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
16 JUL 2024, TUESDAY
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
JUL-24 755 C 0.00 0.00 0.00 228.20 +5.50 0 0 0 0
JUL-24 760 C 0.00 0.00 0.00 223.20 +5.50 0 0 0 0
JUL-24 765 C 0.00 0.00 0.00 218.20 +5.50 0 0 0 0
JUL-24 770 C 0.00 0.00 0.00 213.20 +5.50 0 0 0 0
JUL-24 775 C 0.00 0.00 0.00 208.20 +5.50 0 0 0 0
JUL-24 780 C 0.00 0.00 0.00 203.20 +5.50 0 0 0 0
JUL-24 785 C 0.00 0.00 0.00 198.20 +5.40 0 0 0 0
JUL-24 790 C 0.00 0.00 0.00 193.20 +5.40 0 0 0 0
JUL-24 795 C 0.00 0.00 0.00 188.20 +5.40 0 0 0 0
JUL-24 800 C 0.00 0.00 0.00 183.20 +5.40 0 0 0 0
JUL-24 805 C 0.00 0.00 0.00 178.30 +5.50 37 0 0 0
JUL-24 810 C 0.00 0.00 0.00 173.30 +5.50 36 0 0 0
JUL-24 815 C 0.00 0.00 0.00 168.30 +5.50 35 0 0 0
JUL-24 820 C 0.00 0.00 0.00 163.30 +5.50 34 0 0 0
JUL-24 825 C 0.00 0.00 0.00 158.30 +5.50 33 0 0 0
JUL-24 830 C 0.00 0.00 0.00 153.30 +5.40 32 0 0 0
JUL-24 835 C 0.00 0.00 0.00 148.30 +5.40 31 0 0 0
JUL-24 840 C 0.00 0.00 0.00 143.30 +5.40 30 0 0 0
JUL-24 845 C 0.00 0.00 0.00 138.40 +5.50 32 0 0 0
JUL-24 850 C 0.00 0.00 0.00 133.40 +5.40 30 0 0 0
JUL-24 855 C 0.00 0.00 0.00 128.40 +5.40 29 0 0 0
JUL-24 860 C 0.00 0.00 0.00 123.50 +5.40 30 0 0 0
JUL-24 865 C 0.00 0.00 0.00 118.50 +5.40 29 0 0 0
JUL-24 870 C 0.00 0.00 0.00 113.60 +5.40 29 0 0 0
JUL-24 875 C 0.00 0.00 0.00 108.60 +5.30 28 0 0 0
JUL-24 880 C 0.00 0.00 0.00 103.70 +5.30 27 0 0 0
JUL-24 885 C 0.00 0.00 0.00 98.70 +5.20 26 0 0 0
JUL-24 890 C 0.00 0.00 0.00 93.80 +5.20 26 0 0 0
JUL-24 895 C 0.00 0.00 0.00 88.90 +5.20 25 0 0 0
JUL-24 900 C 0.00 0.00 0.00 84.10 +5.20 25 0 0 0
JUL-24 905 C 0.00 0.00 0.00 79.20 +5.10 24 0 0 0
JUL-24 910 C 0.00 0.00 0.00 74.40 +5.10 24 0 0 0
JUL-24 915 C 0.00 0.00 0.00 69.60 +5.00 23 0 0 0
JUL-24 920 C 0.00 0.00 0.00 64.80 +4.90 23 0 0 0
JUL-24 925 C 0.00 0.00 0.00 60.10 +4.80 22 0 0 0
JUL-24 930 C 0.00 0.00 0.00 55.50 +4.80 22 0 0 0
JUL-24 935 C 0.00 0.00 0.00 50.90 +4.70 21 0 0 0
JUL-24 940 C 0.00 0.00 0.00 46.40 +4.60 21 0 0 0
JUL-24 945 C 0.00 0.00 0.00 41.90 +4.40 20 0 0 0
JUL-24 950 C 0.00 0.00 0.00 37.60 +4.30 20 0 0 0
JUL-24 955 C 0.00 0.00 0.00 33.40 +4.10 19 0 0 0
JUL-24 960 C 0.00 0.00 0.00 29.30 +3.80 18 0 0 0
JUL-24 965 C 0.00 0.00 0.00 25.40 +3.60 18 0 0 0
JUL-24 970 C 0.00 0.00 0.00 21.80 +3.40 18 0 0 0
JUL-24 975 C 0.00 0.00 0.00 18.30 +3.10 17 0 0 0
JUL-24 980 C 0.00 0.00 0.00 15.10 +2.90 16 0 0 0
JUL-24 985 C 0.00 0.00 0.00 12.10 +2.20 16 0 0 0
JUL-24 990 C 0.00 0.00 0.00 9.70 +1.90 16 0 0 0
JUL-24 995 C 0.00 0.00 0.00 7.60 +1.60 15 0 0 0
JUL-24 1000 C 0.00 0.00 0.00 5.90 +1.40 15 0 0 0
JUL-24 1010 C 0.00 0.00 0.00 3.20 +0.80 15 0 0 0
JUL-24 1020 C 0.00 0.00 0.00 1.50 +0.40 14 0 0 0
JUL-24 1030 C 0.00 0.00 0.00 0.60 +0.20 13 0 0 0
JUL-24 1040 C 0.00 0.00 0.00 0.20 +0.10 13 0 0 0
JUL-24 1050 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUL-24 1060 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUL-24 1070 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUL-24 1080 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUL-24 1090 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUL-24 1100 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUL-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
JUL-24 755 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
JUL-24 760 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
JUL-24 765 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
JUL-24 770 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
JUL-24 775 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
JUL-24 780 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUL-24 785 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
JUL-24 790 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUL-24 795 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
JUL-24 800 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
JUL-24 805 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUL-24 810 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUL-24 815 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUL-24 820 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUL-24 825 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUL-24 830 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUL-24 835 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUL-24 840 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUL-24 845 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUL-24 850 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUL-24 855 P 0.00 0.00 0.00 0.10 -0.10 27 0 0 0
JUL-24 860 P 0.00 0.00 0.00 0.10 -0.20 26 0 0 0
JUL-24 865 P 0.00 0.00 0.00 0.10 -0.30 25 0 0 0
JUL-24 870 P 0.00 0.00 0.00 0.20 -0.30 26 0 0 0
JUL-24 875 P 0.00 0.00 0.00 0.30 -0.30 26 0 0 0
JUL-24 880 P 0.00 0.00 0.00 0.40 -0.30 26 0 0 0
JUL-24 885 P 0.00 0.00 0.00 0.50 -0.30 26 0 0 0
JUL-24 890 P 0.00 0.00 0.00 0.60 -0.30 26 0 0 0
JUL-24 895 P 0.00 0.00 0.00 0.70 -0.30 25 0 0 0
JUL-24 900 P 0.00 0.00 0.00 0.90 -0.30 25 0 0 0
JUL-24 905 P 0.00 0.00 0.00 1.00 -0.40 24 0 0 0
JUL-24 910 P 0.00 0.00 0.00 1.20 -0.40 24 0 0 0
JUL-24 915 P 0.00 0.00 0.00 1.40 -0.50 23 0 0 0
JUL-24 920 P 0.00 0.00 0.00 1.60 -0.60 23 0 0 0
JUL-24 925 P 0.00 0.00 0.00 1.90 -0.70 22 0 0 0
JUL-24 930 P 0.00 0.00 0.00 2.30 -0.70 22 0 0 0
JUL-24 935 P 0.00 0.00 0.00 2.70 -0.80 21 0 0 0
JUL-24 940 P 0.00 0.00 0.00 3.20 -0.90 21 0 0 0
JUL-24 945 P 0.00 0.00 0.00 3.70 -1.10 20 0 0 0
JUL-24 950 P 0.00 0.00 0.00 4.40 -1.20 20 0 0 0
JUL-24 955 P 0.00 0.00 0.00 5.20 -1.40 19 0 0 0
JUL-24 960 P 0.00 0.00 0.00 6.10 -1.70 18 0 0 0
JUL-24 965 P 0.00 0.00 0.00 7.20 -1.90 18 0 0 0
JUL-24 970 P 0.00 0.00 0.00 8.60 -2.10 18 0 0 0
JUL-24 975 P 0.00 0.00 0.00 10.10 -2.40 17 0 0 0
JUL-24 980 P 0.00 0.00 0.00 11.90 -2.60 16 0 0 0
JUL-24 985 P 0.00 0.00 0.00 13.90 -3.30 16 0 0 0
JUL-24 990 P 0.00 0.00 0.00 16.50 -3.60 16 0 0 0
JUL-24 995 P 0.00 0.00 0.00 19.40 -3.90 15 0 0 0
JUL-24 1000 P 0.00 0.00 0.00 22.70 -4.10 15 0 0 0
JUL-24 1010 P 0.00 0.00 0.00 30.00 -4.70 15 0 0 0
JUL-24 1020 P 0.00 0.00 0.00 38.30 -5.10 14 0 0 0
