60 +3.80 15 0 0 0
JAN-25 990 C 0.00 0.00 0.00 9.70 +3.30 15 0 0 0
JAN-25 995 C 0.00 0.00 0.00 8.10 +3.00 14 0 0 0
JAN-25 1000 C 0.00 0.00 0.00 6.60 +2.50 14 0 0 0
JAN-25 1010 C 0.00 0.00 0.00 4.20 +1.80 14 0 0 0
JAN-25 1020 C 0.00 0.00 0.00 2.50 +1.20 13 0 0 0
JAN-25 1030 C 0.00 0.00 0.00 1.40 +0.80 13 0 0 0
JAN-25 1040 C 0.00 0.00 0.00 0.70 +0.40 12 0 0 0
JAN-25 1050 C 0.00 0.00 0.00 0.30 +0.20 12 0 0 0
JAN-25 1060 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JAN-25 1070 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
JAN-25 830 P 0.00 0.00 0.00 3.20 -0.50 30 0 0 0
JAN-25 835 P 0.00 0.00 0.00 3.40 -0.50 30 0 0 0
JAN-25 840 P 0.00 0.00 0.00 3.60 -0.50 29 0 0 0
JAN-25 845 P 0.00 0.00 0.00 3.80 -0.60 29 0 0 0
JAN-25 850 P 0.00 0.00 0.00 4.10 -0.60 28 0 0 0
JAN-25 855 P 0.00 0.00 0.00 4.30 -0.70 28 0 0 0
JAN-25 860 P 0.00 0.00 0.00 4.60 -0.70 27 0 0 0
JAN-25 865 P 0.00 0.00 0.00 4.90 -0.80 27 0 0 0
JAN-25 870 P 0.00 0.00 0.00 5.20 -0.90 26 0 0 0
JAN-25 875 P 0.00 0.00 0.00 5.60 -0.90 26 0 0 0
JAN-25 880 P 0.00 0.00 0.00 5.90 -1.00 25 0 0 0
JAN-25 885 P 0.00 0.00 0.00 6.30 -1.10 24 0 0 0
JAN-25 890 P 0.00 0.00 0.00 6.80 -1.20 24 0 0 0
JAN-25 895 P 0.00 0.00 0.00 7.30 -1.20 23 0 0 0
JAN-25 900 P 0.00 0.00 0.00 7.80 -1.40 23 0 0 0
JAN-25 905 P 0.00 0.00 0.00 8.40 -1.50 22 0 0 0
JAN-25 910 P 0.00 0.00 0.00 9.00 -1.60 22 0 0 0
JAN-25 915 P 0.00 0.00 0.00 9.70 -1.80 21 0 0 0
JAN-25 920 P 0.00 0.00 0.00 10.40 -2.00 21 0 0 0
JAN-25 925 P 0.00 0.00 0.00 11.20 -2.20 20 0 0 0
JAN-25 930 P 0.00 0.00 0.00 12.10 -2.40 20 0 0 0
JAN-25 935 P 0.00 0.00 0.00 13.10 -2.70 19 0 0 0
JAN-25 940 P 0.00 0.00 0.00 14.20 -2.90 19 0 0 0
JAN-25 945 P 0.00 0.00 0.00 15.40 -3.20 18 0 0 0
JAN-25 950 P 0.00 0.00 0.00 16.70 -3.50 17 0 0 0
JAN-25 955 P 0.00 0.00 0.00 18.20 -3.90 17 0 0 0
JAN-25 960 P 0.00 0.00 0.00 19.80 -4.60 16 0 0 0
JAN-25 965 P 0.00 0.00 0.00 21.60 -5.40 16 0 0 0
JAN-25 970 P 0.00 0.00 0.00 23.90 -5.90 16 0 0 0
JAN-25 975 P 0.00 0.00 0.00 26.50 -6.20 15 0 0 0
JAN-25 980 P 0.00 0.00 0.00 29.20 -6.70 15 0 0 0
JAN-25 985 P 0.00 0.00 0.00 32.10 -7.10 15 0 0 0
JAN-25 990 P 0.00 0.00 0.00 35.20 -7.60 15 0 0 0
JAN-25 995 P 0.00 0.00 0.00 38.60 -7.90 14 0 0 0
JAN-25 1000 P 0.00 0.00 0.00 42.10 -8.40 14 0 0 0
JAN-25 1010 P 0.00 0.00 0.00 49.70 -9.10 14 0 0 0
JAN-25 1020 P 0.00 0.00 0.00 58.00 -9.70 13 0 0 0
JAN-25 1030 P 0.00 0.00 0.00 66.90 -10.10 13 0 0 0
JAN-25 1040 P 0.00 0.00 0.00 76.20 -10.50 12 0 0 0
JAN-25 1050 P 0.00 0.00 0.00 85.80 -10.70 12 0 0 0
JAN-25 1060 P 0.00 0.00 0.00 95.60 -10.80 11 0 0 0
JAN-25 1070 P 0.00 0.00 0.00 105.50 -10.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 620 C 0.00 0.00 0.00 353.70 +12.00 53 0 0 0
MAR-25 625 C 0.00 0.00 0.00 348.90 +12.10 53 0 0 0
MAR-25 630 C 0.00 0.00 0.00 344.00 +12.00 52 0 0 0
MAR-25 635 C 0.00 0.00 0.00 339.10 +12.00 51 0 0 0
MAR-25 640 C 0.00 0.00 0.00 334.30 +12.00 51 0 0 0
MAR-25 645 C 0.00 0.00 0.00 329.40 +12.00 50 0 0 0
MAR-25 650 C 0.00 0.00 0.00 324.60 +12.00 50 0 0 0
MAR-25 655 C 0.00 0.00 0.00 319.70 +12.00 49 0 0 0
MAR-25 660 C 0.00 0.00 0.00 314.90 +12.00 49 0 0 0
MAR-25 665 C 0.00 0.00 0.00 310.10 +12.00 48 0 0 0
MAR-25 670 C 0.00 0.00 0.00 305.20 +12.00 48 0 0 0
MAR-25 675 C 0.00 0.00 0.00 300.40 +12.00 47 0 0 0
MAR-25 680 C 0.00 0.00 0.00 295.50 +11.90 47 0 0 0
MAR-25 685 C 0.00 0.00 0.00 290.70 +11.90 46 0 0 0
MAR-25 690 C 0.00 0.00 0.00 285.90 +12.00 46 0 0 0
MAR-25 695 C 0.00 0.00 0.00 281.10 +12.00 45 0 0 0
MAR-25 700 C 0.00 0.00 0.00 276.20 +11.90 44 0 0 0
MAR-25 705 C 0.00 0.00 0.00 271.40 +11.90 44 0 0 0
MAR-25 710 C 0.00 0.00 0.00 266.60 +11.90 43 0 0 0
MAR-25 715 C 0.00 0.00 0.00 261.80 +11.90 43 0 0 0
MAR-25 720 C 0.00 0.00 0.00 257.00 +11.90 42 0 0 0
MAR-25 725 C 0.00 0.00 0.00 252.20 +11.90 42 0 0 0
MAR-25 730 C 0.00 0.00 0.00 247.40 +11.90 41 0 0 0
MAR-25 735 C 0.00 0.00 0.00 242.60 +11.90 41 0 0 0
MAR-25 740 C 0.00 0.00 0.00 237.80 +11.90 40 0 0 0
MAR-25 745 C 0.00 0.00 0.00 233.00 +11.80 40 0 0 0
MAR-25 750 C 0.00 0.00 0.00 228.20 +11.80 39 0 0 0
