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
22 JUL 2024, MONDAY
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 0.00 148.40 -25.30 0 0 0 0
JUL-24 760 C 0.00 0.00 0.00 143.40 -25.30 0 0 0 0
JUL-24 765 C 0.00 0.00 0.00 138.40 -25.30 0 0 0 0
JUL-24 770 C 0.00 0.00 0.00 133.40 -25.30 0 0 0 0
JUL-24 775 C 0.00 0.00 0.00 128.40 -25.30 0 0 0 0
JUL-24 780 C 0.00 0.00 0.00 123.40 -25.30 0 0 0 0
JUL-24 785 C 0.00 0.00 0.00 118.40 -25.30 0 0 0 0
JUL-24 790 C 0.00 0.00 0.00 113.40 -25.30 0 0 0 0
JUL-24 795 C 0.00 0.00 0.00 108.40 -25.30 0 0 0 0
JUL-24 800 C 0.00 0.00 0.00 103.40 -25.30 0 0 0 0
JUL-24 805 C 0.00 0.00 0.00 98.40 -25.40 0 0 0 0
JUL-24 810 C 0.00 0.00 0.00 93.50 -25.30 28 0 0 0
JUL-24 815 C 0.00 0.00 0.00 88.50 -25.30 27 0 0 0
JUL-24 820 C 0.00 0.00 0.00 83.50 -25.30 25 0 0 0
JUL-24 825 C 0.00 0.00 0.00 78.50 -25.30 24 0 0 0
JUL-24 830 C 0.00 0.00 0.00 73.60 -25.30 25 0 0 0
JUL-24 835 C 0.00 0.00 0.00 68.60 -25.30 23 0 0 0
JUL-24 840 C 0.00 0.00 0.00 63.70 -25.30 23 0 0 0
JUL-24 845 C 0.00 0.00 0.00 58.80 -25.20 23 0 0 0
JUL-24 850 C 0.00 0.00 0.00 53.90 -25.20 22 0 0 0
JUL-24 855 C 0.00 0.00 0.00 49.10 -25.10 21 0 0 0
JUL-24 860 C 0.00 0.00 0.00 44.30 -25.00 21 0 0 0
JUL-24 865 C 0.00 0.00 0.00 39.60 -24.80 20 0 0 0
JUL-24 870 C 0.00 0.00 0.00 35.00 -24.60 20 0 0 0
JUL-24 875 C 0.00 0.00 0.00 30.50 -24.30 19 0 0 0
JUL-24 880 C 0.00 0.00 0.00 26.20 -23.90 19 0 0 0
JUL-24 885 C 0.00 0.00 0.00 22.10 -23.30 18 0 0 0
JUL-24 890 C 0.00 0.00 0.00 18.20 -22.70 18 0 0 0
JUL-24 895 C 0.00 0.00 0.00 14.60 -21.80 17 0 0 0
JUL-24 900 C 0.00 0.00 0.00 11.30 -20.80 16 0 0 0
JUL-24 905 C 0.00 0.00 0.00 8.50 -19.40 16 0 0 0
JUL-24 910 C 0.00 0.00 0.00 6.20 -17.60 16 0 0 0
JUL-24 915 C 0.00 0.00 0.00 4.40 -15.70 15 0 0 0
JUL-24 920 C 0.00 0.00 0.00 3.00 -13.50 15 0 0 0
JUL-24 925 C 0.00 0.00 0.00 1.90 -11.40 15 0 0 0
JUL-24 930 C 0.00 0.00 0.00 1.20 -9.10 15 0 0 0
JUL-24 935 C 0.00 0.00 0.00 0.70 -7.30 15 0 0 0
JUL-24 940 C 0.00 0.00 0.00 0.40 -5.60 14 0 0 0
JUL-24 945 C 0.00 0.00 0.00 0.20 -4.20 14 0 0 0
JUL-24 950 C 0.00 0.00 0.00 0.10 -3.00 14 0 0 0
JUL-24 955 C 0.00 0.00 0.00 0.10 -2.00 15 0 0 0
JUL-24 960 C 0.00 0.00 0.00 0.10 -1.20 17 0 0 0
JUL-24 965 C 0.00 0.00 0.00 0.10 -0.70 18 0 0 0
JUL-24 970 C 0.00 0.00 0.00 0.10 -0.40 19 0 0 0
JUL-24 975 C 0.00 0.00 0.00 0.10 -0.20 20 0 0 0
JUL-24 980 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUL-24 985 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUL-24 990 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUL-24 995 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUL-24 1000 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUL-24 1010 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUL-24 1020 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUL-24 1030 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUL-24 1040 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUL-24 1050 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUL-24 1060 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