JUL-24 1030 P 0.00 0.00 0.00 47.40 -5.30 13 0 0 0
JUL-24 1040 P 0.00 0.00 0.00 57.00 -5.40 13 0 0 0
JUL-24 1050 P 0.00 0.00 0.00 66.90 -5.40 13 0 0 0
JUL-24 1060 P 0.00 0.00 0.00 76.80 -5.50 0 0 0 0
JUL-24 1070 P 0.00 0.00 0.00 86.80 -5.50 0 0 0 0
JUL-24 1080 P 0.00 0.00 0.00 96.80 -5.50 0 0 0 0
JUL-24 1090 P 0.00 0.00 0.00 106.80 -5.50 0 0 0 0
JUL-24 1100 P 0.00 0.00 0.00 116.80 -5.50 0 0 0 0
JUL-24 1110 P 0.00 0.00 0.00 126.80 -5.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-24 830 C 0.00 0.00 0.00 158.20 +5.50 33 0 0 0
AUG-24 835 C 0.00 0.00 0.00 153.30 +5.40 32 0 0 0
AUG-24 840 C 0.00 0.00 0.00 148.50 +5.50 31 0 0 0
AUG-24 845 C 0.00 0.00 0.00 143.70 +5.40 31 0 0 0
AUG-24 850 C 0.00 0.00 0.00 138.90 +5.40 30 0 0 0
AUG-24 855 C 0.00 0.00 0.00 134.10 +5.40 30 0 0 0
AUG-24 860 C 0.00 0.00 0.00 129.30 +5.30 29 0 0 0
AUG-24 865 C 0.00 0.00 0.00 124.60 +5.40 29 0 0 0
AUG-24 870 C 0.00 0.00 0.00 119.80 +5.30 28 0 0 0
AUG-24 875 C 0.00 0.00 0.00 115.10 +5.30 28 0 0 0
AUG-24 880 C 0.00 0.00 0.00 110.40 +5.30 27 0 0 0
AUG-24 885 C 0.00 0.00 0.00 105.70 +5.20 27 0 0 0
AUG-24 890 C 0.00 0.00 0.00 101.10 +5.20 26 0 0 0
AUG-24 895 C 0.00 0.00 0.00 96.40 +5.10 25 0 0 0
AUG-24 900 C 0.00 0.00 0.00 91.80 +5.10 25 0 0 0
AUG-24 905 C 0.00 0.00 0.00 87.30 +5.10 25 0 0 0
AUG-24 910 C 0.00 0.00 0.00 82.70 +5.00 24 0 0 0
AUG-24 915 C 0.00 0.00 0.00 78.20 +4.90 23 0 0 0
AUG-24 920 C 0.00 0.00 0.00 73.80 +4.90 23 0 0 0
AUG-24 925 C 0.00 0.00 0.00 69.40 +4.90 22 0 0 0
AUG-24 930 C 0.00 0.00 0.00 65.00 +4.80 22 0 0 0
AUG-24 935 C 0.00 0.00 0.00 60.70 +4.70 21 0 0 0
AUG-24 940 C 0.00 0.00 0.00 56.50 +4.70 21 0 0 0
AUG-24 945 C 0.00 0.00 0.00 52.30 +4.50 20 0 0 0
AUG-24 950 C 0.00 0.00 0.00 48.20 +4.40 20 0 0 0
AUG-24 955 C 0.00 0.00 0.00 44.20 +4.30 19 0 0 0
AUG-24 960 C 0.00 0.00 0.00 40.30 +4.20 19 0 0 0
AUG-24 965 C 0.00 0.00 0.00 36.40 +4.00 18 0 0 0
AUG-24 970 C 0.00 0.00 0.00 32.80 +3.90 17 0 0 0
AUG-24 975 C 0.00 0.00 0.00 29.20 +3.70 17 0 0 0
AUG-24 980 C 0.00 0.00 0.00 25.80 +3.60 16 0 0 0
AUG-24 985 C 0.00 0.00 0.00 22.50 +2.90 16 0 0 0
AUG-24 990 C 0.00 0.00 0.00 19.80 +2.70 16 0 0 0
AUG-24 995 C 0.00 0.00 0.00 17.30 +2.50 15 0 0 0
AUG-24 1000 C 0.00 0.00 0.00 15.00 +2.40 15 0 0 0
AUG-24 1010 C 0.00 0.00 0.00 10.90 +1.90 15 0 0 0
AUG-24 1020 C 0.00 0.00 0.00 7.50 +1.40 14 0 0 0
AUG-24 1030 C 0.00 0.00 0.00 5.00 +1.10 14 0 0 0
AUG-24 1040 C 0.00 0.00 0.00 3.10 +0.80 13 0 0 0
AUG-24 1050 C 0.00 0.00 0.00 1.70 +0.40 13 0 0 0
AUG-24 1060 C 0.00 0.00 0.00 0.90 +0.30 12 0 0 0
AUG-24 1070 C 0.00 0.00 0.00 0.40 +0.10 11 0 0 0
AUG-24 1080 C 0.00 0.00 0.00 0.20 +0.10 11 0 0 0
AUG-24 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
AUG-24 1100 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
AUG-24 1110 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-24 830 P 0.00 0.00 0.00 3.30 -0.30 33 0 0 0
AUG-24 835 P 0.00 0.00 0.00 3.40 -0.40 32 0 0 0
AUG-24 840 P 0.00 0.00 0.00 3.60 -0.30 31 0 0 0
AUG-24 845 P 0.00 0.00 0.00 3.80 -0.40 31 0 0 0
AUG-24 850 P 0.00 0.00 0.00 4.00 -0.40 30 0 0 0
AUG-24 855 P 0.00 0.00 0.00 4.20 -0.40 30 0 0 0
AUG-24 860 P 0.00 0.00 0.00 4.40 -0.50 29 0 0 0
AUG-24 865 P 0.00 0.00 0.00 4.70 -0.40 29 0 0 0
AUG-24 870 P 0.00 0.00 0.00 4.90 -0.50 28 0 0 0
AUG-24 875 P 0.00 0.00 0.00 5.20 -0.50 28 0 0 0
AUG-24 880 P 0.00 0.00 0.00 5.50 -0.50 27 0 0 0
AUG-24 885 P 0.00 0.00 0.00 5.80 -0.60 27 0 0 0
AUG-24 890 P 0.00 0.00 0.00 6.20 -0.60 26 0 0 0
AUG-24 895 P 0.00 0.00 0.00 6.50 -0.70 25 0 0 0
AUG-24 900 P 0.00 0.00 0.00 6.90 -0.70 25 0 0 0
AUG-24 905 P 0.00 0.00 0.00 7.40 -0.70 25 0 0 0
AUG-24 910 P 0.00 0.00 0.00 7.80 -0.80 24 0 0 0
AUG-24 915 P 0.00 0.00 0.00 8.30 -0.90 23 0 0 0
AUG-24 920 P 0.00 0.00 0.00 8.90 -0.90 23 0 0 0
AUG-24 925 P 0.00 0.00 0.00 9.50 -0.90 22 0 0 0
AUG-24 930 P 0.00 0.00 0.00 10.10 -1.00 22 0 0 0
AUG-24 935 P 0.00 0.00 0.00 10.80 -1.10 21 0 0 0
AUG-24 940 P 0.00 0.00 0.00 11.60 -1.10 21 0 0 0
AUG-24 945 P 0.00 0.00 0.00 12.40 -1.30 20 0 0 0
AUG-24 950 P 0.00 0.00 0.00 13.30 -1.40 20 0 0 0
AUG-24 955 P 0.00 0.00 0.00 14.30 -1.50 19 0 0 0
AUG-24 960 P 0.00 0.00 0.00 15.40 -1.60 19 0 0 0
AUG-24 965 P 0.00 0.00 0.00 16.50 -1.80 18 0 0 0
AUG-24 970 P 0.00 0.00 0.00 17.90 -1.90 17 0 0 0
AUG-24 975 P 0.00 0.00 0.00 19.30 -2.10 17 0 0 0
AUG-24 980 P 0.00 0.00 0.00 20.90 -2.20 16 0 0 0
AUG-24 985 P 0.00 0.00 0.00 22.60 -2.90 16 0 0 0
AUG-24 990 P 0.00 0.00 0.00 24.90 -3.10 16 0 0 0
AUG-24 995 P 0.00 0.00 0.00 27.40 -3.30 15 0 0 0
AUG-24 1000 P 0.00 0.00 0.00 30.10 -3.40 15 0 0 0
AUG-24 1010 P 0.00 0.00 0.00 36.00 -3.90 15 0 0 0
AUG-24 1020 P 0.00 0.00 0.00 42.60 -4.40 14 0 0 0
AUG-24 1030 P 0.00 0.00 0.00 50.10 -4.70 14 0 0 0
AUG-24 1040 P 0.00 0.00 0.00 58.20 -5.00 13 0 0 0
AUG-24 1050 P 0.00 0.00 0.00 66.80 -5.40 13 0 0 0
AUG-24 1060 P 0.00 0.00 0.00 76.00 -5.50 12 0 0 0
AUG-24 1070 P 0.00 0.00 0.00 85.50 -5.70 11 0 0 0
AUG-24 1080 P 0.00 0.00 0.00 95.30 -5.70 11 0 0 0
AUG-24 1090 P 0.00 0.00 0.00 105.20 -5.70 11 0 0 0
AUG-24 1100 P 0.00 0.00 0.00 115.10 -5.80 0 0 0 0
AUG-24 1110 P 0.00 0.00 0.00 125.10 -5.80 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-24 545 C 0.00 0.00 0.00 433.40 +5.40 62 0 0 0
SEP-24 550 C 0.00 0.00 0.00 428.50 +5.50 62 0 0 0
SEP-24 555 C 0.00 0.00 0.00 423.50 +5.40 61 0 0 0
SEP-24 560 C 0.00 0.00 0.00 418.60 +5.50 61 0 0 0
SEP-24 565 C 0.00 0.00 0.00 413.60 +5.40 60 0 0 0
SEP-24 570 C 0.00 0.00 0.00 408.70 +5.40 60 0 0 0
SEP-24 575 C 0.00 0.00 0.00 403.80 +5.50 59 0 0 0
SEP-24 580 C 0.00 0.00 0.00 398.80 +5.40 58 0 0 0
SEP-24 585 C 0.00 0.00 0.00 393.90 +5.40 58 0 0 0
SEP-24 590 C 0.00 0.00 0.00 389.00 +5.50 58 0 0 0
SEP-24 595 C 0.00 0.00 0.00 384.00 +5.40 57 0 0 0
SEP-24 600 C 0.00 0.00 0.00 379.10 +5.40 56 0 0 0
SEP-24 605 C 0.00 0.00 0.00 374.20 +5.40 56 0 0 0
SEP-24 610 C 0.00 0.00 0.00 369.30 +5.50 55 0 0 0
SEP-24 615 C 0.00 0.00 0.00 364.30 +5.40 55 0 0 0
SEP-24 620 C 0.00 0.00 0.00 359.40 +5.40 54 0 0 0
SEP-24 625 C 0.00 0.00 0.00 354.50 +5.40 54 0 0 0
SEP-24 630 C 0.00 0.00 0.00 349.60 +5.40 53 0 0 0
SEP-24 635 C 0.00 0.00 0.00 344.70 +5.40 53 0 0 0
SEP-24 640 C 0.00 0.00 0.00 339.70 +5.40 52 0 0 0