MAR-25 755 C 0.00 0.00 0.00 223.40 +11.80 39 0 0 0
MAR-25 760 C 0.00 0.00 0.00 218.60 +11.80 38 0 0 0
MAR-25 765 C 0.00 0.00 0.00 213.80 +11.70 37 0 0 0
MAR-25 770 C 0.00 0.00 0.00 209.10 +11.80 37 0 0 0
MAR-25 775 C 0.00 0.00 0.00 204.30 +11.70 36 0 0 0
MAR-25 780 C 0.00 0.00 0.00 199.60 +11.70 36 0 0 0
MAR-25 785 C 0.00 0.00 0.00 194.80 +11.70 35 0 0 0
MAR-25 790 C 0.00 0.00 0.00 190.10 +11.70 35 0 0 0
MAR-25 795 C 0.00 0.00 0.00 185.30 +11.60 34 0 0 0
MAR-25 800 C 0.00 0.00 0.00 180.60 +11.60 34 0 0 0
MAR-25 805 C 0.00 0.00 0.00 175.90 +11.60 33 0 0 0
MAR-25 810 C 0.00 0.00 0.00 171.20 +11.60 33 0 0 0
MAR-25 815 C 0.00 0.00 0.00 166.40 +11.50 32 0 0 0
MAR-25 820 C 0.00 0.00 0.00 161.80 +11.50 32 0 0 0
MAR-25 825 C 0.00 0.00 0.00 157.10 +11.50 31 0 0 0
MAR-25 830 C 0.00 0.00 0.00 152.40 +11.40 30 0 0 0
MAR-25 835 C 0.00 0.00 0.00 147.70 +11.30 30 0 0 0
MAR-25 840 C 0.00 0.00 0.00 143.10 +11.30 29 0 0 0
MAR-25 845 C 0.00 0.00 0.00 138.40 +11.20 29 0 0 0
MAR-25 850 C 0.00 0.00 0.00 133.80 +11.20 28 0 0 0
MAR-25 855 C 0.00 0.00 0.00 129.20 +11.20 28 0 0 0
MAR-25 860 C 0.00 0.00 0.00 124.60 +11.10 27 0 0 0
MAR-25 865 C 0.00 0.00 0.00 120.00 +11.00 27 0 0 0
MAR-25 870 C 0.00 0.00 0.00 115.50 +11.00 26 0 0 0
MAR-25 875 C 0.00 0.00 0.00 110.90 +10.90 26 0 0 0
MAR-25 880 C 0.00 0.00 0.00 106.40 +10.80 25 0 0 0
MAR-25 885 C 0.00 0.00 0.00 101.90 +10.80 24 0 0 0
MAR-25 890 C 0.00 0.00 0.00 97.50 +10.80 24 0 0 0
MAR-25 895 C 0.00 0.00 0.00 93.00 +10.60 23 0 0 0
MAR-25 900 C 0.00 0.00 0.00 88.60 +10.50 23 0 0 0
MAR-25 905 C 0.00 0.00 0.00 84.20 +10.40 22 0 0 0
MAR-25 910 C 0.00 0.00 0.00 79.90 +10.30 22 0 0 0
MAR-25 915 C 0.00 0.00 0.00 75.60 +10.20 21 0 0 0
MAR-25 920 C 0.00 0.00 0.00 71.30 +10.00 21 0 0 0
MAR-25 925 C 0.00 0.00 0.00 67.10 +9.90 20 0 0 0
MAR-25 930 C 0.00 0.00 0.00 62.90 +9.70 20 0 0 0
MAR-25 935 C 0.00 0.00 0.00 58.80 +9.60 19 0 0 0
MAR-25 940 C 0.00 0.00 0.00 54.80 +9.40 19 0 0 0
MAR-25 945 C 0.00 0.00 0.00 50.80 +9.20 18 0 0 0
MAR-25 950 C 0.00 0.00 0.00 46.90 +9.00 17 0 0 0
MAR-25 955 C 0.00 0.00 0.00 43.00 +8.70 17 0 0 0
MAR-25 960 C 0.00 0.00 0.00 39.30 +7.90 16 0 0 0
MAR-25 965 C 0.00 0.00 0.00 35.60 +7.00 16 0 0 0
MAR-25 970 C 0.00 0.00 0.00 32.70 +6.70 16 0 0 0
MAR-25 975 C 0.00 0.00 0.00 29.90 +6.40 15 0 0 0
MAR-25 980 C 0.00 0.00 0.00 27.20 +6.10 15 0 0 0
MAR-25 985 C 0.00 0.00 0.00 24.60 +5.80 15 0 0 0
MAR-25 990 C 0.00 0.00 0.00 22.10 +5.40 15 0 0 0
MAR-25 995 C 0.00 0.00 0.00 19.80 +5.10 14 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 17.60 +4.70 14 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 13.70 +4.10 14 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 10.30 +3.40 13 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 7.50 +2.70 13 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 5.20 +2.10 12 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 3.40 +1.50 12 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 2.10 +1.00 11 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 1.20 +0.60 11 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 0.60 +0.30 10 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 0.30 +0.20 10 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 6.30 -0.20 53 0 0 0
MAR-25 625 P 0.00 0.00 0.00 6.50 -0.10 53 0 0 0
MAR-25 630 P 0.00 0.00 0.00 6.60 -0.20 52 0 0 0
MAR-25 635 P 0.00 0.00 0.00 6.70 -0.20 51 0 0 0
MAR-25 640 P 0.00 0.00 0.00 6.90 -0.20 51 0 0 0
MAR-25 645 P 0.00 0.00 0.00 7.00 -0.20 50 0 0 0
MAR-25 650 P 0.00 0.00 0.00 7.20 -0.20 50 0 0 0
MAR-25 655 P 0.00 0.00 0.00 7.30 -0.20 49 0 0 0
MAR-25 660 P 0.00 0.00 0.00 7.50 -0.20 49 0 0 0
MAR-25 665 P 0.00 0.00 0.00 7.70 -0.20 48 0 0 0
MAR-25 670 P 0.00 0.00 0.00 7.80 -0.20 48 0 0 0
MAR-25 675 P 0.00 0.00 0.00 8.00 -0.20 47 0 0 0
MAR-25 680 P 0.00 0.00 0.00 8.10 -0.30 47 0 0 0
MAR-25 685 P 0.00 0.00 0.00 8.30 -0.30 46 0 0 0
MAR-25 690 P 0.00 0.00 0.00 8.50 -0.20 46 0 0 0
MAR-25 695 P 0.00 0.00 0.00 8.70 -0.20 45 0 0 0
MAR-25 700 P 0.00 0.00 0.00 8.80 -0.30 44 0 0 0
MAR-25 705 P 0.00 0.00 0.00 9.00 -0.30 44 0 0 0