JUL-24 1070 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUL-24 1080 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUL-24 1090 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
JUL-24 1100 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
JUL-24 1110 C 0.00 0.00 0.00 0.10 0.00 49 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 44 0 0 0
JUL-24 760 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
JUL-24 765 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
JUL-24 770 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
JUL-24 775 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUL-24 780 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUL-24 785 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUL-24 790 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUL-24 795 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUL-24 800 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUL-24 805 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUL-24 810 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUL-24 815 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUL-24 820 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUL-24 825 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUL-24 830 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUL-24 835 P 0.00 0.00 0.00 0.20 +0.10 23 0 0 0
JUL-24 840 P 0.00 0.00 0.00 0.30 +0.10 23 0 0 0
JUL-24 845 P 0.00 0.00 0.00 0.40 +0.10 23 0 0 0
JUL-24 850 P 0.00 0.00 0.00 0.50 +0.10 22 0 0 0
JUL-24 855 P 0.00 0.00 0.00 0.70 +0.20 21 0 0 0
JUL-24 860 P 0.00 0.00 0.00 0.90 +0.30 21 0 0 0
JUL-24 865 P 0.00 0.00 0.00 1.20 +0.50 20 0 0 0
JUL-24 870 P 0.00 0.00 0.00 1.60 +0.70 20 0 0 0
JUL-24 875 P 0.00 0.00 0.00 2.10 +1.00 19 0 0 0
JUL-24 880 P 0.00 0.00 0.00 2.80 +1.40 19 0 0 0
JUL-24 885 P 0.00 0.00 0.00 3.70 +2.00 18 0 0 0
JUL-24 890 P 0.00 0.00 0.00 4.80 +2.60 18 0 0 0
JUL-24 895 P 0.00 0.00 0.00 6.20 +3.50 17 0 0 0
JUL-24 900 P 0.00 0.00 0.00 7.90 +4.50 16 0 0 0
JUL-24 905 P 0.00 0.00 0.00 10.10 +5.90 16 0 0 0
JUL-24 910 P 0.00 0.00 0.00 12.80 +7.70 16 0 0 0
JUL-24 915 P 0.00 0.00 0.00 16.00 +9.60 15 0 0 0
JUL-24 920 P 0.00 0.00 0.00 19.60 +11.80 15 0 0 0
JUL-24 925 P 0.00 0.00 0.00 23.50 +13.90 15 0 0 0
JUL-24 930 P 0.00 0.00 0.00 27.80 +16.20 15 0 0 0
JUL-24 935 P 0.00 0.00 0.00 32.30 +18.00 15 0 0 0
JUL-24 940 P 0.00 0.00 0.00 37.00 +19.70 14 0 0 0
JUL-24 945 P 0.00 0.00 0.00 41.80 +21.10 14 0 0 0
JUL-24 950 P 0.00 0.00 0.00 46.70 +22.30 14 0 0 0
JUL-24 955 P 0.00 0.00 0.00 51.60 +23.20 0 0 0 0
JUL-24 960 P 0.00 0.00 0.00 56.60 +24.00 0 0 0 0
JUL-24 965 P 0.00 0.00 0.00 61.60 +24.50 0 0 0 0
JUL-24 970 P 0.00 0.00 0.00 66.60 +24.80 0 0 0 0
JUL-24 975 P 0.00 0.00 0.00 71.60 +25.00 0 0 0 0
JUL-24 980 P 0.00 0.00 0.00 76.60 +25.20 0 0 0 0
JUL-24 985 P 0.00 0.00 0.00 81.60 +25.20 0 0 0 0
JUL-24 990 P 0.00 0.00 0.00 86.60 +25.30 0 0 0 0
JUL-24 995 P 0.00 0.00 0.00 91.60 +25.30 0 0 0 0
JUL-24 1000 P 0.00 0.00 0.00 96.60 +25.30 0 0 0 0
JUL-24 1010 P 0.00 0.00 0.00 106.60 +25.30 0 0 0 0
JUL-24 1020 P 0.00 0.00 0.00 116.60 +25.30 0 0 0 0
JUL-24 1030 P 0.00 0.00 0.00 126.60 +25.30 0 0 0 0
JUL-24 1040 P 0.00 0.00 0.00 136.60 +25.30 0 0 0 0