SEP-24 645 C 0.00 0.00 0.00 334.80 +5.40 51 0 0 0
SEP-24 650 C 0.00 0.00 0.00 329.90 +5.40 51 0 0 0
SEP-24 655 C 0.00 0.00 0.00 325.00 +5.40 50 0 0 0
SEP-24 660 C 0.00 0.00 0.00 320.10 +5.40 50 0 0 0
SEP-24 665 C 0.00 0.00 0.00 315.20 +5.40 49 0 0 0
SEP-24 670 C 0.00 0.00 0.00 310.30 +5.40 49 0 0 0
SEP-24 675 C 0.00 0.00 0.00 305.40 +5.40 48 0 0 0
SEP-24 680 C 0.00 0.00 0.00 300.50 +5.40 48 0 0 0
SEP-24 685 C 0.00 0.00 0.00 295.60 +5.30 47 0 0 0
SEP-24 690 C 0.00 0.00 0.00 290.70 +5.30 47 0 0 0
SEP-24 695 C 0.00 0.00 0.00 285.80 +5.30 46 0 0 0
SEP-24 700 C 0.00 0.00 0.00 281.00 +5.40 46 0 0 0
SEP-24 705 C 0.00 0.00 0.00 276.10 +5.40 45 0 0 0
SEP-24 710 C 0.00 0.00 0.00 271.20 +5.30 44 0 0 0
SEP-24 715 C 0.00 0.00 0.00 266.30 +5.30 44 0 0 0
SEP-24 720 C 0.00 0.00 0.00 261.40 +5.30 43 0 0 0
SEP-24 725 C 0.00 0.00 0.00 256.60 +5.30 43 0 0 0
SEP-24 730 C 0.00 0.00 0.00 251.70 +5.30 42 0 0 0
SEP-24 735 C 0.00 0.00 0.00 246.90 +5.40 42 0 0 0
SEP-24 740 C 0.00 0.00 0.00 242.00 +5.30 41 0 0 0
SEP-24 745 C 0.00 0.00 0.00 237.10 +5.30 41 0 0 0
SEP-24 750 C 0.00 0.00 0.00 232.30 +5.30 40 0 0 0
SEP-24 755 C 0.00 0.00 0.00 227.40 +5.20 40 0 0 0
SEP-24 760 C 0.00 0.00 0.00 222.60 +5.30 39 0 0 0
SEP-24 765 C 0.00 0.00 0.00 217.80 +5.30 39 0 0 0
SEP-24 770 C 0.00 0.00 0.00 212.90 +5.20 38 0 0 0
SEP-24 775 C 0.00 0.00 0.00 208.10 +5.20 37 0 0 0
SEP-24 780 C 0.00 0.00 0.00 203.30 +5.20 37 0 0 0
SEP-24 785 C 0.00 0.00 0.00 198.50 +5.20 36 0 0 0
SEP-24 790 C 0.00 0.00 0.00 193.70 +5.20 36 0 0 0
SEP-24 795 C 0.00 0.00 0.00 188.90 +5.20 35 0 0 0
SEP-24 800 C 0.00 0.00 0.00 184.10 +5.20 35 0 0 0
SEP-24 805 C 0.00 0.00 0.00 179.30 +5.20 34 0 0 0
SEP-24 810 C 0.00 0.00 0.00 174.50 +5.10 34 0 0 0
SEP-24 815 C 0.00 0.00 0.00 169.80 +5.20 33 0 0 0
SEP-24 820 C 0.00 0.00 0.00 165.00 +5.10 33 0 0 0
SEP-24 825 C 0.00 0.00 0.00 160.30 +5.20 32 0 0 0
SEP-24 830 C 0.00 0.00 0.00 155.50 +5.10 31 0 0 0
SEP-24 835 C 0.00 0.00 0.00 150.80 +5.10 31 0 0 0
SEP-24 840 C 0.00 0.00 0.00 146.10 +5.10 30 0 0 0
SEP-24 845 C 0.00 0.00 0.00 141.40 +5.10 30 0 0 0
SEP-24 850 C 0.00 0.00 0.00 136.70 +5.10 29 0 0 0
SEP-24 855 C 0.00 0.00 0.00 132.00 +5.00 29 0 0 0
SEP-24 860 C 0.00 0.00 0.00 127.40 +5.00 28 0 0 0
SEP-24 865 C 0.00 0.00 0.00 122.70 +5.00 28 0 0 0
SEP-24 870 C 0.00 0.00 0.00 118.10 +5.00 27 0 0 0
SEP-24 875 C 0.00 0.00 0.00 113.50 +4.90 27 0 0 0
SEP-24 880 C 0.00 0.00 0.00 108.90 +4.90 26 0 0 0
SEP-24 885 C 0.00 0.00 0.00 104.40 +4.90 26 0 0 0
SEP-24 890 C 0.00 0.00 0.00 99.90 +4.90 25 0 0 0
SEP-24 895 C 0.00 0.00 0.00 95.40 +4.90 25 0 0 0
SEP-24 900 C 0.00 0.00 0.00 90.90 +4.80 24 0 0 0
SEP-24 905 C 0.00 0.00 0.00 86.40 +4.70 23 0 0 0
SEP-24 910 C 0.00 0.00 0.00 82.00 +4.70 23 0 0 0
SEP-24 915 C 0.00 0.00 0.00 77.70 +4.70 22 0 0 0
SEP-24 920 C 0.00 0.00 0.00 73.30 +4.60 22 0 0 0
SEP-24 925 C 0.00 0.00 0.00 69.00 +4.50 21 0 0 0
SEP-24 930 C 0.00 0.00 0.00 64.80 +4.50 21 0 0 0
SEP-24 935 C 0.00 0.00 0.00 60.60 +4.40 20 0 0 0
SEP-24 940 C 0.00 0.00 0.00 56.50 +4.30 20 0 0 0
SEP-24 945 C 0.00 0.00 0.00 52.50 +4.30 19 0 0 0
SEP-24 950 C 0.00 0.00 0.00 48.50 +4.20 19 0 0 0
SEP-24 955 C 0.00 0.00 0.00 44.60 +4.10 18 0 0 0
SEP-24 960 C 0.00 0.00 0.00 40.80 +4.00 17 0 0 0
SEP-24 965 C 0.00 0.00 0.00 37.00 +3.80 17 0 0 0
SEP-24 970 C 0.00 0.00 0.00 33.40 +3.70 16 0 0 0
SEP-24 975 C 0.00 0.00 0.00 29.90 +3.00 16 0 0 0
SEP-24 980 C 0.00 0.00 0.00 27.10 +2.90 16 0 0 0
SEP-24 985 C 0.00 0.00 0.00 24.40 +2.80 15 0 0 0
SEP-24 990 C 0.00 0.00 0.00 21.80 +2.60 15 0 0 0
SEP-24 995 C 0.00 0.00 0.00 19.40 +2.40 15 0 0 0
SEP-24 1000 C 0.00 0.00 0.00 17.10 +2.20 15 0 0 0
SEP-24 1010 C 0.00 0.00 0.00 13.00 +1.90 14 0 0 0
SEP-24 1020 C 0.00 0.00 0.00 9.60 +1.60 14 0 0 0
SEP-24 1030 C 0.00 0.00 0.00 6.80 +1.30 13 0 0 0
SEP-24 1040 C 0.00 0.00 0.00 4.60 +1.00 13 0 0 0
SEP-24 1050 C 0.00 0.00 0.00 2.90 +0.70 12 0 0 0
SEP-24 1060 C 0.00 0.00 0.00 1.70 +0.40 12 0 0 0
SEP-24 1070 C 0.00 0.00 0.00 0.90 +0.20 11 0 0 0
SEP-24 1080 C 0.00 0.00 0.00 0.50 +0.20 11 0 0 0
SEP-24 1090 C 0.00 0.00 0.00 0.20 +0.10 10 0 0 0
SEP-24 1100 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-24 1110 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-24 545 P 0.00 0.00 0.00 1.00 -0.10 58 0 0 0
SEP-24 550 P 0.00 0.00 0.00 1.10 -0.10 58 0 0 0
SEP-24 555 P 0.00 0.00 0.00 1.20 -0.10 58 0 0 0
SEP-24 560 P 0.00 0.00 0.00 1.30 -0.10 58 0 0 0
SEP-24 565 P 0.00 0.00 0.00 1.40 -0.10 58 0 0 0
SEP-24 570 P 0.00 0.00 0.00 1.50 -0.10 57 0 0 0
SEP-24 575 P 0.00 0.00 0.00 1.60 -0.10 57 0 0 0
SEP-24 580 P 0.00 0.00 0.00 1.70 -0.10 57 0 0 0
SEP-24 585 P 0.00 0.00 0.00 1.80 -0.10 57 0 0 0
SEP-24 590 P 0.00 0.00 0.00 1.90 -0.10 56 0 0 0
SEP-24 595 P 0.00 0.00 0.00 2.00 -0.10 56 0 0 0
SEP-24 600 P 0.00 0.00 0.00 2.10 -0.10 55 0 0 0
SEP-24 605 P 0.00 0.00 0.00 2.20 -0.10 55 0 0 0
SEP-24 610 P 0.00 0.00 0.00 2.30 -0.10 55 0 0 0
SEP-24 615 P 0.00 0.00 0.00 2.40 -0.10 54 0 0 0
SEP-24 620 P 0.00 0.00 0.00 2.50 -0.10 54 0 0 0
SEP-24 625 P 0.00 0.00 0.00 2.60 -0.10 53 0 0 0
SEP-24 630 P 0.00 0.00 0.00 2.70 -0.10 53 0 0 0
SEP-24 635 P 0.00 0.00 0.00 2.80 -0.10 52 0 0 0
SEP-24 640 P 0.00 0.00 0.00 2.90 -0.10 52 0 0 0
SEP-24 645 P 0.00 0.00 0.00 3.00 -0.10 51 0 0 0
SEP-24 650 P 0.00 0.00 0.00 3.10 -0.10 51 0 0 0
SEP-24 655 P 0.00 0.00 0.00 3.20 -0.10 50 0 0 0
SEP-24 660 P 0.00 0.00 0.00 3.30 -0.10 50 0 0 0
SEP-24 665 P 0.00 0.00 0.00 3.40 -0.10 49 0 0 0
SEP-24 670 P 0.00 0.00 0.00 3.50 -0.10 49 0 0 0
SEP-24 675 P 0.00 0.00 0.00 3.60 -0.10 48 0 0 0
SEP-24 680 P 0.00 0.00 0.00 3.70 -0.10 48 0 0 0
SEP-24 685 P 0.00 0.00 0.00 3.80 -0.20 47 0 0 0
SEP-24 690 P 0.00 0.00 0.00 3.90 -0.20 47 0 0 0
SEP-24 695 P 0.00 0.00 0.00 4.00 -0.20 46 0 0 0
SEP-24 700 P 0.00 0.00 0.00 4.20 -0.10 46 0 0 0
SEP-24 705 P 0.00 0.00 0.00 4.30 -0.10 45 0 0 0
SEP-24 710 P 0.00 0.00 0.00 4.40 -0.20 44 0 0 0
SEP-24 715 P 0.00 0.00 0.00 4.50 -0.20 44 0 0 0
SEP-24 720 P 0.00 0.00 0.00 4.60 -0.20 43 0 0 0
SEP-24 725 P 0.00 0.00 0.00 4.80 -0.20 43 0 0 0
SEP-24 730 P 0.00 0.00 0.00 4.90 -0.20 42 0 0 0
SEP-24 735 P 0.00 0.00 0.00 5.10 -0.10 42 0 0 0
SEP-24 740 P 0.00 0.00 0.00 5.20 -0.20 41 0 0 0