MAR-25 710 P 0.00 0.00 0.00 9.20 -0.30 43 0 0 0
MAR-25 715 P 0.00 0.00 0.00 9.40 -0.30 43 0 0 0
MAR-25 720 P 0.00 0.00 0.00 9.60 -0.30 42 0 0 0
MAR-25 725 P 0.00 0.00 0.00 9.80 -0.30 42 0 0 0
MAR-25 730 P 0.00 0.00 0.00 10.00 -0.30 41 0 0 0
MAR-25 735 P 0.00 0.00 0.00 10.20 -0.30 41 0 0 0
MAR-25 740 P 0.00 0.00 0.00 10.40 -0.30 40 0 0 0
MAR-25 745 P 0.00 0.00 0.00 10.60 -0.40 40 0 0 0
MAR-25 750 P 0.00 0.00 0.00 10.80 -0.40 39 0 0 0
MAR-25 755 P 0.00 0.00 0.00 11.00 -0.40 39 0 0 0
MAR-25 760 P 0.00 0.00 0.00 11.20 -0.40 38 0 0 0
MAR-25 765 P 0.00 0.00 0.00 11.40 -0.50 37 0 0 0
MAR-25 770 P 0.00 0.00 0.00 11.70 -0.40 37 0 0 0
MAR-25 775 P 0.00 0.00 0.00 11.90 -0.50 36 0 0 0
MAR-25 780 P 0.00 0.00 0.00 12.20 -0.50 36 0 0 0
MAR-25 785 P 0.00 0.00 0.00 12.40 -0.50 35 0 0 0
MAR-25 790 P 0.00 0.00 0.00 12.70 -0.50 35 0 0 0
MAR-25 795 P 0.00 0.00 0.00 12.90 -0.60 34 0 0 0
MAR-25 800 P 0.00 0.00 0.00 13.20 -0.60 34 0 0 0
MAR-25 805 P 0.00 0.00 0.00 13.50 -0.60 33 0 0 0
MAR-25 810 P 0.00 0.00 0.00 13.80 -0.60 33 0 0 0
MAR-25 815 P 0.00 0.00 0.00 14.00 -0.70 32 0 0 0
MAR-25 820 P 0.00 0.00 0.00 14.40 -0.70 32 0 0 0
MAR-25 825 P 0.00 0.00 0.00 14.70 -0.70 31 0 0 0
MAR-25 830 P 0.00 0.00 0.00 15.00 -0.80 30 0 0 0
MAR-25 835 P 0.00 0.00 0.00 15.30 -0.90 30 0 0 0
MAR-25 840 P 0.00 0.00 0.00 15.70 -0.90 29 0 0 0
MAR-25 845 P 0.00 0.00 0.00 16.00 -1.00 29 0 0 0
MAR-25 850 P 0.00 0.00 0.00 16.40 -1.00 28 0 0 0
MAR-25 855 P 0.00 0.00 0.00 16.80 -1.00 28 0 0 0
MAR-25 860 P 0.00 0.00 0.00 17.20 -1.10 27 0 0 0
MAR-25 865 P 0.00 0.00 0.00 17.60 -1.20 27 0 0 0
MAR-25 870 P 0.00 0.00 0.00 18.10 -1.20 26 0 0 0
MAR-25 875 P 0.00 0.00 0.00 18.50 -1.30 26 0 0 0
MAR-25 880 P 0.00 0.00 0.00 19.00 -1.40 25 0 0 0
MAR-25 885 P 0.00 0.00 0.00 19.50 -1.40 24 0 0 0
MAR-25 890 P 0.00 0.00 0.00 20.10 -1.40 24 0 0 0
MAR-25 895 P 0.00 0.00 0.00 20.60 -1.60 23 0 0 0
MAR-25 900 P 0.00 0.00 0.00 21.20 -1.70 23 0 0 0
MAR-25 905 P 0.00 0.00 0.00 21.80 -1.80 22 0 0 0
MAR-25 910 P 0.00 0.00 0.00 22.50 -1.90 22 0 0 0
MAR-25 915 P 0.00 0.00 0.00 23.20 -2.00 21 0 0 0
MAR-25 920 P 0.00 0.00 0.00 23.90 -2.20 21 0 0 0
MAR-25 925 P 0.00 0.00 0.00 24.70 -2.30 20 0 0 0
MAR-25 930 P 0.00 0.00 0.00 25.50 -2.50 20 0 0 0
MAR-25 935 P 0.00 0.00 0.00 26.40 -2.60 19 0 0 0
MAR-25 940 P 0.00 0.00 0.00 27.40 -2.80 19 0 0 0
MAR-25 945 P 0.00 0.00 0.00 28.40 -3.00 18 0 0 0
MAR-25 950 P 0.00 0.00 0.00 29.50 -3.20 17 0 0 0
MAR-25 955 P 0.00 0.00 0.00 30.60 -3.50 17 0 0 0
MAR-25 960 P 0.00 0.00 0.00 31.90 -4.30 16 0 0 0
MAR-25 965 P 0.00 0.00 0.00 33.20 -5.20 16 0 0 0
MAR-25 970 P 0.00 0.00 0.00 35.30 -5.50 16 0 0 0
MAR-25 975 P 0.00 0.00 0.00 37.50 -5.80 15 0 0 0
MAR-25 980 P 0.00 0.00 0.00 39.80 -6.10 15 0 0 0
MAR-25 985 P 0.00 0.00 0.00 42.20 -6.40 15 0 0 0
MAR-25 990 P 0.00 0.00 0.00 44.70 -6.80 15 0 0 0
MAR-25 995 P 0.00 0.00 0.00 47.40 -7.10 14 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 50.20 -7.50 14 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 56.30 -8.10 14 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 62.90 -8.80 13 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 70.10 -9.50 13 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 77.80 -10.10 12 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 86.00 -10.70 12 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 94.70 -11.20 11 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 103.80 -11.60 11 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 113.20 -11.90 10 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 122.90 -12.00 10 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 132.70 -12.10 9 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 142.60 -12.20 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
JUN-25 695 C 0.00 0.00 0.00 300.10 +12.20 46 0 0 0
JUN-25 700 C 0.00 0.00 0.00 295.40 +12.20 45 0 0 0
JUN-25 705 C 0.00 0.00 0.00 290.60 +12.10 44 0 0 0
JUN-25 710 C 0.00 0.00 0.00 285.90 +12.20 44 0 0 0
JUN-25 715 C 0.00 0.00 0.00 281.10 +12.10 43 0 0 0
JUN-25 720 C 0.00 0.00 0.00 276.40 +12.20 43 0 0 0