JUL-24 1050 P 0.00 0.00 0.00 146.60 +25.30 0 0 0 0
JUL-24 1060 P 0.00 0.00 0.00 156.60 +25.30 0 0 0 0
JUL-24 1070 P 0.00 0.00 0.00 166.60 +25.30 0 0 0 0
JUL-24 1080 P 0.00 0.00 0.00 176.60 +25.30 0 0 0 0
JUL-24 1090 P 0.00 0.00 0.00 186.60 +25.30 0 0 0 0
JUL-24 1100 P 0.00 0.00 0.00 196.60 +25.30 0 0 0 0
JUL-24 1110 P 0.00 0.00 0.00 206.60 +25.30 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 80.10 -24.60 24 0 0 0
AUG-24 835 C 0.00 0.00 0.00 75.50 -24.50 23 0 0 0
AUG-24 840 C 0.00 0.00 0.00 71.00 -24.30 23 0 0 0
AUG-24 845 C 0.00 0.00 0.00 66.50 -24.10 22 0 0 0
AUG-24 850 C 0.00 0.00 0.00 62.00 -24.00 22 0 0 0
AUG-24 855 C 0.00 0.00 0.00 57.70 -23.70 21 0 0 0
AUG-24 860 C 0.00 0.00 0.00 53.40 -23.50 21 0 0 0
AUG-24 865 C 0.00 0.00 0.00 49.10 -23.30 20 0 0 0
AUG-24 870 C 0.00 0.00 0.00 45.00 -22.90 20 0 0 0
AUG-24 875 C 0.00 0.00 0.00 40.90 -22.60 19 0 0 0
AUG-24 880 C 0.00 0.00 0.00 37.00 -22.20 19 0 0 0
AUG-24 885 C 0.00 0.00 0.00 33.20 -21.70 18 0 0 0
AUG-24 890 C 0.00 0.00 0.00 29.50 -21.20 17 0 0 0
AUG-24 895 C 0.00 0.00 0.00 25.90 -20.60 17 0 0 0
AUG-24 900 C 0.00 0.00 0.00 22.60 -19.90 16 0 0 0
AUG-24 905 C 0.00 0.00 0.00 19.40 -19.10 16 0 0 0
AUG-24 910 C 0.00 0.00 0.00 16.70 -18.00 16 0 0 0
AUG-24 915 C 0.00 0.00 0.00 14.30 -16.70 15 0 0 0
AUG-24 920 C 0.00 0.00 0.00 12.10 -15.40 15 0 0 0
AUG-24 925 C 0.00 0.00 0.00 10.10 -14.00 15 0 0 0
AUG-24 930 C 0.00 0.00 0.00 8.30 -12.50 15 0 0 0
AUG-24 935 C 0.00 0.00 0.00 6.70 -11.40 14 0 0 0
AUG-24 940 C 0.00 0.00 0.00 5.40 -10.30 14 0 0 0
AUG-24 945 C 0.00 0.00 0.00 4.20 -9.20 14 0 0 0
AUG-24 950 C 0.00 0.00 0.00 3.20 -8.10 14 0 0 0
AUG-24 955 C 0.00 0.00 0.00 2.40 -7.00 13 0 0 0
AUG-24 960 C 0.00 0.00 0.00 1.80 -6.00 13 0 0 0
AUG-24 965 C 0.00 0.00 0.00 1.30 -5.00 13 0 0 0
AUG-24 970 C 0.00 0.00 0.00 0.90 -4.10 13 0 0 0
AUG-24 975 C 0.00 0.00 0.00 0.60 -3.40 12 0 0 0
AUG-24 980 C 0.00 0.00 0.00 0.40 -2.70 12 0 0 0
AUG-24 985 C 0.00 0.00 0.00 0.30 -2.00 12 0 0 0
AUG-24 990 C 0.00 0.00 0.00 0.20 -1.50 12 0 0 0
AUG-24 995 C 0.00 0.00 0.00 0.10 -1.10 12 0 0 0
AUG-24 1000 C 0.00 0.00 0.00 0.10 -0.80 12 0 0 0
AUG-24 1010 C 0.00 0.00 0.00 0.10 -0.30 13 0 0 0
AUG-24 1020 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
AUG-24 1030 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
AUG-24 1040 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
AUG-24 1050 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
AUG-24 1060 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
AUG-24 1070 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
AUG-24 1080 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
AUG-24 1090 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
AUG-24 1100 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
AUG-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
AUG-24 830 P 0.00 0.00 0.00 4.90 +0.70 24 0 0 0
AUG-24 835 P 0.00 0.00 0.00 5.30 +0.80 23 0 0 0
AUG-24 840 P 0.00 0.00 0.00 5.80 +1.00 23 0 0 0
AUG-24 845 P 0.00 0.00 0.00 6.30 +1.20 22 0 0 0
AUG-24 850 P 0.00 0.00 0.00 6.80 +1.30 22 0 0 0
AUG-24 855 P 0.00 0.00 0.00 7.50 +1.60 21 0 0 0