SEP-24 745 P 0.00 0.00 0.00 5.30 -0.20 41 0 0 0
SEP-24 750 P 0.00 0.00 0.00 5.50 -0.20 40 0 0 0
SEP-24 755 P 0.00 0.00 0.00 5.60 -0.30 40 0 0 0
SEP-24 760 P 0.00 0.00 0.00 5.80 -0.20 39 0 0 0
SEP-24 765 P 0.00 0.00 0.00 6.00 -0.20 39 0 0 0
SEP-24 770 P 0.00 0.00 0.00 6.10 -0.30 38 0 0 0
SEP-24 775 P 0.00 0.00 0.00 6.30 -0.30 37 0 0 0
SEP-24 780 P 0.00 0.00 0.00 6.50 -0.30 37 0 0 0
SEP-24 785 P 0.00 0.00 0.00 6.70 -0.30 36 0 0 0
SEP-24 790 P 0.00 0.00 0.00 6.90 -0.30 36 0 0 0
SEP-24 795 P 0.00 0.00 0.00 7.10 -0.30 35 0 0 0
SEP-24 800 P 0.00 0.00 0.00 7.30 -0.30 35 0 0 0
SEP-24 805 P 0.00 0.00 0.00 7.50 -0.30 34 0 0 0
SEP-24 810 P 0.00 0.00 0.00 7.70 -0.40 34 0 0 0
SEP-24 815 P 0.00 0.00 0.00 8.00 -0.30 33 0 0 0
SEP-24 820 P 0.00 0.00 0.00 8.20 -0.40 33 0 0 0
SEP-24 825 P 0.00 0.00 0.00 8.50 -0.30 32 0 0 0
SEP-24 830 P 0.00 0.00 0.00 8.70 -0.40 31 0 0 0
SEP-24 835 P 0.00 0.00 0.00 9.00 -0.40 31 0 0 0
SEP-24 840 P 0.00 0.00 0.00 9.30 -0.40 30 0 0 0
SEP-24 845 P 0.00 0.00 0.00 9.60 -0.40 30 0 0 0
SEP-24 850 P 0.00 0.00 0.00 9.90 -0.40 29 0 0 0
SEP-24 855 P 0.00 0.00 0.00 10.20 -0.50 29 0 0 0
SEP-24 860 P 0.00 0.00 0.00 10.60 -0.50 28 0 0 0
SEP-24 865 P 0.00 0.00 0.00 10.90 -0.50 28 0 0 0
SEP-24 870 P 0.00 0.00 0.00 11.30 -0.50 27 0 0 0
SEP-24 875 P 0.00 0.00 0.00 11.70 -0.60 27 0 0 0
SEP-24 880 P 0.00 0.00 0.00 12.10 -0.60 26 0 0 0
SEP-24 885 P 0.00 0.00 0.00 12.60 -0.60 26 0 0 0
SEP-24 890 P 0.00 0.00 0.00 13.10 -0.60 25 0 0 0
SEP-24 895 P 0.00 0.00 0.00 13.60 -0.60 25 0 0 0
SEP-24 900 P 0.00 0.00 0.00 14.10 -0.70 24 0 0 0
SEP-24 905 P 0.00 0.00 0.00 14.60 -0.80 23 0 0 0
SEP-24 910 P 0.00 0.00 0.00 15.20 -0.80 23 0 0 0
SEP-24 915 P 0.00 0.00 0.00 15.90 -0.80 22 0 0 0
SEP-24 920 P 0.00 0.00 0.00 16.50 -0.90 22 0 0 0
SEP-24 925 P 0.00 0.00 0.00 17.20 -1.00 21 0 0 0
SEP-24 930 P 0.00 0.00 0.00 18.00 -1.00 21 0 0 0
SEP-24 935 P 0.00 0.00 0.00 18.80 -1.10 20 0 0 0
SEP-24 940 P 0.00 0.00 0.00 19.70 -1.20 20 0 0 0
SEP-24 945 P 0.00 0.00 0.00 20.70 -1.20 19 0 0 0
SEP-24 950 P 0.00 0.00 0.00 21.70 -1.30 19 0 0 0
SEP-24 955 P 0.00 0.00 0.00 22.80 -1.40 18 0 0 0
SEP-24 960 P 0.00 0.00 0.00 24.00 -1.50 17 0 0 0
SEP-24 965 P 0.00 0.00 0.00 25.20 -1.70 17 0 0 0
SEP-24 970 P 0.00 0.00 0.00 26.60 -1.80 16 0 0 0
SEP-24 975 P 0.00 0.00 0.00 28.10 -2.50 16 0 0 0
SEP-24 980 P 0.00 0.00 0.00 30.30 -2.60 16 0 0 0
SEP-24 985 P 0.00 0.00 0.00 32.60 -2.70 15 0 0 0
SEP-24 990 P 0.00 0.00 0.00 35.00 -2.90 15 0 0 0
SEP-24 995 P 0.00 0.00 0.00 37.60 -3.10 15 0 0 0
SEP-24 1000 P 0.00 0.00 0.00 40.30 -3.30 15 0 0 0
SEP-24 1010 P 0.00 0.00 0.00 46.20 -3.60 14 0 0 0
SEP-24 1020 P 0.00 0.00 0.00 52.80 -3.90 14 0 0 0
SEP-24 1030 P 0.00 0.00 0.00 60.00 -4.20 13 0 0 0
SEP-24 1040 P 0.00 0.00 0.00 67.80 -4.50 13 0 0 0
SEP-24 1050 P 0.00 0.00 0.00 76.10 -4.80 12 0 0 0
SEP-24 1060 P 0.00 0.00 0.00 84.90 -5.10 12 0 0 0
SEP-24 1070 P 0.00 0.00 0.00 94.10 -5.30 11 0 0 0
SEP-24 1080 P 0.00 0.00 0.00 103.70 -5.30 11 0 0 0
SEP-24 1090 P 0.00 0.00 0.00 113.40 -5.40 10 0 0 0
SEP-24 1100 P 0.00 0.00 0.00 123.30 -5.40 10 0 0 0
SEP-24 1110 P 0.00 0.00 0.00 133.20 -5.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-24 545 C 0.00 0.00 0.00 437.80 +5.40 62 0 0 0
DEC-24 550 C 0.00 0.00 0.00 433.00 +5.30 61 0 0 0
DEC-24 555 C 0.00 0.00 0.00 428.20 +5.30 61 0 0 0
DEC-24 560 C 0.00 0.00 0.00 423.40 +5.30 60 0 0 0
DEC-24 565 C 0.00 0.00 0.00 418.70 +5.40 60 0 0 0
DEC-24 570 C 0.00 0.00 0.00 413.90 +5.40 59 0 0 0
DEC-24 575 C 0.00 0.00 0.00 409.10 +5.40 59 0 0 0
DEC-24 580 C 0.00 0.00 0.00 404.30 +5.40 58 0 0 0
DEC-24 585 C 0.00 0.00 0.00 399.50 +5.30 57 0 0 0
DEC-24 590 C 0.00 0.00 0.00 394.70 +5.30 57 0 0 0
DEC-24 595 C 0.00 0.00 0.00 389.90 +5.30 56 0 0 0
DEC-24 600 C 0.00 0.00 0.00 385.20 +5.40 56 0 0 0
DEC-24 605 C 0.00 0.00 0.00 380.40 +5.40 55 0 0 0
DEC-24 610 C 0.00 0.00 0.00 375.60 +5.30 55 0 0 0
DEC-24 615 C 0.00 0.00 0.00 370.80 +5.30 54 0 0 0
DEC-24 620 C 0.00 0.00 0.00 366.00 +5.30 54 0 0 0
DEC-24 625 C 0.00 0.00 0.00 361.30 +5.40 53 0 0 0
DEC-24 630 C 0.00 0.00 0.00 356.50 +5.40 53 0 0 0
DEC-24 635 C 0.00 0.00 0.00 351.70 +5.30 52 0 0 0
DEC-24 640 C 0.00 0.00 0.00 346.90 +5.30 51 0 0 0
DEC-24 645 C 0.00 0.00 0.00 342.10 +5.30 51 0 0 0
DEC-24 650 C 0.00 0.00 0.00 337.40 +5.40 50 0 0 0
DEC-24 655 C 0.00 0.00 0.00 332.60 +5.30 50 0 0 0
DEC-24 660 C 0.00 0.00 0.00 327.80 +5.30 49 0 0 0
DEC-24 665 C 0.00 0.00 0.00 323.00 +5.30 49 0 0 0
DEC-24 670 C 0.00 0.00 0.00 318.30 +5.30 48 0 0 0
DEC-24 675 C 0.00 0.00 0.00 313.50 +5.30 48 0 0 0
DEC-24 680 C 0.00 0.00 0.00 308.70 +5.30 47 0 0 0
DEC-24 685 C 0.00 0.00 0.00 304.00 +5.40 47 0 0 0
DEC-24 690 C 0.00 0.00 0.00 299.20 +5.30 46 0 0 0
DEC-24 695 C 0.00 0.00 0.00 294.40 +5.30 46 0 0 0
DEC-24 700 C 0.00 0.00 0.00 289.70 +5.30 45 0 0 0
DEC-24 705 C 0.00 0.00 0.00 284.90 +5.30 44 0 0 0
DEC-24 710 C 0.00 0.00 0.00 280.10 +5.30 44 0 0 0
DEC-24 715 C 0.00 0.00 0.00 275.40 +5.30 43 0 0 0
DEC-24 720 C 0.00 0.00 0.00 270.60 +5.30 43 0 0 0
DEC-24 725 C 0.00 0.00 0.00 265.80 +5.20 42 0 0 0
DEC-24 730 C 0.00 0.00 0.00 261.10 +5.30 42 0 0 0
DEC-24 735 C 0.00 0.00 0.00 256.30 +5.20 41 0 0 0
DEC-24 740 C 0.00 0.00 0.00 251.60 +5.30 41 0 0 0
DEC-24 745 C 0.00 0.00 0.00 246.80 +5.20 40 0 0 0
DEC-24 750 C 0.00 0.00 0.00 242.10 +5.30 40 0 0 0
DEC-24 755 C 0.00 0.00 0.00 237.30 +5.20 39 0 0 0
DEC-24 760 C 0.00 0.00 0.00 232.60 +5.30 39 0 0 0
DEC-24 765 C 0.00 0.00 0.00 227.80 +5.20 38 0 0 0
DEC-24 770 C 0.00 0.00 0.00 223.10 +5.20 37 0 0 0
DEC-24 775 C 0.00 0.00 0.00 218.40 +5.30 37 0 0 0
DEC-24 780 C 0.00 0.00 0.00 213.60 +5.20 36 0 0 0
DEC-24 785 C 0.00 0.00 0.00 208.90 +5.20 36 0 0 0
DEC-24 790 C 0.00 0.00 0.00 204.20 +5.20 35 0 0 0
DEC-24 795 C 0.00 0.00 0.00 199.50 +5.20 35 0 0 0
DEC-24 800 C 0.00 0.00 0.00 194.80 +5.20 34 0 0 0
DEC-24 805 C 0.00 0.00 0.00 190.10 +5.20 34 0 0 0
DEC-24 810 C 0.00 0.00 0.00 185.40 +5.20 33 0 0 0
DEC-24 815 C 0.00 0.00 0.00 180.70 +5.20 33 0 0 0
DEC-24 820 C 0.00 0.00 0.00 176.00 +5.20 32 0 0 0
DEC-24 825 C 0.00 0.00 0.00 171.30 +5.20 32 0 0 0
DEC-24 830 C 0.00 0.00 0.00 166.60 +5.10 31 0 0 0
DEC-24 835 C 0.00 0.00 0.00 162.00 +5.20 30 0 0 0