JUN-25 725 C 0.00 0.00 0.00 271.60 +12.10 42 0 0 0
JUN-25 730 C 0.00 0.00 0.00 266.90 +12.20 42 0 0 0
JUN-25 735 C 0.00 0.00 0.00 262.10 +12.10 41 0 0 0
JUN-25 740 C 0.00 0.00 0.00 257.40 +12.10 41 0 0 0
JUN-25 745 C 0.00 0.00 0.00 252.60 +12.10 40 0 0 0
JUN-25 750 C 0.00 0.00 0.00 247.90 +12.10 40 0 0 0
JUN-25 755 C 0.00 0.00 0.00 243.10 +12.00 39 0 0 0
JUN-25 760 C 0.00 0.00 0.00 238.40 +12.10 39 0 0 0
JUN-25 765 C 0.00 0.00 0.00 233.60 +12.00 38 0 0 0
JUN-25 770 C 0.00 0.00 0.00 228.90 +12.00 37 0 0 0
JUN-25 775 C 0.00 0.00 0.00 224.20 +12.00 37 0 0 0
JUN-25 780 C 0.00 0.00 0.00 219.40 +11.90 36 0 0 0
JUN-25 785 C 0.00 0.00 0.00 214.70 +12.00 36 0 0 0
JUN-25 790 C 0.00 0.00 0.00 210.00 +12.00 35 0 0 0
JUN-25 795 C 0.00 0.00 0.00 205.20 +11.90 35 0 0 0
JUN-25 800 C 0.00 0.00 0.00 200.50 +11.90 34 0 0 0
JUN-25 805 C 0.00 0.00 0.00 195.80 +11.90 34 0 0 0
JUN-25 810 C 0.00 0.00 0.00 191.10 +11.90 33 0 0 0
JUN-25 815 C 0.00 0.00 0.00 186.40 +11.80 33 0 0 0
JUN-25 820 C 0.00 0.00 0.00 181.70 +11.80 32 0 0 0
JUN-25 825 C 0.00 0.00 0.00 177.00 +11.80 32 0 0 0
JUN-25 830 C 0.00 0.00 0.00 172.30 +11.80 31 0 0 0
JUN-25 835 C 0.00 0.00 0.00 167.60 +11.70 30 0 0 0
JUN-25 840 C 0.00 0.00 0.00 162.90 +11.70 30 0 0 0
JUN-25 845 C 0.00 0.00 0.00 158.20 +11.60 29 0 0 0
JUN-25 850 C 0.00 0.00 0.00 153.60 +11.60 29 0 0 0
JUN-25 855 C 0.00 0.00 0.00 148.90 +11.50 28 0 0 0
JUN-25 860 C 0.00 0.00 0.00 144.30 +11.50 28 0 0 0
JUN-25 865 C 0.00 0.00 0.00 139.60 +11.40 27 0 0 0
JUN-25 870 C 0.00 0.00 0.00 135.00 +11.40 27 0 0 0
JUN-25 875 C 0.00 0.00 0.00 130.40 +11.40 26 0 0 0
JUN-25 880 C 0.00 0.00 0.00 125.80 +11.30 26 0 0 0
JUN-25 885 C 0.00 0.00 0.00 121.20 +11.20 25 0 0 0
JUN-25 890 C 0.00 0.00 0.00 116.60 +11.20 24 0 0 0
JUN-25 895 C 0.00 0.00 0.00 112.10 +11.10 24 0 0 0
JUN-25 900 C 0.00 0.00 0.00 107.50 +11.00 23 0 0 0
JUN-25 905 C 0.00 0.00 0.00 103.00 +10.90 23 0 0 0
JUN-25 910 C 0.00 0.00 0.00 98.50 +10.80 22 0 0 0
JUN-25 915 C 0.00 0.00 0.00 94.10 +10.80 22 0 0 0
JUN-25 920 C 0.00 0.00 0.00 89.60 +10.70 21 0 0 0
JUN-25 925 C 0.00 0.00 0.00 85.20 +10.60 21 0 0 0
JUN-25 930 C 0.00 0.00 0.00 80.90 +10.50 20 0 0 0
JUN-25 935 C 0.00 0.00 0.00 76.50 +10.40 20 0 0 0
JUN-25 940 C 0.00 0.00 0.00 72.20 +10.20 19 0 0 0
JUN-25 945 C 0.00 0.00 0.00 67.90 +10.10 19 0 0 0
JUN-25 950 C 0.00 0.00 0.00 63.70 +9.90 18 0 0 0
JUN-25 955 C 0.00 0.00 0.00 59.60 +9.80 17 0 0 0
JUN-25 960 C 0.00 0.00 0.00 55.40 +9.60 17 0 0 0
JUN-25 965 C 0.00 0.00 0.00 51.40 +8.60 16 0 0 0
JUN-25 970 C 0.00 0.00 0.00 47.40 +7.50 16 0 0 0
JUN-25 975 C 0.00 0.00 0.00 44.30 +7.30 16 0 0 0
JUN-25 980 C 0.00 0.00 0.00 41.30 +7.00 15 0 0 0
JUN-25 985 C 0.00 0.00 0.00 38.40 +6.80 15 0 0 0
JUN-25 990 C 0.00 0.00 0.00 35.60 +6.60 15 0 0 0
JUN-25 995 C 0.00 0.00 0.00 32.90 +6.30 15 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 30.30 +6.10 14 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 25.40 +5.60 14 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 20.80 +4.90 13 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 16.80 +4.40 13 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 13.20 +3.80 12 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 10.10 +3.20 12 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 7.40 +2.60 11 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 5.30 +2.10 11 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 3.60 +1.60 10 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 2.30 +1.10 10 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 1.30 +0.70 9 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.70 +0.40 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 695 P 0.00 0.00 0.00 23.90 -0.10 46 0 0 0
JUN-25 700 P 0.00 0.00 0.00 24.20 -0.10 45 0 0 0
JUN-25 705 P 0.00 0.00 0.00 24.40 -0.20 44 0 0 0
JUN-25 710 P 0.00 0.00 0.00 24.70 -0.10 44 0 0 0
JUN-25 715 P 0.00 0.00 0.00 24.90 -0.20 43 0 0 0
JUN-25 720 P 0.00 0.00 0.00 25.20 -0.10 43 0 0 0
JUN-25 725 P 0.00 0.00 0.00 25.40 -0.20 42 0 0 0
JUN-25 730 P 0.00 0.00 0.00 25.70 -0.10 42 0 0 0