AUG-24 860 P 0.00 0.00 0.00 8.20 +1.80 21 0 0 0
AUG-24 865 P 0.00 0.00 0.00 8.90 +2.00 20 0 0 0
AUG-24 870 P 0.00 0.00 0.00 9.80 +2.40 20 0 0 0
AUG-24 875 P 0.00 0.00 0.00 10.70 +2.70 19 0 0 0
AUG-24 880 P 0.00 0.00 0.00 11.80 +3.10 19 0 0 0
AUG-24 885 P 0.00 0.00 0.00 13.00 +3.60 18 0 0 0
AUG-24 890 P 0.00 0.00 0.00 14.30 +4.10 17 0 0 0
AUG-24 895 P 0.00 0.00 0.00 15.70 +4.70 17 0 0 0
AUG-24 900 P 0.00 0.00 0.00 17.40 +5.40 16 0 0 0
AUG-24 905 P 0.00 0.00 0.00 19.20 +6.20 16 0 0 0
AUG-24 910 P 0.00 0.00 0.00 21.50 +7.30 16 0 0 0
AUG-24 915 P 0.00 0.00 0.00 24.10 +8.60 15 0 0 0
AUG-24 920 P 0.00 0.00 0.00 26.90 +9.90 15 0 0 0
AUG-24 925 P 0.00 0.00 0.00 29.90 +11.30 15 0 0 0
AUG-24 930 P 0.00 0.00 0.00 33.10 +12.80 15 0 0 0
AUG-24 935 P 0.00 0.00 0.00 36.50 +13.90 14 0 0 0
AUG-24 940 P 0.00 0.00 0.00 40.20 +15.00 14 0 0 0
AUG-24 945 P 0.00 0.00 0.00 44.00 +16.10 14 0 0 0
AUG-24 950 P 0.00 0.00 0.00 48.00 +17.20 14 0 0 0
AUG-24 955 P 0.00 0.00 0.00 52.20 +18.30 13 0 0 0
AUG-24 960 P 0.00 0.00 0.00 56.60 +19.30 13 0 0 0
AUG-24 965 P 0.00 0.00 0.00 61.10 +20.30 13 0 0 0
AUG-24 970 P 0.00 0.00 0.00 65.70 +21.20 13 0 0 0
AUG-24 975 P 0.00 0.00 0.00 70.40 +21.90 12 0 0 0
AUG-24 980 P 0.00 0.00 0.00 75.20 +22.60 12 0 0 0
AUG-24 985 P 0.00 0.00 0.00 80.10 +23.30 12 0 0 0
AUG-24 990 P 0.00 0.00 0.00 85.00 +23.80 12 0 0 0
AUG-24 995 P 0.00 0.00 0.00 89.90 +24.20 12 0 0 0
AUG-24 1000 P 0.00 0.00 0.00 94.80 +24.40 0 0 0 0
AUG-24 1010 P 0.00 0.00 0.00 104.80 +24.90 0 0 0 0
AUG-24 1020 P 0.00 0.00 0.00 114.80 +25.20 0 0 0 0
AUG-24 1030 P 0.00 0.00 0.00 124.80 +25.30 0 0 0 0
AUG-24 1040 P 0.00 0.00 0.00 134.80 +25.30 0 0 0 0
AUG-24 1050 P 0.00 0.00 0.00 144.80 +25.30 0 0 0 0
AUG-24 1060 P 0.00 0.00 0.00 154.80 +25.30 0 0 0 0
AUG-24 1070 P 0.00 0.00 0.00 164.80 +25.30 0 0 0 0
AUG-24 1080 P 0.00 0.00 0.00 174.80 +25.30 0 0 0 0
AUG-24 1090 P 0.00 0.00 0.00 184.80 +25.30 0 0 0 0
AUG-24 1100 P 0.00 0.00 0.00 194.80 +25.30 0 0 0 0
AUG-24 1110 P 0.00 0.00 0.00 204.80 +25.30 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 0.00 358.70 -20.20 54 0 0 0
SEP-24 550 C 0.00 0.00 0.00 353.80 -20.20 54 0 0 0
SEP-24 555 C 0.00 0.00 0.00 348.80 -20.20 53 0 0 0
SEP-24 560 C 0.00 0.00 0.00 343.90 -20.20 53 0 0 0
SEP-24 565 C 0.00 0.00 0.00 338.90 -20.30 52 0 0 0
SEP-24 570 C 0.00 0.00 0.00 334.00 -20.20 52 0 0 0
SEP-24 575 C 0.00 0.00 0.00 329.10 -20.20 52 0 0 0
SEP-24 580 C 0.00 0.00 0.00 324.10 -20.30 51 0 0 0
SEP-24 585 C 0.00 0.00 0.00 319.20 -20.20 50 0 0 0
SEP-24 590 C 0.00 0.00 0.00 314.20 -20.30 50 0 0 0
SEP-24 595 C 0.00 0.00 0.00 309.30 -20.30 49 0 0 0
SEP-24 600 C 0.00 0.00 0.00 304.40 -20.20 49 0 0 0
SEP-24 605 C 0.00 0.00 0.00 299.50 -20.20 48 0 0 0
SEP-24 610 C 0.00 0.00 0.00 294.50 -20.30 48 0 0 0
SEP-24 615 C 0.00 0.00 0.00 289.60 -20.30 47 0 0 0
SEP-24 620 C 0.00 0.00 0.00 284.70 -20.20 47 0 0 0
SEP-24 625 C 0.00 0.00 0.00 279.80 -20.20 46 0 0 0
SEP-24 630 C 0.00 0.00 0.00 274.90 -20.20 46 0 0 0
SEP-24 635 C 0.00 0.00 0.00 269.90 -20.30 45 0 0 0
SEP-24 640 C 0.00 0.00 0.00 265.00 -20.30 44 0 0 0
SEP-24 645 C 0.00 0.00 0.00 260.10 -20.30 44 0 0 0