DEC-24 840 C 0.00 0.00 0.00 157.30 +5.10 30 0 0 0
DEC-24 845 C 0.00 0.00 0.00 152.60 +5.00 29 0 0 0
DEC-24 850 C 0.00 0.00 0.00 148.00 +5.10 29 0 0 0
DEC-24 855 C 0.00 0.00 0.00 143.40 +5.10 28 0 0 0
DEC-24 860 C 0.00 0.00 0.00 138.80 +5.10 28 0 0 0
DEC-24 865 C 0.00 0.00 0.00 134.20 +5.10 27 0 0 0
DEC-24 870 C 0.00 0.00 0.00 129.60 +5.00 27 0 0 0
DEC-24 875 C 0.00 0.00 0.00 125.00 +5.00 26 0 0 0
DEC-24 880 C 0.00 0.00 0.00 120.40 +4.90 26 0 0 0
DEC-24 885 C 0.00 0.00 0.00 115.90 +5.00 25 0 0 0
DEC-24 890 C 0.00 0.00 0.00 111.40 +5.00 24 0 0 0
DEC-24 895 C 0.00 0.00 0.00 106.90 +4.90 24 0 0 0
DEC-24 900 C 0.00 0.00 0.00 102.40 +4.90 23 0 0 0
DEC-24 905 C 0.00 0.00 0.00 97.90 +4.80 23 0 0 0
DEC-24 910 C 0.00 0.00 0.00 93.50 +4.80 22 0 0 0
DEC-24 915 C 0.00 0.00 0.00 89.10 +4.80 22 0 0 0
DEC-24 920 C 0.00 0.00 0.00 84.70 +4.70 21 0 0 0
DEC-24 925 C 0.00 0.00 0.00 80.30 +4.60 21 0 0 0
DEC-24 930 C 0.00 0.00 0.00 76.00 +4.60 20 0 0 0
DEC-24 935 C 0.00 0.00 0.00 71.80 +4.60 20 0 0 0
DEC-24 940 C 0.00 0.00 0.00 67.50 +4.50 19 0 0 0
DEC-24 945 C 0.00 0.00 0.00 63.40 +4.50 19 0 0 0
DEC-24 950 C 0.00 0.00 0.00 59.20 +4.40 18 0 0 0
DEC-24 955 C 0.00 0.00 0.00 55.20 +4.40 17 0 0 0
DEC-24 960 C 0.00 0.00 0.00 51.20 +4.30 17 0 0 0
DEC-24 965 C 0.00 0.00 0.00 47.20 +4.20 16 0 0 0
DEC-24 970 C 0.00 0.00 0.00 43.40 +3.40 16 0 0 0
DEC-24 975 C 0.00 0.00 0.00 40.30 +3.20 16 0 0 0
DEC-24 980 C 0.00 0.00 0.00 37.40 +3.10 15 0 0 0
DEC-24 985 C 0.00 0.00 0.00 34.60 +3.00 15 0 0 0
DEC-24 990 C 0.00 0.00 0.00 31.90 +2.90 15 0 0 0
DEC-24 995 C 0.00 0.00 0.00 29.20 +2.70 15 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 26.70 +2.60 14 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 22.00 +2.40 14 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 17.80 +2.20 13 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 14.00 +1.90 13 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 10.70 +1.60 12 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 7.90 +1.30 12 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 5.70 +1.10 11 0 0 0
DEC-24 1070 C 0.00 0.00 0.00 3.90 +0.80 11 0 0 0
DEC-24 1080 C 0.00 0.00 0.00 2.50 +0.60 10 0 0 0
DEC-24 1090 C 0.00 0.00 0.00 1.50 +0.40 10 0 0 0
DEC-24 1100 C 0.00 0.00 0.00 0.80 +0.20 9 0 0 0
DEC-24 1110 C 0.00 0.00 0.00 0.40 +0.10 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
DEC-24 545 P 0.00 0.00 0.00 11.90 0.00 62 0 0 0
DEC-24 550 P 0.00 0.00 0.00 12.10 -0.10 61 0 0 0
DEC-24 555 P 0.00 0.00 0.00 12.30 -0.10 61 0 0 0
DEC-24 560 P 0.00 0.00 0.00 12.50 -0.10 60 0 0 0
DEC-24 565 P 0.00 0.00 0.00 12.80 0.00 60 0 0 0
DEC-24 570 P 0.00 0.00 0.00 13.00 0.00 59 0 0 0
DEC-24 575 P 0.00 0.00 0.00 13.20 0.00 59 0 0 0
DEC-24 580 P 0.00 0.00 0.00 13.40 0.00 58 0 0 0
DEC-24 585 P 0.00 0.00 0.00 13.60 -0.10 57 0 0 0
DEC-24 590 P 0.00 0.00 0.00 13.80 -0.10 57 0 0 0
DEC-24 595 P 0.00 0.00 0.00 14.00 -0.10 56 0 0 0
DEC-24 600 P 0.00 0.00 0.00 14.30 0.00 56 0 0 0
DEC-24 605 P 0.00 0.00 0.00 14.50 0.00 55 0 0 0
DEC-24 610 P 0.00 0.00 0.00 14.70 -0.10 55 0 0 0
DEC-24 615 P 0.00 0.00 0.00 14.90 -0.10 54 0 0 0
DEC-24 620 P 0.00 0.00 0.00 15.10 -0.10 54 0 0 0
DEC-24 625 P 0.00 0.00 0.00 15.40 0.00 53 0 0 0
DEC-24 630 P 0.00 0.00 0.00 15.60 0.00 53 0 0 0
DEC-24 635 P 0.00 0.00 0.00 15.80 -0.10 52 0 0 0
DEC-24 640 P 0.00 0.00 0.00 16.00 -0.10 51 0 0 0
DEC-24 645 P 0.00 0.00 0.00 16.20 -0.10 51 0 0 0
DEC-24 650 P 0.00 0.00 0.00 16.50 0.00 50 0 0 0
DEC-24 655 P 0.00 0.00 0.00 16.70 -0.10 50 0 0 0
DEC-24 660 P 0.00 0.00 0.00 16.90 -0.10 49 0 0 0
DEC-24 665 P 0.00 0.00 0.00 17.10 -0.10 49 0 0 0
DEC-24 670 P 0.00 0.00 0.00 17.40 -0.10 48 0 0 0
DEC-24 675 P 0.00 0.00 0.00 17.60 -0.10 48 0 0 0
DEC-24 680 P 0.00 0.00 0.00 17.80 -0.10 47 0 0 0
DEC-24 685 P 0.00 0.00 0.00 18.10 0.00 47 0 0 0
DEC-24 690 P 0.00 0.00 0.00 18.30 -0.10 46 0 0 0
DEC-24 695 P 0.00 0.00 0.00 18.50 -0.10 46 0 0 0
DEC-24 700 P 0.00 0.00 0.00 18.80 -0.10 45 0 0 0
DEC-24 705 P 0.00 0.00 0.00 19.00 -0.10 44 0 0 0
DEC-24 710 P 0.00 0.00 0.00 19.20 -0.10 44 0 0 0
DEC-24 715 P 0.00 0.00 0.00 19.50 -0.10 43 0 0 0
DEC-24 720 P 0.00 0.00 0.00 19.70 -0.10 43 0 0 0
DEC-24 725 P 0.00 0.00 0.00 19.90 -0.20 42 0 0 0
DEC-24 730 P 0.00 0.00 0.00 20.20 -0.10 42 0 0 0
DEC-24 735 P 0.00 0.00 0.00 20.40 -0.20 41 0 0 0
DEC-24 740 P 0.00 0.00 0.00 20.70 -0.10 41 0 0 0
DEC-24 745 P 0.00 0.00 0.00 20.90 -0.20 40 0 0 0
DEC-24 750 P 0.00 0.00 0.00 21.20 -0.10 40 0 0 0
DEC-24 755 P 0.00 0.00 0.00 21.40 -0.20 39 0 0 0
DEC-24 760 P 0.00 0.00 0.00 21.70 -0.10 39 0 0 0
DEC-24 765 P 0.00 0.00 0.00 21.90 -0.20 38 0 0 0
DEC-24 770 P 0.00 0.00 0.00 22.20 -0.20 37 0 0 0
DEC-24 775 P 0.00 0.00 0.00 22.50 -0.10 37 0 0 0
DEC-24 780 P 0.00 0.00 0.00 22.70 -0.20 36 0 0 0
DEC-24 785 P 0.00 0.00 0.00 23.00 -0.20 36 0 0 0
DEC-24 790 P 0.00 0.00 0.00 23.30 -0.20 35 0 0 0
DEC-24 795 P 0.00 0.00 0.00 23.60 -0.20 35 0 0 0
DEC-24 800 P 0.00 0.00 0.00 23.90 -0.20 34 0 0 0
DEC-24 805 P 0.00 0.00 0.00 24.20 -0.20 34 0 0 0
DEC-24 810 P 0.00 0.00 0.00 24.50 -0.20 33 0 0 0
DEC-24 815 P 0.00 0.00 0.00 24.80 -0.20 33 0 0 0
DEC-24 820 P 0.00 0.00 0.00 25.10 -0.20 32 0 0 0
DEC-24 825 P 0.00 0.00 0.00 25.40 -0.20 32 0 0 0
DEC-24 830 P 0.00 0.00 0.00 25.70 -0.30 31 0 0 0
DEC-24 835 P 0.00 0.00 0.00 26.10 -0.20 30 0 0 0
DEC-24 840 P 0.00 0.00 0.00 26.40 -0.30 30 0 0 0
DEC-24 845 P 0.00 0.00 0.00 26.70 -0.40 29 0 0 0
DEC-24 850 P 0.00 0.00 0.00 27.10 -0.30 29 0 0 0
DEC-24 855 P 0.00 0.00 0.00 27.50 -0.30 28 0 0 0
DEC-24 860 P 0.00 0.00 0.00 27.90 -0.30 28 0 0 0
DEC-24 865 P 0.00 0.00 0.00 28.30 -0.30 27 0 0 0
DEC-24 870 P 0.00 0.00 0.00 28.70 -0.40 27 0 0 0
DEC-24 875 P 0.00 0.00 0.00 29.10 -0.40 26 0 0 0
DEC-24 880 P 0.00 0.00 0.00 29.50 -0.50 26 0 0 0
DEC-24 885 P 0.00 0.00 0.00 30.00 -0.40 25 0 0 0
DEC-24 890 P 0.00 0.00 0.00 30.50 -0.40 24 0 0 0
DEC-24 895 P 0.00 0.00 0.00 31.00 -0.50 24 0 0 0
DEC-24 900 P 0.00 0.00 0.00 31.50 -0.50 23 0 0 0
DEC-24 905 P 0.00 0.00 0.00 32.00 -0.60 23 0 0 0
DEC-24 910 P 0.00 0.00 0.00 32.60 -0.60 22 0 0 0
DEC-24 915 P 0.00 0.00 0.00 33.20 -0.60 22 0 0 0
DEC-24 920 P 0.00 0.00 0.00 33.80 -0.70 21 0 0 0
DEC-24 925 P 0.00 0.00 0.00 34.40 -0.80 21 0 0 0