JUN-25 735 P 0.00 0.00 0.00 25.90 -0.20 41 0 0 0
JUN-25 740 P 0.00 0.00 0.00 26.20 -0.20 41 0 0 0
JUN-25 745 P 0.00 0.00 0.00 26.40 -0.20 40 0 0 0
JUN-25 750 P 0.00 0.00 0.00 26.70 -0.20 40 0 0 0
JUN-25 755 P 0.00 0.00 0.00 26.90 -0.30 39 0 0 0
JUN-25 760 P 0.00 0.00 0.00 27.20 -0.20 39 0 0 0
JUN-25 765 P 0.00 0.00 0.00 27.40 -0.30 38 0 0 0
JUN-25 770 P 0.00 0.00 0.00 27.70 -0.30 37 0 0 0
JUN-25 775 P 0.00 0.00 0.00 28.00 -0.30 37 0 0 0
JUN-25 780 P 0.00 0.00 0.00 28.20 -0.40 36 0 0 0
JUN-25 785 P 0.00 0.00 0.00 28.50 -0.30 36 0 0 0
JUN-25 790 P 0.00 0.00 0.00 28.80 -0.30 35 0 0 0
JUN-25 795 P 0.00 0.00 0.00 29.00 -0.40 35 0 0 0
JUN-25 800 P 0.00 0.00 0.00 29.30 -0.40 34 0 0 0
JUN-25 805 P 0.00 0.00 0.00 29.60 -0.40 34 0 0 0
JUN-25 810 P 0.00 0.00 0.00 29.90 -0.40 33 0 0 0
JUN-25 815 P 0.00 0.00 0.00 30.20 -0.50 33 0 0 0
JUN-25 820 P 0.00 0.00 0.00 30.50 -0.50 32 0 0 0
JUN-25 825 P 0.00 0.00 0.00 30.80 -0.50 32 0 0 0
JUN-25 830 P 0.00 0.00 0.00 31.10 -0.50 31 0 0 0
JUN-25 835 P 0.00 0.00 0.00 31.40 -0.60 30 0 0 0
JUN-25 840 P 0.00 0.00 0.00 31.70 -0.60 30 0 0 0
JUN-25 845 P 0.00 0.00 0.00 32.00 -0.70 29 0 0 0
JUN-25 850 P 0.00 0.00 0.00 32.40 -0.70 29 0 0 0
JUN-25 855 P 0.00 0.00 0.00 32.70 -0.80 28 0 0 0
JUN-25 860 P 0.00 0.00 0.00 33.10 -0.80 28 0 0 0
JUN-25 865 P 0.00 0.00 0.00 33.40 -0.90 27 0 0 0
JUN-25 870 P 0.00 0.00 0.00 33.80 -0.90 27 0 0 0
JUN-25 875 P 0.00 0.00 0.00 34.20 -0.90 26 0 0 0
JUN-25 880 P 0.00 0.00 0.00 34.60 -1.00 26 0 0 0
JUN-25 885 P 0.00 0.00 0.00 35.00 -1.10 25 0 0 0
JUN-25 890 P 0.00 0.00 0.00 35.40 -1.10 24 0 0 0
JUN-25 895 P 0.00 0.00 0.00 35.90 -1.20 24 0 0 0
JUN-25 900 P 0.00 0.00 0.00 36.30 -1.30 23 0 0 0
JUN-25 905 P 0.00 0.00 0.00 36.80 -1.40 23 0 0 0
JUN-25 910 P 0.00 0.00 0.00 37.30 -1.50 22 0 0 0
JUN-25 915 P 0.00 0.00 0.00 37.90 -1.50 22 0 0 0
JUN-25 920 P 0.00 0.00 0.00 38.40 -1.60 21 0 0 0
JUN-25 925 P 0.00 0.00 0.00 39.00 -1.70 21 0 0 0
JUN-25 930 P 0.00 0.00 0.00 39.70 -1.80 20 0 0 0
JUN-25 935 P 0.00 0.00 0.00 40.30 -1.90 20 0 0 0
JUN-25 940 P 0.00 0.00 0.00 41.00 -2.10 19 0 0 0
JUN-25 945 P 0.00 0.00 0.00 41.70 -2.20 19 0 0 0
JUN-25 950 P 0.00 0.00 0.00 42.50 -2.40 18 0 0 0
JUN-25 955 P 0.00 0.00 0.00 43.40 -2.50 17 0 0 0
JUN-25 960 P 0.00 0.00 0.00 44.20 -2.70 17 0 0 0
JUN-25 965 P 0.00 0.00 0.00 45.20 -3.70 16 0 0 0
JUN-25 970 P 0.00 0.00 0.00 46.20 -4.80 16 0 0 0
JUN-25 975 P 0.00 0.00 0.00 48.10 -5.00 16 0 0 0
JUN-25 980 P 0.00 0.00 0.00 50.10 -5.30 15 0 0 0
JUN-25 985 P 0.00 0.00 0.00 52.20 -5.50 15 0 0 0
JUN-25 990 P 0.00 0.00 0.00 54.40 -5.70 15 0 0 0
JUN-25 995 P 0.00 0.00 0.00 56.70 -6.00 15 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 59.10 -6.20 14 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 64.20 -6.70 14 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 69.60 -7.40 13 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 75.60 -7.90 13 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 82.00 -8.50 12 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 88.90 -9.10 12 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 96.20 -9.70 11 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 104.10 -10.20 11 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 112.40 -10.70 10 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 121.10 -11.20 10 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 130.10 -11.60 9 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 139.50 -11.90 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 0.00 318.60 +13.60 46 0 0 0
SEP-25 700 C 0.00 0.00 0.00 313.90 +13.60 46 0 0 0
SEP-25 705 C 0.00 0.00 0.00 309.10 +13.60 45 0 0 0
SEP-25 710 C 0.00 0.00 0.00 304.40 +13.60 44 0 0 0
SEP-25 715 C 0.00 0.00 0.00 299.60 +13.60 44 0 0 0
SEP-25 720 C 0.00 0.00 0.00 294.90 +13.60 43 0 0 0
SEP-25 725 C 0.00 0.00 0.00 290.10 +13.60 43 0 0 0
SEP-25 730 C 0.00 0.00 0.00 285.30 +13.60 42 0 0 0
SEP-25 735 C 0.00 0.00 0.00 280.60 +13.60 42 0 0 0
SEP-25 740 C 0.00 0.00 0.00 275.80 +13.60 41 0 0 0
SEP-25 745 C 0.00 0.00 0.00 271.00 +13.60 41 0 0 0