SEP-24 650 C 0.00 0.00 0.00 255.20 -20.30 43 0 0 0
SEP-24 655 C 0.00 0.00 0.00 250.30 -20.30 43 0 0 0
SEP-24 660 C 0.00 0.00 0.00 245.40 -20.30 42 0 0 0
SEP-24 665 C 0.00 0.00 0.00 240.50 -20.30 42 0 0 0
SEP-24 670 C 0.00 0.00 0.00 235.70 -20.20 41 0 0 0
SEP-24 675 C 0.00 0.00 0.00 230.80 -20.20 41 0 0 0
SEP-24 680 C 0.00 0.00 0.00 225.90 -20.30 40 0 0 0
SEP-24 685 C 0.00 0.00 0.00 221.00 -20.30 40 0 0 0
SEP-24 690 C 0.00 0.00 0.00 216.20 -20.20 39 0 0 0
SEP-24 695 C 0.00 0.00 0.00 211.30 -20.20 39 0 0 0
SEP-24 700 C 0.00 0.00 0.00 206.40 -20.30 38 0 0 0
SEP-24 705 C 0.00 0.00 0.00 201.60 -20.20 37 0 0 0
SEP-24 710 C 0.00 0.00 0.00 196.70 -20.30 37 0 0 0
SEP-24 715 C 0.00 0.00 0.00 191.90 -20.20 36 0 0 0
SEP-24 720 C 0.00 0.00 0.00 187.10 -20.20 36 0 0 0
SEP-24 725 C 0.00 0.00 0.00 182.30 -20.20 35 0 0 0
SEP-24 730 C 0.00 0.00 0.00 177.40 -20.20 35 0 0 0
SEP-24 735 C 0.00 0.00 0.00 172.60 -20.20 34 0 0 0
SEP-24 740 C 0.00 0.00 0.00 167.80 -20.20 34 0 0 0
SEP-24 745 C 0.00 0.00 0.00 163.00 -20.20 33 0 0 0
SEP-24 750 C 0.00 0.00 0.00 158.30 -20.10 33 0 0 0
SEP-24 755 C 0.00 0.00 0.00 153.50 -20.10 32 0 0 0
SEP-24 760 C 0.00 0.00 0.00 148.70 -20.10 31 0 0 0
SEP-24 765 C 0.00 0.00 0.00 144.00 -20.00 31 0 0 0
SEP-24 770 C 0.00 0.00 0.00 139.30 -20.00 30 0 0 0
SEP-24 775 C 0.00 0.00 0.00 134.60 -19.90 30 0 0 0
SEP-24 780 C 0.00 0.00 0.00 129.90 -19.90 29 0 0 0
SEP-24 785 C 0.00 0.00 0.00 125.20 -19.90 29 0 0 0
SEP-24 790 C 0.00 0.00 0.00 120.50 -19.80 28 0 0 0
SEP-24 795 C 0.00 0.00 0.00 115.90 -19.70 28 0 0 0
SEP-24 800 C 0.00 0.00 0.00 111.20 -19.80 27 0 0 0
SEP-24 805 C 0.00 0.00 0.00 106.60 -19.70 27 0 0 0
SEP-24 810 C 0.00 0.00 0.00 102.10 -19.50 26 0 0 0
SEP-24 815 C 0.00 0.00 0.00 97.50 -19.50 26 0 0 0
SEP-24 820 C 0.00 0.00 0.00 93.00 -19.40 25 0 0 0
SEP-24 825 C 0.00 0.00 0.00 88.50 -19.30 24 0 0 0
SEP-24 830 C 0.00 0.00 0.00 84.10 -19.20 24 0 0 0
SEP-24 835 C 0.00 0.00 0.00 79.60 -19.10 23 0 0 0
SEP-24 840 C 0.00 0.00 0.00 75.30 -18.90 23 0 0 0
SEP-24 845 C 0.00 0.00 0.00 70.90 -18.80 22 0 0 0
SEP-24 850 C 0.00 0.00 0.00 66.70 -18.60 22 0 0 0
SEP-24 855 C 0.00 0.00 0.00 62.40 -18.50 21 0 0 0
SEP-24 860 C 0.00 0.00 0.00 58.30 -18.20 21 0 0 0
SEP-24 865 C 0.00 0.00 0.00 54.20 -18.00 20 0 0 0
SEP-24 870 C 0.00 0.00 0.00 50.10 -17.80 20 0 0 0
SEP-24 875 C 0.00 0.00 0.00 46.20 -17.50 19 0 0 0
SEP-24 880 C 0.00 0.00 0.00 42.30 -17.20 19 0 0 0
SEP-24 885 C 0.00 0.00 0.00 38.50 -16.90 18 0 0 0
SEP-24 890 C 0.00 0.00 0.00 34.90 -16.50 17 0 0 0
SEP-24 895 C 0.00 0.00 0.00 31.30 -16.10 17 0 0 0
SEP-24 900 C 0.00 0.00 0.00 27.90 -15.70 16 0 0 0
SEP-24 905 C 0.00 0.00 0.00 24.60 -15.20 16 0 0 0
SEP-24 910 C 0.00 0.00 0.00 21.90 -14.20 16 0 0 0
SEP-24 915 C 0.00 0.00 0.00 19.40 -13.10 15 0 0 0
SEP-24 920 C 0.00 0.00 0.00 17.10 -12.00 15 0 0 0
SEP-24 925 C 0.00 0.00 0.00 14.90 -10.80 15 0 0 0
SEP-24 930 C 0.00 0.00 0.00 12.90 -10.20 15 0 0 0
SEP-24 935 C 0.00 0.00 0.00 11.00 -9.50 14 0 0 0
SEP-24 940 C 0.00 0.00 0.00 9.40 -8.70 14 0 0 0
SEP-24 945 C 0.00 0.00 0.00 7.90 -8.00 14 0 0 0
SEP-24 950 C 0.00 0.00 0.00 6.50 -7.30 14 0 0 0
SEP-24 955 C 0.00 0.00 0.00 5.30 -6.60 13 0 0 0