DEC-24 930 P 0.00 0.00 0.00 35.10 -0.80 20 0 0 0
DEC-24 935 P 0.00 0.00 0.00 35.90 -0.80 20 0 0 0
DEC-24 940 P 0.00 0.00 0.00 36.60 -0.90 19 0 0 0
DEC-24 945 P 0.00 0.00 0.00 37.50 -0.90 19 0 0 0
DEC-24 950 P 0.00 0.00 0.00 38.30 -1.00 18 0 0 0
DEC-24 955 P 0.00 0.00 0.00 39.30 -1.00 17 0 0 0
DEC-24 960 P 0.00 0.00 0.00 40.30 -1.10 17 0 0 0
DEC-24 965 P 0.00 0.00 0.00 41.30 -1.20 16 0 0 0
DEC-24 970 P 0.00 0.00 0.00 42.50 -2.00 16 0 0 0
DEC-24 975 P 0.00 0.00 0.00 44.40 -2.20 16 0 0 0
DEC-24 980 P 0.00 0.00 0.00 46.50 -2.30 15 0 0 0
DEC-24 985 P 0.00 0.00 0.00 48.70 -2.40 15 0 0 0
DEC-24 990 P 0.00 0.00 0.00 51.00 -2.50 15 0 0 0
DEC-24 995 P 0.00 0.00 0.00 53.30 -2.70 15 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 55.80 -2.80 14 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 61.10 -3.00 14 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 66.90 -3.20 13 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 73.10 -3.50 13 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 79.80 -3.80 12 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 87.00 -4.10 12 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 94.80 -4.30 11 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 103.00 -4.60 11 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 111.60 -4.80 10 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 120.60 -5.00 10 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 129.90 -5.20 9 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 139.50 -5.30 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
MAR-25 620 C 0.00 0.00 0.00 373.40 +5.40 53 0 0 0
MAR-25 625 C 0.00 0.00 0.00 368.70 +5.40 53 0 0 0
MAR-25 630 C 0.00 0.00 0.00 364.00 +5.50 52 0 0 0
MAR-25 635 C 0.00 0.00 0.00 359.30 +5.50 51 0 0 0
MAR-25 640 C 0.00 0.00 0.00 354.60 +5.50 51 0 0 0
MAR-25 645 C 0.00 0.00 0.00 349.80 +5.40 50 0 0 0
MAR-25 650 C 0.00 0.00 0.00 345.10 +5.50 50 0 0 0
MAR-25 655 C 0.00 0.00 0.00 340.40 +5.50 49 0 0 0
MAR-25 660 C 0.00 0.00 0.00 335.60 +5.40 49 0 0 0
MAR-25 665 C 0.00 0.00 0.00 330.90 +5.40 48 0 0 0
MAR-25 670 C 0.00 0.00 0.00 326.20 +5.50 48 0 0 0
MAR-25 675 C 0.00 0.00 0.00 321.40 +5.40 47 0 0 0
MAR-25 680 C 0.00 0.00 0.00 316.70 +5.40 47 0 0 0
MAR-25 685 C 0.00 0.00 0.00 312.00 +5.50 46 0 0 0
MAR-25 690 C 0.00 0.00 0.00 307.20 +5.40 46 0 0 0
MAR-25 695 C 0.00 0.00 0.00 302.50 +5.50 45 0 0 0
MAR-25 700 C 0.00 0.00 0.00 297.70 +5.40 44 0 0 0
MAR-25 705 C 0.00 0.00 0.00 293.00 +5.40 44 0 0 0
MAR-25 710 C 0.00 0.00 0.00 288.20 +5.40 43 0 0 0
MAR-25 715 C 0.00 0.00 0.00 283.50 +5.40 43 0 0 0
MAR-25 720 C 0.00 0.00 0.00 278.80 +5.50 42 0 0 0
MAR-25 725 C 0.00 0.00 0.00 274.00 +5.40 42 0 0 0
MAR-25 730 C 0.00 0.00 0.00 269.30 +5.50 41 0 0 0
MAR-25 735 C 0.00 0.00 0.00 264.50 +5.40 41 0 0 0
MAR-25 740 C 0.00 0.00 0.00 259.80 +5.50 40 0 0 0
MAR-25 745 C 0.00 0.00 0.00 255.00 +5.40 40 0 0 0
MAR-25 750 C 0.00 0.00 0.00 250.30 +5.50 39 0 0 0
MAR-25 755 C 0.00 0.00 0.00 245.50 +5.40 39 0 0 0
MAR-25 760 C 0.00 0.00 0.00 240.80 +5.40 38 0 0 0
MAR-25 765 C 0.00 0.00 0.00 236.00 +5.40 37 0 0 0
MAR-25 770 C 0.00 0.00 0.00 231.30 +5.40 37 0 0 0
MAR-25 775 C 0.00 0.00 0.00 226.50 +5.40 36 0 0 0
MAR-25 780 C 0.00 0.00 0.00 221.80 +5.40 36 0 0 0
MAR-25 785 C 0.00 0.00 0.00 217.00 +5.40 35 0 0 0
MAR-25 790 C 0.00 0.00 0.00 212.30 +5.40 35 0 0 0
MAR-25 795 C 0.00 0.00 0.00 207.50 +5.30 34 0 0 0
MAR-25 800 C 0.00 0.00 0.00 202.80 +5.40 34 0 0 0
MAR-25 805 C 0.00 0.00 0.00 198.00 +5.30 33 0 0 0
MAR-25 810 C 0.00 0.00 0.00 193.30 +5.30 33 0 0 0
MAR-25 815 C 0.00 0.00 0.00 188.60 +5.40 32 0 0 0
MAR-25 820 C 0.00 0.00 0.00 183.80 +5.30 31 0 0 0
MAR-25 825 C 0.00 0.00 0.00 179.10 +5.30 31 0 0 0
MAR-25 830 C 0.00 0.00 0.00 174.40 +5.30 30 0 0 0
MAR-25 835 C 0.00 0.00 0.00 169.70 +5.30 30 0 0 0
MAR-25 840 C 0.00 0.00 0.00 165.00 +5.30 29 0 0 0
MAR-25 845 C 0.00 0.00 0.00 160.20 +5.20 29 0 0 0
MAR-25 850 C 0.00 0.00 0.00 155.50 +5.20 28 0 0 0
MAR-25 855 C 0.00 0.00 0.00 150.90 +5.30 28 0 0 0
MAR-25 860 C 0.00 0.00 0.00 146.20 +5.30 27 0 0 0
MAR-25 865 C 0.00 0.00 0.00 141.50 +5.20 27 0 0 0
MAR-25 870 C 0.00 0.00 0.00 136.80 +5.20 26 0 0 0
MAR-25 875 C 0.00 0.00 0.00 132.20 +5.20 26 0 0 0
MAR-25 880 C 0.00 0.00 0.00 127.50 +5.10 25 0 0 0
MAR-25 885 C 0.00 0.00 0.00 122.90 +5.10 24 0 0 0
MAR-25 890 C 0.00 0.00 0.00 118.30 +5.10 24 0 0 0
MAR-25 895 C 0.00 0.00 0.00 113.70 +5.10 23 0 0 0
MAR-25 900 C 0.00 0.00 0.00 109.10 +5.10 23 0 0 0
MAR-25 905 C 0.00 0.00 0.00 104.50 +5.00 22 0 0 0
MAR-25 910 C 0.00 0.00 0.00 100.00 +5.00 22 0 0 0
MAR-25 915 C 0.00 0.00 0.00 95.50 +5.00 21 0 0 0
MAR-25 920 C 0.00 0.00 0.00 91.00 +4.90 21 0 0 0
MAR-25 925 C 0.00 0.00 0.00 86.50 +4.90 20 0 0 0
MAR-25 930 C 0.00 0.00 0.00 82.10 +4.90 20 0 0 0
MAR-25 935 C 0.00 0.00 0.00 77.70 +4.80 19 0 0 0
MAR-25 940 C 0.00 0.00 0.00 73.30 +4.70 19 0 0 0
MAR-25 945 C 0.00 0.00 0.00 69.00 +4.70 18 0 0 0
MAR-25 950 C 0.00 0.00 0.00 64.70 +4.60 17 0 0 0
MAR-25 955 C 0.00 0.00 0.00 60.50 +4.60 17 0 0 0
MAR-25 960 C 0.00 0.00 0.00 56.30 +4.50 16 0 0 0
MAR-25 965 C 0.00 0.00 0.00 52.20 +3.50 16 0 0 0
MAR-25 970 C 0.00 0.00 0.00 49.10 +3.50 16 0 0 0
MAR-25 975 C 0.00 0.00 0.00 46.00 +3.30 15 0 0 0
MAR-25 980 C 0.00 0.00 0.00 43.00 +3.20 15 0 0 0
MAR-25 985 C 0.00 0.00 0.00 40.20 +3.20 15 0 0 0
MAR-25 990 C 0.00 0.00 0.00 37.40 +3.10 15 0 0 0
MAR-25 995 C 0.00 0.00 0.00 34.70 +3.00 14 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 32.00 +2.80 14 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 27.10 +2.60 14 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 22.50 +2.40 13 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 18.30 +2.10 13 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 14.60 +1.80 12 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 11.40 +1.70 12 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 8.60 +1.40 11 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 6.20 +1.10 11 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 4.30 +0.90 10 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 2.80 +0.60 10 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 1.80 +0.50 9 0 0 0