SEP-25 750 C 0.00 0.00 0.00 266.30 +13.70 40 0 0 0
SEP-25 755 C 0.00 0.00 0.00 261.50 +13.60 40 0 0 0
SEP-25 760 C 0.00 0.00 0.00 256.70 +13.60 39 0 0 0
SEP-25 765 C 0.00 0.00 0.00 251.90 +13.60 39 0 0 0
SEP-25 770 C 0.00 0.00 0.00 247.20 +13.70 38 0 0 0
SEP-25 775 C 0.00 0.00 0.00 242.40 +13.60 37 0 0 0
SEP-25 780 C 0.00 0.00 0.00 237.60 +13.60 37 0 0 0
SEP-25 785 C 0.00 0.00 0.00 232.80 +13.60 36 0 0 0
SEP-25 790 C 0.00 0.00 0.00 228.00 +13.60 36 0 0 0
SEP-25 795 C 0.00 0.00 0.00 223.30 +13.60 35 0 0 0
SEP-25 800 C 0.00 0.00 0.00 218.50 +13.60 35 0 0 0
SEP-25 805 C 0.00 0.00 0.00 213.70 +13.60 34 0 0 0
SEP-25 810 C 0.00 0.00 0.00 208.90 +13.60 34 0 0 0
SEP-25 815 C 0.00 0.00 0.00 204.10 +13.50 33 0 0 0
SEP-25 820 C 0.00 0.00 0.00 199.40 +13.60 33 0 0 0
SEP-25 825 C 0.00 0.00 0.00 194.60 +13.60 32 0 0 0
SEP-25 830 C 0.00 0.00 0.00 189.80 +13.50 31 0 0 0
SEP-25 835 C 0.00 0.00 0.00 185.10 +13.60 31 0 0 0
SEP-25 840 C 0.00 0.00 0.00 180.30 +13.50 30 0 0 0
SEP-25 845 C 0.00 0.00 0.00 175.50 +13.50 30 0 0 0
SEP-25 850 C 0.00 0.00 0.00 170.80 +13.50 29 0 0 0
SEP-25 855 C 0.00 0.00 0.00 166.00 +13.50 29 0 0 0
SEP-25 860 C 0.00 0.00 0.00 161.30 +13.50 28 0 0 0
SEP-25 865 C 0.00 0.00 0.00 156.50 +13.40 28 0 0 0
SEP-25 870 C 0.00 0.00 0.00 151.80 +13.40 27 0 0 0
SEP-25 875 C 0.00 0.00 0.00 147.00 +13.30 27 0 0 0
SEP-25 880 C 0.00 0.00 0.00 142.30 +13.30 26 0 0 0
SEP-25 885 C 0.00 0.00 0.00 137.60 +13.30 26 0 0 0
SEP-25 890 C 0.00 0.00 0.00 132.90 +13.30 25 0 0 0
SEP-25 895 C 0.00 0.00 0.00 128.20 +13.20 24 0 0 0
SEP-25 900 C 0.00 0.00 0.00 123.50 +13.20 24 0 0 0
SEP-25 905 C 0.00 0.00 0.00 118.90 +13.20 23 0 0 0
SEP-25 910 C 0.00 0.00 0.00 114.20 +13.10 23 0 0 0
SEP-25 915 C 0.00 0.00 0.00 109.60 +13.10 22 0 0 0
SEP-25 920 C 0.00 0.00 0.00 105.00 +13.00 22 0 0 0
SEP-25 925 C 0.00 0.00 0.00 100.40 +13.00 21 0 0 0
SEP-25 930 C 0.00 0.00 0.00 95.80 +12.90 21 0 0 0
SEP-25 935 C 0.00 0.00 0.00 91.20 +12.70 20 0 0 0
SEP-25 940 C 0.00 0.00 0.00 86.70 +12.70 20 0 0 0
SEP-25 945 C 0.00 0.00 0.00 82.20 +12.60 19 0 0 0
SEP-25 950 C 0.00 0.00 0.00 77.70 +12.40 19 0 0 0
SEP-25 955 C 0.00 0.00 0.00 73.30 +12.30 18 0 0 0
SEP-25 960 C 0.00 0.00 0.00 68.90 +12.20 17 0 0 0
SEP-25 965 C 0.00 0.00 0.00 64.60 +11.10 17 0 0 0
SEP-25 970 C 0.00 0.00 0.00 60.30 +9.90 16 0 0 0
SEP-25 975 C 0.00 0.00 0.00 56.10 +8.80 16 0 0 0
SEP-25 980 C 0.00 0.00 0.00 52.90 +8.50 16 0 0 0
SEP-25 985 C 0.00 0.00 0.00 49.80 +8.40 15 0 0 0
SEP-25 990 C 0.00 0.00 0.00 46.80 +8.20 15 0 0 0
SEP-25 995 C 0.00 0.00 0.00 43.80 +7.90 15 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 40.90 +7.70 15 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 35.40 +7.20 14 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 30.30 +6.80 14 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 25.50 +6.20 13 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 21.10 +5.60 13 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 17.10 +5.00 12 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 13.50 +4.30 12 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 10.40 +3.70 11 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 7.80 +3.10 11 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 5.60 +2.50 10 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 3.80 +1.80 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 695 P 0.00 0.00 0.00 40.00 +1.30 46 0 0 0
SEP-25 700 P 0.00 0.00 0.00 40.30 +1.30 46 0 0 0
SEP-25 705 P 0.00 0.00 0.00 40.50 +1.30 45 0 0 0
SEP-25 710 P 0.00 0.00 0.00 40.80 +1.30 44 0 0 0
SEP-25 715 P 0.00 0.00 0.00 41.00 +1.30 44 0 0 0
SEP-25 720 P 0.00 0.00 0.00 41.30 +1.30 43 0 0 0
SEP-25 725 P 0.00 0.00 0.00 41.50 +1.30 43 0 0 0
SEP-25 730 P 0.00 0.00 0.00 41.70 +1.30 42 0 0 0
SEP-25 735 P 0.00 0.00 0.00 42.00 +1.30 42 0 0 0
SEP-25 740 P 0.00 0.00 0.00 42.20 +1.30 41 0 0 0
SEP-25 745 P 0.00 0.00 0.00 42.40 +1.30 41 0 0 0
SEP-25 750 P 0.00 0.00 0.00 42.70 +1.40 40 0 0 0
SEP-25 755 P 0.00 0.00 0.00 42.90 +1.30 40 0 0 0
SEP-25 760 P 0.00 0.00 0.00 43.10 +1.30 39 0 0 0
SEP-25 765 P 0.00 0.00 0.00 43.30 +1.30 39 0 0 0