SEP-24 960 C 0.00 0.00 0.00 4.30 -5.90 13 0 0 0
SEP-24 965 C 0.00 0.00 0.00 3.40 -5.20 13 0 0 0
SEP-24 970 C 0.00 0.00 0.00 2.70 -4.50 13 0 0 0
SEP-24 975 C 0.00 0.00 0.00 2.10 -3.90 12 0 0 0
SEP-24 980 C 0.00 0.00 0.00 1.50 -3.40 12 0 0 0
SEP-24 985 C 0.00 0.00 0.00 1.10 -2.80 12 0 0 0
SEP-24 990 C 0.00 0.00 0.00 0.80 -2.30 12 0 0 0
SEP-24 995 C 0.00 0.00 0.00 0.60 -1.80 11 0 0 0
SEP-24 1000 C 0.00 0.00 0.00 0.40 -1.50 11 0 0 0
SEP-24 1010 C 0.00 0.00 0.00 0.20 -0.80 11 0 0 0
SEP-24 1020 C 0.00 0.00 0.00 0.10 -0.40 11 0 0 0
SEP-24 1030 C 0.00 0.00 0.00 0.10 -0.10 12 0 0 0
SEP-24 1040 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-24 1050 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-24 1060 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-24 1070 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-24 1080 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-24 1090 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-24 1100 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
SEP-24 1110 C 0.00 0.00 0.00 0.10 0.00 17 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 0.50 -0.30 49 0 0 0
SEP-24 550 P 0.00 0.00 0.00 0.60 -0.30 49 0 0 0
SEP-24 555 P 0.00 0.00 0.00 0.70 -0.30 49 0 0 0
SEP-24 560 P 0.00 0.00 0.00 0.80 -0.30 49 0 0 0
SEP-24 565 P 0.00 0.00 0.00 0.90 -0.30 49 0 0 0
SEP-24 570 P 0.00 0.00 0.00 1.00 -0.30 49 0 0 0
SEP-24 575 P 0.00 0.00 0.00 1.10 -0.30 49 0 0 0
SEP-24 580 P 0.00 0.00 0.00 1.20 -0.30 49 0 0 0
SEP-24 585 P 0.00 0.00 0.00 1.30 -0.30 49 0 0 0
SEP-24 590 P 0.00 0.00 0.00 1.40 -0.30 49 0 0 0
SEP-24 595 P 0.00 0.00 0.00 1.50 -0.30 48 0 0 0
SEP-24 600 P 0.00 0.00 0.00 1.60 -0.30 48 0 0 0
SEP-24 605 P 0.00 0.00 0.00 1.70 -0.30 48 0 0 0
SEP-24 610 P 0.00 0.00 0.00 1.80 -0.30 47 0 0 0
SEP-24 615 P 0.00 0.00 0.00 1.90 -0.30 47 0 0 0
SEP-24 620 P 0.00 0.00 0.00 2.00 -0.30 46 0 0 0
SEP-24 625 P 0.00 0.00 0.00 2.10 -0.30 46 0 0 0
SEP-24 630 P 0.00 0.00 0.00 2.20 -0.30 45 0 0 0
SEP-24 635 P 0.00 0.00 0.00 2.30 -0.30 45 0 0 0
SEP-24 640 P 0.00 0.00 0.00 2.40 -0.30 44 0 0 0
SEP-24 645 P 0.00 0.00 0.00 2.50 -0.30 44 0 0 0
SEP-24 650 P 0.00 0.00 0.00 2.60 -0.30 43 0 0 0
SEP-24 655 P 0.00 0.00 0.00 2.70 -0.30 43 0 0 0
SEP-24 660 P 0.00 0.00 0.00 2.80 -0.30 42 0 0 0
SEP-24 665 P 0.00 0.00 0.00 2.90 -0.30 42 0 0 0
SEP-24 670 P 0.00 0.00 0.00 3.10 -0.20 41 0 0 0
SEP-24 675 P 0.00 0.00 0.00 3.20 -0.20 41 0 0 0
SEP-24 680 P 0.00 0.00 0.00 3.30 -0.30 40 0 0 0
SEP-24 685 P 0.00 0.00 0.00 3.40 -0.30 40 0 0 0
SEP-24 690 P 0.00 0.00 0.00 3.60 -0.20 39 0 0 0
SEP-24 695 P 0.00 0.00 0.00 3.70 -0.20 39 0 0 0
SEP-24 700 P 0.00 0.00 0.00 3.80 -0.30 38 0 0 0
SEP-24 705 P 0.00 0.00 0.00 4.00 -0.20 37 0 0 0
SEP-24 710 P 0.00 0.00 0.00 4.10 -0.30 37 0 0 0
SEP-24 715 P 0.00 0.00 0.00 4.30 -0.20 36 0 0 0
SEP-24 720 P 0.00 0.00 0.00 4.50 -0.20 36 0 0 0
SEP-24 725 P 0.00 0.00 0.00 4.70 -0.20 35 0 0 0
SEP-24 730 P 0.00 0.00 0.00 4.80 -0.20 35 0 0 0
SEP-24 735 P 0.00 0.00 0.00 5.00 -0.20 34 0 0 0
SEP-24 740 P 0.00 0.00 0.00 5.20 -0.20 34 0 0 0
SEP-24 745 P 0.00 0.00 0.00 5.40 -0.20 33 0 0 0
SEP-24 750 P 0.00 0.00 0.00 5.70 -0.10 33 0 0 0