MAR-25 1110 C 0.00 0.00 0.00 1.00 +0.30 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 29.70 0.00 53 0 0 0
MAR-25 625 P 0.00 0.00 0.00 30.00 0.00 53 0 0 0
MAR-25 630 P 0.00 0.00 0.00 30.30 +0.10 52 0 0 0
MAR-25 635 P 0.00 0.00 0.00 30.60 +0.10 51 0 0 0
MAR-25 640 P 0.00 0.00 0.00 30.90 +0.10 51 0 0 0
MAR-25 645 P 0.00 0.00 0.00 31.10 0.00 50 0 0 0
MAR-25 650 P 0.00 0.00 0.00 31.40 +0.10 50 0 0 0
MAR-25 655 P 0.00 0.00 0.00 31.70 +0.10 49 0 0 0
MAR-25 660 P 0.00 0.00 0.00 31.90 0.00 49 0 0 0
MAR-25 665 P 0.00 0.00 0.00 32.20 0.00 48 0 0 0
MAR-25 670 P 0.00 0.00 0.00 32.50 +0.10 48 0 0 0
MAR-25 675 P 0.00 0.00 0.00 32.70 0.00 47 0 0 0
MAR-25 680 P 0.00 0.00 0.00 33.00 0.00 47 0 0 0
MAR-25 685 P 0.00 0.00 0.00 33.30 +0.10 46 0 0 0
MAR-25 690 P 0.00 0.00 0.00 33.50 0.00 46 0 0 0
MAR-25 695 P 0.00 0.00 0.00 33.80 +0.10 45 0 0 0
MAR-25 700 P 0.00 0.00 0.00 34.00 0.00 44 0 0 0
MAR-25 705 P 0.00 0.00 0.00 34.30 0.00 44 0 0 0
MAR-25 710 P 0.00 0.00 0.00 34.50 0.00 43 0 0 0
MAR-25 715 P 0.00 0.00 0.00 34.80 0.00 43 0 0 0
MAR-25 720 P 0.00 0.00 0.00 35.10 +0.10 42 0 0 0
MAR-25 725 P 0.00 0.00 0.00 35.30 0.00 42 0 0 0
MAR-25 730 P 0.00 0.00 0.00 35.60 +0.10 41 0 0 0
MAR-25 735 P 0.00 0.00 0.00 35.80 0.00 41 0 0 0
MAR-25 740 P 0.00 0.00 0.00 36.10 +0.10 40 0 0 0
MAR-25 745 P 0.00 0.00 0.00 36.30 0.00 40 0 0 0
MAR-25 750 P 0.00 0.00 0.00 36.60 +0.10 39 0 0 0
MAR-25 755 P 0.00 0.00 0.00 36.80 0.00 39 0 0 0
MAR-25 760 P 0.00 0.00 0.00 37.10 0.00 38 0 0 0
MAR-25 765 P 0.00 0.00 0.00 37.30 0.00 37 0 0 0
MAR-25 770 P 0.00 0.00 0.00 37.60 0.00 37 0 0 0
MAR-25 775 P 0.00 0.00 0.00 37.80 0.00 36 0 0 0
MAR-25 780 P 0.00 0.00 0.00 38.10 0.00 36 0 0 0
MAR-25 785 P 0.00 0.00 0.00 38.30 0.00 35 0 0 0
MAR-25 790 P 0.00 0.00 0.00 38.60 0.00 35 0 0 0
MAR-25 795 P 0.00 0.00 0.00 38.80 -0.10 34 0 0 0
MAR-25 800 P 0.00 0.00 0.00 39.10 0.00 34 0 0 0
MAR-25 805 P 0.00 0.00 0.00 39.30 -0.10 33 0 0 0
MAR-25 810 P 0.00 0.00 0.00 39.60 -0.10 33 0 0 0
MAR-25 815 P 0.00 0.00 0.00 39.90 0.00 32 0 0 0
MAR-25 820 P 0.00 0.00 0.00 40.10 -0.10 31 0 0 0
MAR-25 825 P 0.00 0.00 0.00 40.40 -0.10 31 0 0 0
MAR-25 830 P 0.00 0.00 0.00 40.70 -0.10 30 0 0 0
MAR-25 835 P 0.00 0.00 0.00 41.00 -0.10 30 0 0 0
MAR-25 840 P 0.00 0.00 0.00 41.30 -0.10 29 0 0 0
MAR-25 845 P 0.00 0.00 0.00 41.50 -0.20 29 0 0 0
MAR-25 850 P 0.00 0.00 0.00 41.80 -0.20 28 0 0 0
MAR-25 855 P 0.00 0.00 0.00 42.20 -0.10 28 0 0 0
MAR-25 860 P 0.00 0.00 0.00 42.50 -0.10 27 0 0 0
MAR-25 865 P 0.00 0.00 0.00 42.80 -0.20 27 0 0 0
MAR-25 870 P 0.00 0.00 0.00 43.10 -0.20 26 0 0 0
MAR-25 875 P 0.00 0.00 0.00 43.50 -0.20 26 0 0 0
MAR-25 880 P 0.00 0.00 0.00 43.80 -0.30 25 0 0 0
MAR-25 885 P 0.00 0.00 0.00 44.20 -0.30 24 0 0 0
MAR-25 890 P 0.00 0.00 0.00 44.60 -0.30 24 0 0 0
MAR-25 895 P 0.00 0.00 0.00 45.00 -0.30 23 0 0 0
MAR-25 900 P 0.00 0.00 0.00 45.40 -0.30 23 0 0 0
MAR-25 905 P 0.00 0.00 0.00 45.80 -0.40 22 0 0 0
MAR-25 910 P 0.00 0.00 0.00 46.30 -0.40 22 0 0 0
MAR-25 915 P 0.00 0.00 0.00 46.80 -0.40 21 0 0 0
MAR-25 920 P 0.00 0.00 0.00 47.30 -0.50 21 0 0 0
MAR-25 925 P 0.00 0.00 0.00 47.80 -0.50 20 0 0 0
MAR-25 930 P 0.00 0.00 0.00 48.40 -0.50 20 0 0 0
MAR-25 935 P 0.00 0.00 0.00 49.00 -0.60 19 0 0 0
MAR-25 940 P 0.00 0.00 0.00 49.60 -0.70 19 0 0 0
MAR-25 945 P 0.00 0.00 0.00 50.30 -0.70 18 0 0 0
MAR-25 950 P 0.00 0.00 0.00 51.00 -0.80 17 0 0 0
MAR-25 955 P 0.00 0.00 0.00 51.80 -0.80 17 0 0 0
MAR-25 960 P 0.00 0.00 0.00 52.60 -0.90 16 0 0 0
MAR-25 965 P 0.00 0.00 0.00 53.50 -1.90 16 0 0 0
MAR-25 970 P 0.00 0.00 0.00 55.40 -1.90 16 0 0 0
MAR-25 975 P 0.00 0.00 0.00 57.30 -2.10 15 0 0 0
MAR-25 980 P 0.00 0.00 0.00 59.30 -2.20 15 0 0 0
MAR-25 985 P 0.00 0.00 0.00 61.50 -2.20 15 0 0 0
MAR-25 990 P 0.00 0.00 0.00 63.70 -2.30 15 0 0 0
MAR-25 995 P 0.00 0.00 0.00 66.00 -2.40 14 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 68.30 -2.60 14 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 73.40 -2.80 14 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 78.80 -3.00 13 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 84.60 -3.30 13 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 90.90 -3.60 12 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 97.70 -3.70 12 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 104.90 -4.00 11 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 112.50 -4.30 11 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 120.60 -4.50 10 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 129.10 -4.80 10 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 138.10 -4.90 9 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 147.30 -5.10 9 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 710 C 0.00 0.00 0.00 294.20 +5.60 42 0 0 0
JUN-25 715 C 0.00 0.00 0.00 289.40 +5.60 42 0 0 0
JUN-25 720 C 0.00 0.00 0.00 284.60 +5.60 41 0 0 0
JUN-25 725 C 0.00 0.00 0.00 279.80 +5.60 41 0 0 0
JUN-25 730 C 0.00 0.00 0.00 275.00 +5.60 40 0 0 0
JUN-25 735 C 0.00 0.00 0.00 270.20 +5.60 40 0 0 0
JUN-25 740 C 0.00 0.00 0.00 265.40 +5.50 39 0 0 0
JUN-25 745 C 0.00 0.00 0.00 260.60 +5.50 39 0 0 0
JUN-25 750 C 0.00 0.00 0.00 255.80 +5.50 38 0 0 0
JUN-25 755 C 0.00 0.00 0.00 251.00 +5.60 37 0 0 0
JUN-25 760 C 0.00 0.00 0.00 246.20 +5.60 37 0 0 0
JUN-25 765 C 0.00 0.00 0.00 241.40 +5.60 36 0 0 0
JUN-25 770 C 0.00 0.00 0.00 236.60 +5.60 36 0 0 0
JUN-25 775 C 0.00 0.00 0.00 231.80 +5.60 35 0 0 0
JUN-25 780 C 0.00 0.00 0.00 227.00 +5.60 35 0 0 0
JUN-25 785 C 0.00 0.00 0.00 222.10 +5.50 34 0 0 0
JUN-25 790 C 0.00 0.00 0.00 217.30 +5.50 34 0 0 0
JUN-25 795 C 0.00 0.00 0.00 212.50 +5.50 33 0 0 0
JUN-25 800 C 0.00 0.00 0.00 207.70 +5.60 33 0 0 0
JUN-25 805 C 0.00 0.00 0.00 202.90 +5.60 32 0 0 0
JUN-25 810 C 0.00 0.00 0.00 198.00 +5.50 31 0 0 0
JUN-25 815 C 0.00 0.00 0.00 193.20 +5.50 31 0 0 0
JUN-25 820 C 0.00 0.00 0.00 188.40 +5.50 30 0 0 0
JUN-25 825 C 0.00 0.00 0.00 183.60 +5.50 30 0 0 0
JUN-25 830 C 0.00 0.00 0.00 178.80 +5.50 29 0 0 0
JUN-25 835 C 0.00 0.00 0.00 173.90 +5.40 29 0 0 0
JUN-25 840 C 0.00 0.00 0.00 169.10 +5.40 28 0 0 0
JUN-25 845 C 0.00 0.00 0.00 164.30 +5.40 28 0 0 0