SEP-25 770 P 0.00 0.00 0.00 43.60 +1.40 38 0 0 0
SEP-25 775 P 0.00 0.00 0.00 43.80 +1.30 37 0 0 0
SEP-25 780 P 0.00 0.00 0.00 44.00 +1.30 37 0 0 0
SEP-25 785 P 0.00 0.00 0.00 44.20 +1.30 36 0 0 0
SEP-25 790 P 0.00 0.00 0.00 44.40 +1.30 36 0 0 0
SEP-25 795 P 0.00 0.00 0.00 44.70 +1.30 35 0 0 0
SEP-25 800 P 0.00 0.00 0.00 44.90 +1.30 35 0 0 0
SEP-25 805 P 0.00 0.00 0.00 45.10 +1.30 34 0 0 0
SEP-25 810 P 0.00 0.00 0.00 45.30 +1.30 34 0 0 0
SEP-25 815 P 0.00 0.00 0.00 45.50 +1.20 33 0 0 0
SEP-25 820 P 0.00 0.00 0.00 45.80 +1.30 33 0 0 0
SEP-25 825 P 0.00 0.00 0.00 46.00 +1.30 32 0 0 0
SEP-25 830 P 0.00 0.00 0.00 46.20 +1.20 31 0 0 0
SEP-25 835 P 0.00 0.00 0.00 46.50 +1.30 31 0 0 0
SEP-25 840 P 0.00 0.00 0.00 46.70 +1.20 30 0 0 0
SEP-25 845 P 0.00 0.00 0.00 46.90 +1.20 30 0 0 0
SEP-25 850 P 0.00 0.00 0.00 47.20 +1.20 29 0 0 0
SEP-25 855 P 0.00 0.00 0.00 47.40 +1.20 29 0 0 0
SEP-25 860 P 0.00 0.00 0.00 47.70 +1.20 28 0 0 0
SEP-25 865 P 0.00 0.00 0.00 47.90 +1.10 28 0 0 0
SEP-25 870 P 0.00 0.00 0.00 48.20 +1.10 27 0 0 0
SEP-25 875 P 0.00 0.00 0.00 48.40 +1.00 27 0 0 0
SEP-25 880 P 0.00 0.00 0.00 48.70 +1.00 26 0 0 0
SEP-25 885 P 0.00 0.00 0.00 49.00 +1.00 26 0 0 0
SEP-25 890 P 0.00 0.00 0.00 49.30 +1.00 25 0 0 0
SEP-25 895 P 0.00 0.00 0.00 49.60 +0.90 24 0 0 0
SEP-25 900 P 0.00 0.00 0.00 49.90 +0.90 24 0 0 0
SEP-25 905 P 0.00 0.00 0.00 50.30 +0.90 23 0 0 0
SEP-25 910 P 0.00 0.00 0.00 50.60 +0.80 23 0 0 0
SEP-25 915 P 0.00 0.00 0.00 51.00 +0.80 22 0 0 0
SEP-25 920 P 0.00 0.00 0.00 51.40 +0.70 22 0 0 0
SEP-25 925 P 0.00 0.00 0.00 51.80 +0.70 21 0 0 0
SEP-25 930 P 0.00 0.00 0.00 52.20 +0.60 21 0 0 0
SEP-25 935 P 0.00 0.00 0.00 52.60 +0.40 20 0 0 0
SEP-25 940 P 0.00 0.00 0.00 53.10 +0.40 20 0 0 0
SEP-25 945 P 0.00 0.00 0.00 53.60 +0.30 19 0 0 0
SEP-25 950 P 0.00 0.00 0.00 54.10 +0.10 19 0 0 0
SEP-25 955 P 0.00 0.00 0.00 54.70 0.00 18 0 0 0
SEP-25 960 P 0.00 0.00 0.00 55.30 -0.10 17 0 0 0
SEP-25 965 P 0.00 0.00 0.00 56.00 -1.20 17 0 0 0
SEP-25 970 P 0.00 0.00 0.00 56.70 -2.40 16 0 0 0
SEP-25 975 P 0.00 0.00 0.00 57.50 -3.50 16 0 0 0
SEP-25 980 P 0.00 0.00 0.00 59.30 -3.80 16 0 0 0
SEP-25 985 P 0.00 0.00 0.00 61.20 -3.90 15 0 0 0
SEP-25 990 P 0.00 0.00 0.00 63.20 -4.10 15 0 0 0
SEP-25 995 P 0.00 0.00 0.00 65.20 -4.40 15 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 67.30 -4.60 15 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 71.80 -5.10 14 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 76.70 -5.50 14 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 81.90 -6.10 13 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 87.50 -6.70 13 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 93.50 -7.30 12 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 99.90 -8.00 12 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 106.80 -8.60 11 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 114.20 -9.20 11 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 122.00 -9.80 10 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 130.20 -10.50 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-25 830 C 0.00 0.00 0.00 204.70 +12.50 32 0 0 0
DEC-25 835 C 0.00 0.00 0.00 199.80 +12.40 31 0 0 0
DEC-25 840 C 0.00 0.00 0.00 194.90 +12.40 30 0 0 0
DEC-25 845 C 0.00 0.00 0.00 190.00 +12.40 30 0 0 0
DEC-25 850 C 0.00 0.00 0.00 185.20 +12.40 29 0 0 0
DEC-25 855 C 0.00 0.00 0.00 180.30 +12.40 29 0 0 0
DEC-25 860 C 0.00 0.00 0.00 175.40 +12.30 28 0 0 0
DEC-25 865 C 0.00 0.00 0.00 170.50 +12.30 28 0 0 0
DEC-25 870 C 0.00 0.00 0.00 165.60 +12.20 27 0 0 0
DEC-25 875 C 0.00 0.00 0.00 160.80 +12.20 27 0 0 0
DEC-25 880 C 0.00 0.00 0.00 155.90 +12.20 26 0 0 0
DEC-25 885 C 0.00 0.00 0.00 151.00 +12.10 26 0 0 0
DEC-25 890 C 0.00 0.00 0.00 146.20 +12.10 25 0 0 0
DEC-25 895 C 0.00 0.00 0.00 141.30 +12.00 24 0 0 0
DEC-25 900 C 0.00 0.00 0.00 136.50 +12.00 24 0 0 0
DEC-25 905 C 0.00 0.00 0.00 131.60 +11.90 23 0 0 0
DEC-25 910 C 0.00 0.00 0.00 126.80 +11.90 23 0 0 0
DEC-25 915 C 0.00 0.00 0.00 122.00 +11.90 22 0 0 0
DEC-25 920 C 0.00 0.00 0.00 117.20 +11.80 22 0 0 0