SEP-24 755 P 0.00 0.00 0.00 5.90 -0.10 32 0 0 0
SEP-24 760 P 0.00 0.00 0.00 6.10 -0.10 31 0 0 0
SEP-24 765 P 0.00 0.00 0.00 6.40 0.00 31 0 0 0
SEP-24 770 P 0.00 0.00 0.00 6.70 0.00 30 0 0 0
SEP-24 775 P 0.00 0.00 0.00 7.00 +0.10 30 0 0 0
SEP-24 780 P 0.00 0.00 0.00 7.30 +0.10 29 0 0 0
SEP-24 785 P 0.00 0.00 0.00 7.60 +0.10 29 0 0 0
SEP-24 790 P 0.00 0.00 0.00 7.90 +0.20 28 0 0 0
SEP-24 795 P 0.00 0.00 0.00 8.30 +0.30 28 0 0 0
SEP-24 800 P 0.00 0.00 0.00 8.60 +0.20 27 0 0 0
SEP-24 805 P 0.00 0.00 0.00 9.00 +0.30 27 0 0 0
SEP-24 810 P 0.00 0.00 0.00 9.50 +0.50 26 0 0 0
SEP-24 815 P 0.00 0.00 0.00 9.90 +0.50 26 0 0 0
SEP-24 820 P 0.00 0.00 0.00 10.40 +0.60 25 0 0 0
SEP-24 825 P 0.00 0.00 0.00 10.90 +0.70 24 0 0 0
SEP-24 830 P 0.00 0.00 0.00 11.50 +0.80 24 0 0 0
SEP-24 835 P 0.00 0.00 0.00 12.00 +0.90 23 0 0 0
SEP-24 840 P 0.00 0.00 0.00 12.70 +1.10 23 0 0 0
SEP-24 845 P 0.00 0.00 0.00 13.30 +1.20 22 0 0 0
SEP-24 850 P 0.00 0.00 0.00 14.10 +1.40 22 0 0 0
SEP-24 855 P 0.00 0.00 0.00 14.80 +1.50 21 0 0 0
SEP-24 860 P 0.00 0.00 0.00 15.70 +1.80 21 0 0 0
SEP-24 865 P 0.00 0.00 0.00 16.60 +2.00 20 0 0 0
SEP-24 870 P 0.00 0.00 0.00 17.50 +2.20 20 0 0 0
SEP-24 875 P 0.00 0.00 0.00 18.60 +2.50 19 0 0 0
SEP-24 880 P 0.00 0.00 0.00 19.70 +2.80 19 0 0 0
SEP-24 885 P 0.00 0.00 0.00 20.90 +3.10 18 0 0 0
SEP-24 890 P 0.00 0.00 0.00 22.30 +3.50 17 0 0 0
SEP-24 895 P 0.00 0.00 0.00 23.70 +3.90 17 0 0 0
SEP-24 900 P 0.00 0.00 0.00 25.30 +4.30 16 0 0 0
SEP-24 905 P 0.00 0.00 0.00 27.00 +4.80 16 0 0 0
SEP-24 910 P 0.00 0.00 0.00 29.30 +5.80 16 0 0 0
SEP-24 915 P 0.00 0.00 0.00 31.80 +6.90 15 0 0 0
SEP-24 920 P 0.00 0.00 0.00 34.50 +8.00 15 0 0 0
SEP-24 925 P 0.00 0.00 0.00 37.30 +9.20 15 0 0 0
SEP-24 930 P 0.00 0.00 0.00 40.30 +9.80 15 0 0 0
SEP-24 935 P 0.00 0.00 0.00 43.40 +10.50 14 0 0 0
SEP-24 940 P 0.00 0.00 0.00 46.80 +11.30 14 0 0 0
SEP-24 945 P 0.00 0.00 0.00 50.30 +12.00 14 0 0 0
SEP-24 950 P 0.00 0.00 0.00 53.90 +12.70 14 0 0 0
SEP-24 955 P 0.00 0.00 0.00 57.70 +13.40 13 0 0 0
SEP-24 960 P 0.00 0.00 0.00 61.70 +14.10 13 0 0 0
SEP-24 965 P 0.00 0.00 0.00 65.80 +14.80 13 0 0 0
SEP-24 970 P 0.00 0.00 0.00 70.10 +15.50 13 0 0 0
SEP-24 975 P 0.00 0.00 0.00 74.50 +16.10 12 0 0 0
SEP-24 980 P 0.00 0.00 0.00 78.90 +16.60 12 0 0 0
SEP-24 985 P 0.00 0.00 0.00 83.50 +17.20 12 0 0 0
SEP-24 990 P 0.00 0.00 0.00 88.20 +17.70 12 0 0 0
SEP-24 995 P 0.00 0.00 0.00 93.00 +18.20 11 0 0 0
SEP-24 1000 P 0.00 0.00 0.00 97.80 +18.50 11 0 0 0
SEP-24 1010 P 0.00 0.00 0.00 107.60 +19.20 11 0 0 0
SEP-24 1020 P 0.00 0.00 0.00 117.50 +19.60 11 0 0 0
SEP-24 1030 P 0.00 0.00 0.00 127.40 +19.80 0 0 0 0
SEP-24 1040 P 0.00 0.00 0.00 137.40 +19.90 0 0 0 0
SEP-24 1050 P 0.00 0.00 0.00 147.40 +20.00 0 0 0 0
SEP-24 1060 P 0.00 0.00 0.00 157.40 +20.00 0 0 0 0
SEP-24 1070 P 0.00 0.00 0.00 167.40 +20.00 0 0 0 0
SEP-24 1080 P 0.00 0.00 0.00 177.40 +20.00 0 0 0 0
SEP-24 1090 P 0.00 0.00 0.00 187.40 +20.00 0 0 0 0
SEP-24 1100 P 0.00 0.00 0.00 197.40 +20.00 0 0 0 0
SEP-24 1110 P 0.00 0.00 0.00 207.40 +20.00 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-24 545 C 0.00 0.00 0.00 366.10 -16.20 54 0 0 0