JUN-25 850 C 0.00 0.00 0.00 159.50 +5.40 27 0 0 0
JUN-25 855 C 0.00 0.00 0.00 154.70 +5.40 27 0 0 0
JUN-25 860 C 0.00 0.00 0.00 149.90 +5.40 26 0 0 0
JUN-25 865 C 0.00 0.00 0.00 145.10 +5.40 26 0 0 0
JUN-25 870 C 0.00 0.00 0.00 140.40 +5.40 25 0 0 0
JUN-25 875 C 0.00 0.00 0.00 135.60 +5.40 24 0 0 0
JUN-25 880 C 0.00 0.00 0.00 130.80 +5.30 24 0 0 0
JUN-25 885 C 0.00 0.00 0.00 126.10 +5.40 23 0 0 0
JUN-25 890 C 0.00 0.00 0.00 121.30 +5.30 23 0 0 0
JUN-25 895 C 0.00 0.00 0.00 116.60 +5.30 22 0 0 0
JUN-25 900 C 0.00 0.00 0.00 111.90 +5.30 22 0 0 0
JUN-25 905 C 0.00 0.00 0.00 107.20 +5.20 21 0 0 0
JUN-25 910 C 0.00 0.00 0.00 102.50 +5.20 21 0 0 0
JUN-25 915 C 0.00 0.00 0.00 97.80 +5.10 20 0 0 0
JUN-25 920 C 0.00 0.00 0.00 93.20 +5.10 20 0 0 0
JUN-25 925 C 0.00 0.00 0.00 88.60 +5.10 19 0 0 0
JUN-25 930 C 0.00 0.00 0.00 84.00 +5.00 19 0 0 0
JUN-25 935 C 0.00 0.00 0.00 79.50 +5.10 18 0 0 0
JUN-25 940 C 0.00 0.00 0.00 74.90 +4.90 17 0 0 0
JUN-25 945 C 0.00 0.00 0.00 70.40 +4.90 17 0 0 0
JUN-25 950 C 0.00 0.00 0.00 66.00 +4.80 16 0 0 0
JUN-25 955 C 0.00 0.00 0.00 61.60 +3.70 16 0 0 0
JUN-25 960 C 0.00 0.00 0.00 58.40 +3.70 16 0 0 0
JUN-25 965 C 0.00 0.00 0.00 55.20 +3.60 15 0 0 0
JUN-25 970 C 0.00 0.00 0.00 52.00 +3.40 15 0 0 0
JUN-25 975 C 0.00 0.00 0.00 49.00 +3.40 15 0 0 0
JUN-25 980 C 0.00 0.00 0.00 46.00 +3.30 15 0 0 0
JUN-25 985 C 0.00 0.00 0.00 43.00 +3.20 14 0 0 0
JUN-25 990 C 0.00 0.00 0.00 40.20 +3.10 14 0 0 0
JUN-25 995 C 0.00 0.00 0.00 37.40 +3.00 14 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 34.80 +3.00 14 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 29.60 +2.70 13 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 24.90 +2.50 13 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 20.50 +2.20 12 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 16.60 +2.00 12 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 13.10 +1.80 11 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 10.00 +1.50 11 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 7.40 +1.20 10 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 5.30 +1.00 10 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 3.60 +0.80 9 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 2.30 +0.60 9 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 1.30 +0.40 8 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-25 710 P 0.00 0.00 0.00 47.70 +0.20 42 0 0 0
JUN-25 715 P 0.00 0.00 0.00 47.90 +0.20 42 0 0 0
JUN-25 720 P 0.00 0.00 0.00 48.10 +0.20 41 0 0 0
JUN-25 725 P 0.00 0.00 0.00 48.30 +0.20 41 0 0 0
JUN-25 730 P 0.00 0.00 0.00 48.50 +0.20 40 0 0 0
JUN-25 735 P 0.00 0.00 0.00 48.70 +0.20 40 0 0 0
JUN-25 740 P 0.00 0.00 0.00 48.90 +0.10 39 0 0 0
JUN-25 745 P 0.00 0.00 0.00 49.10 +0.10 39 0 0 0
JUN-25 750 P 0.00 0.00 0.00 49.30 +0.10 38 0 0 0
JUN-25 755 P 0.00 0.00 0.00 49.50 +0.20 37 0 0 0
JUN-25 760 P 0.00 0.00 0.00 49.70 +0.20 37 0 0 0
JUN-25 765 P 0.00 0.00 0.00 49.90 +0.20 36 0 0 0
JUN-25 770 P 0.00 0.00 0.00 50.10 +0.20 36 0 0 0
JUN-25 775 P 0.00 0.00 0.00 50.30 +0.20 35 0 0 0
JUN-25 780 P 0.00 0.00 0.00 50.50 +0.20 35 0 0 0
JUN-25 785 P 0.00 0.00 0.00 50.60 +0.10 34 0 0 0
JUN-25 790 P 0.00 0.00 0.00 50.80 +0.10 34 0 0 0
JUN-25 795 P 0.00 0.00 0.00 51.00 +0.10 33 0 0 0
JUN-25 800 P 0.00 0.00 0.00 51.20 +0.20 33 0 0 0
JUN-25 805 P 0.00 0.00 0.00 51.40 +0.20 32 0 0 0
JUN-25 810 P 0.00 0.00 0.00 51.50 +0.10 31 0 0 0
JUN-25 815 P 0.00 0.00 0.00 51.70 +0.10 31 0 0 0
JUN-25 820 P 0.00 0.00 0.00 51.90 +0.10 30 0 0 0
JUN-25 825 P 0.00 0.00 0.00 52.10 +0.10 30 0 0 0
JUN-25 830 P 0.00 0.00 0.00 52.30 +0.10 29 0 0 0
JUN-25 835 P 0.00 0.00 0.00 52.40 0.00 29 0 0 0
JUN-25 840 P 0.00 0.00 0.00 52.60 0.00 28 0 0 0
JUN-25 845 P 0.00 0.00 0.00 52.80 0.00 28 0 0 0
JUN-25 850 P 0.00 0.00 0.00 53.00 0.00 27 0 0 0
JUN-25 855 P 0.00 0.00 0.00 53.20 0.00 27 0 0 0
JUN-25 860 P 0.00 0.00 0.00 53.40 0.00 26 0 0 0
JUN-25 865 P 0.00 0.00 0.00 53.60 0.00 26 0 0 0
JUN-25 870 P 0.00 0.00 0.00 53.90 0.00 25 0 0 0
JUN-25 875 P 0.00 0.00 0.00 54.10 0.00 24 0 0 0
JUN-25 880 P 0.00 0.00 0.00 54.30 -0.10 24 0 0 0
JUN-25 885 P 0.00 0.00 0.00 54.60 0.00 23 0 0 0
JUN-25 890 P 0.00 0.00 0.00 54.80 -0.10 23 0 0 0
JUN-25 895 P 0.00 0.00 0.00 55.10 -0.10 22 0 0 0
JUN-25 900 P 0.00 0.00 0.00 55.40 -0.10 22 0 0 0
JUN-25 905 P 0.00 0.00 0.00 55.70 -0.20 21 0 0 0
JUN-25 910 P 0.00 0.00 0.00 56.00 -0.20 21 0 0 0
JUN-25 915 P 0.00 0.00 0.00 56.30 -0.30 20 0 0 0
JUN-25 920 P 0.00 0.00 0.00 56.70 -0.30 20 0 0 0
JUN-25 925 P 0.00 0.00 0.00 57.10 -0.30 19 0 0 0
JUN-25 930 P 0.00 0.00 0.00 57.50 -0.40 19 0 0 0
JUN-25 935 P 0.00 0.00 0.00 58.00 -0.30 18 0 0 0
JUN-25 940 P 0.00 0.00 0.00 58.40 -0.50 17 0 0 0
JUN-25 945 P 0.00 0.00 0.00 58.90 -0.50 17 0 0 0
JUN-25 950 P 0.00 0.00 0.00 59.50 -0.60 16 0 0 0
JUN-25 955 P 0.00 0.00 0.00 60.10 -1.70 16 0 0 0
JUN-25 960 P 0.00 0.00 0.00 61.90 -1.70 16 0 0 0
JUN-25 965 P 0.00 0.00 0.00 63.70 -1.80 15 0 0 0
JUN-25 970 P 0.00 0.00 0.00 65.50 -2.00 15 0 0 0
JUN-25 975 P 0.00 0.00 0.00 67.50 -2.00 15 0 0 0
JUN-25 980 P 0.00 0.00 0.00 69.50 -2.10 15 0 0 0
JUN-25 985 P 0.00 0.00 0.00 71.50 -2.20 14 0 0 0
JUN-25 990 P 0.00 0.00 0.00 73.70 -2.30 14 0 0 0
JUN-25 995 P 0.00 0.00 0.00 75.90 -2.40 14 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 78.30 -2.40 14 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 83.10 -2.70 13 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 88.40 -2.90 13 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 94.00 -3.20 12 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 100.10 -3.40 12 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 106.60 -3.60 11 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 113.50 -3.90 11 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 120.90 -4.20 10 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 128.80 -4.40 10 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 137.10 -4.60 9 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 145.80 -4.80 9 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 154.80 -5.00 8 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