DEC-25 925 C 0.00 0.00 0.00 112.40 +11.70 21 0 0 0
DEC-25 930 C 0.00 0.00 0.00 107.60 +11.60 21 0 0 0
DEC-25 935 C 0.00 0.00 0.00 102.80 +11.50 20 0 0 0
DEC-25 940 C 0.00 0.00 0.00 98.10 +11.50 20 0 0 0
DEC-25 945 C 0.00 0.00 0.00 93.40 +11.40 19 0 0 0
DEC-25 950 C 0.00 0.00 0.00 88.70 +11.30 19 0 0 0
DEC-25 955 C 0.00 0.00 0.00 84.00 +11.10 18 0 0 0
DEC-25 960 C 0.00 0.00 0.00 79.40 +11.00 17 0 0 0
DEC-25 965 C 0.00 0.00 0.00 74.80 +10.90 17 0 0 0
DEC-25 970 C 0.00 0.00 0.00 70.20 +9.60 16 0 0 0
DEC-25 975 C 0.00 0.00 0.00 65.70 +8.30 16 0 0 0
DEC-25 980 C 0.00 0.00 0.00 62.40 +8.10 16 0 0 0
DEC-25 985 C 0.00 0.00 0.00 59.10 +7.90 15 0 0 0
DEC-25 990 C 0.00 0.00 0.00 55.90 +7.80 15 0 0 0
DEC-25 995 C 0.00 0.00 0.00 52.80 +7.60 15 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 49.70 +7.40 15 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 43.80 +7.00 14 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 38.20 +6.60 14 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 32.90 +6.20 13 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 27.90 +5.70 13 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 23.30 +5.20 12 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 19.10 +4.60 12 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 15.30 +4.10 11 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 12.00 +3.60 11 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 9.00 +2.90 10 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 6.60 +2.40 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-25 830 P 0.00 0.00 0.00 58.60 +0.20 32 0 0 0
DEC-25 835 P 0.00 0.00 0.00 58.70 +0.10 31 0 0 0
DEC-25 840 P 0.00 0.00 0.00 58.80 +0.10 30 0 0 0
DEC-25 845 P 0.00 0.00 0.00 58.90 +0.10 30 0 0 0
DEC-25 850 P 0.00 0.00 0.00 59.10 +0.10 29 0 0 0
DEC-25 855 P 0.00 0.00 0.00 59.20 +0.10 29 0 0 0
DEC-25 860 P 0.00 0.00 0.00 59.30 0.00 28 0 0 0
DEC-25 865 P 0.00 0.00 0.00 59.40 0.00 28 0 0 0
DEC-25 870 P 0.00 0.00 0.00 59.50 -0.10 27 0 0 0
DEC-25 875 P 0.00 0.00 0.00 59.70 -0.10 27 0 0 0
DEC-25 880 P 0.00 0.00 0.00 59.80 -0.10 26 0 0 0
DEC-25 885 P 0.00 0.00 0.00 59.90 -0.20 26 0 0 0
DEC-25 890 P 0.00 0.00 0.00 60.10 -0.20 25 0 0 0
DEC-25 895 P 0.00 0.00 0.00 60.20 -0.30 24 0 0 0
DEC-25 900 P 0.00 0.00 0.00 60.40 -0.30 24 0 0 0
DEC-25 905 P 0.00 0.00 0.00 60.50 -0.40 23 0 0 0
DEC-25 910 P 0.00 0.00 0.00 60.70 -0.40 23 0 0 0
DEC-25 915 P 0.00 0.00 0.00 60.90 -0.40 22 0 0 0
DEC-25 920 P 0.00 0.00 0.00 61.10 -0.50 22 0 0 0
DEC-25 925 P 0.00 0.00 0.00 61.30 -0.60 21 0 0 0
DEC-25 930 P 0.00 0.00 0.00 61.50 -0.70 21 0 0 0
DEC-25 935 P 0.00 0.00 0.00 61.70 -0.80 20 0 0 0
DEC-25 940 P 0.00 0.00 0.00 62.00 -0.80 20 0 0 0
DEC-25 945 P 0.00 0.00 0.00 62.30 -0.90 19 0 0 0
DEC-25 950 P 0.00 0.00 0.00 62.60 -1.00 19 0 0 0
DEC-25 955 P 0.00 0.00 0.00 62.90 -1.20 18 0 0 0
DEC-25 960 P 0.00 0.00 0.00 63.30 -1.30 17 0 0 0
DEC-25 965 P 0.00 0.00 0.00 63.70 -1.40 17 0 0 0
DEC-25 970 P 0.00 0.00 0.00 64.10 -2.70 16 0 0 0
DEC-25 975 P 0.00 0.00 0.00 64.60 -4.00 16 0 0 0
DEC-25 980 P 0.00 0.00 0.00 66.30 -4.20 16 0 0 0
DEC-25 985 P 0.00 0.00 0.00 68.00 -4.40 15 0 0 0
DEC-25 990 P 0.00 0.00 0.00 69.80 -4.50 15 0 0 0
DEC-25 995 P 0.00 0.00 0.00 71.70 -4.70 15 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 73.60 -4.90 15 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 77.70 -5.30 14 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 82.10 -5.70 14 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 86.80 -6.10 13 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 91.80 -6.60 13 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 97.20 -7.10 12 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 103.00 -7.70 12 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 109.20 -8.20 11 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 115.90 -8.70 11 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 122.90 -9.40 10 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 130.50 -9.90 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