DEC-24 550 C 0.00 0.00 0.00 361.30 -16.20 54 0 0 0
DEC-24 555 C 0.00 0.00 0.00 356.50 -16.20 53 0 0 0
DEC-24 560 C 0.00 0.00 0.00 351.70 -16.20 53 0 0 0
DEC-24 565 C 0.00 0.00 0.00 346.90 -16.20 52 0 0 0
DEC-24 570 C 0.00 0.00 0.00 342.10 -16.20 51 0 0 0
DEC-24 575 C 0.00 0.00 0.00 337.30 -16.30 51 0 0 0
DEC-24 580 C 0.00 0.00 0.00 332.50 -16.30 50 0 0 0
DEC-24 585 C 0.00 0.00 0.00 327.70 -16.30 50 0 0 0
DEC-24 590 C 0.00 0.00 0.00 323.00 -16.20 49 0 0 0
DEC-24 595 C 0.00 0.00 0.00 318.20 -16.20 49 0 0 0
DEC-24 600 C 0.00 0.00 0.00 313.40 -16.20 48 0 0 0
DEC-24 605 C 0.00 0.00 0.00 308.60 -16.20 48 0 0 0
DEC-24 610 C 0.00 0.00 0.00 303.80 -16.20 47 0 0 0
DEC-24 615 C 0.00 0.00 0.00 299.00 -16.20 47 0 0 0
DEC-24 620 C 0.00 0.00 0.00 294.20 -16.30 46 0 0 0
DEC-24 625 C 0.00 0.00 0.00 289.50 -16.20 46 0 0 0
DEC-24 630 C 0.00 0.00 0.00 284.70 -16.20 45 0 0 0
DEC-24 635 C 0.00 0.00 0.00 279.90 -16.20 44 0 0 0
DEC-24 640 C 0.00 0.00 0.00 275.10 -16.30 44 0 0 0
DEC-24 645 C 0.00 0.00 0.00 270.40 -16.20 43 0 0 0
DEC-24 650 C 0.00 0.00 0.00 265.60 -16.20 43 0 0 0
DEC-24 655 C 0.00 0.00 0.00 260.80 -16.20 42 0 0 0
DEC-24 660 C 0.00 0.00 0.00 256.10 -16.20 42 0 0 0
DEC-24 665 C 0.00 0.00 0.00 251.30 -16.20 41 0 0 0
DEC-24 670 C 0.00 0.00 0.00 246.60 -16.20 41 0 0 0
DEC-24 675 C 0.00 0.00 0.00 241.80 -16.20 40 0 0 0
DEC-24 680 C 0.00 0.00 0.00 237.10 -16.10 40 0 0 0
DEC-24 685 C 0.00 0.00 0.00 232.30 -16.20 39 0 0 0
DEC-24 690 C 0.00 0.00 0.00 227.60 -16.10 39 0 0 0
DEC-24 695 C 0.00 0.00 0.00 222.90 -16.10 38 0 0 0
DEC-24 700 C 0.00 0.00 0.00 218.10 -16.10 37 0 0 0
DEC-24 705 C 0.00 0.00 0.00 213.40 -16.10 37 0 0 0
DEC-24 710 C 0.00 0.00 0.00 208.70 -16.10 36 0 0 0
DEC-24 715 C 0.00 0.00 0.00 203.90 -16.10 36 0 0 0
DEC-24 720 C 0.00 0.00 0.00 199.20 -16.10 35 0 0 0
DEC-24 725 C 0.00 0.00 0.00 194.50 -16.10 35 0 0 0
DEC-24 730 C 0.00 0.00 0.00 189.80 -16.00 34 0 0 0
DEC-24 735 C 0.00 0.00 0.00 185.10 -16.00 34 0 0 0
DEC-24 740 C 0.00 0.00 0.00 180.40 -16.00 33 0 0 0
DEC-24 745 C 0.00 0.00 0.00 175.80 -15.90 33 0 0 0
DEC-24 750 C 0.00 0.00 0.00 171.10 -15.90 32 0 0 0
DEC-24 755 C 0.00 0.00 0.00 166.40 -15.90 31 0 0 0
DEC-24 760 C 0.00 0.00 0.00 161.80 -15.80 31 0 0 0
DEC-24 765 C 0.00 0.00 0.00 157.10 -15.90 30 0 0 0
DEC-24 770 C 0.00 0.00 0.00 152.50 -15.80 30 0 0 0
DEC-24 775 C 0.00 0.00 0.00 147.80 -15.80 29 0 0 0
DEC-24 780 C 0.00 0.00 0.00 143.20 -15.80 29 0 0 0
DEC-24 785 C 0.00 0.00 0.00 138.60 -15.70 28 0 0 0
DEC-24 790 C 0.00 0.00 0.00 134.00 -15.70 28 0 0 0
DEC-24 795 C 0.00 0.00 0.00 129.50 -15.60 27 0 0 0
DEC-24 800 C 0.00 0.00 0.00 124.90 -15.50 27 0 0 0
DEC-24 805 C 0.00 0.00 0.00 120.30 -15.50 26 0 0 0
DEC-24 810 C 0.00 0.00 0.00 115.80 -15.50 26 0 0 0
DEC-24 815 C 0.00 0.00 0.00 111.30 -15.40 25 0 0 0
DEC-24 820 C 0.00 0.00 0.00 106.80 -15.30 24 0 0 0
DEC-24 825 C 0.00 0.00 0.00 102.30 -15.30 24 0 0 0
DEC-24 830 C 0.00 0.00 0.00 97.90 -15.20 23 0 0 0
DEC-24 835 C 0.00 0.00 0.00 93.50 -15.10 23 0 0 0
DEC-24 840 C 0.00 0.00 0.00 89.10 -15.00 22 0 0 0
DEC-24 845 C 0.00 0.00 0.00 84.70 -14.90 22 0 0 0
DEC-24 850 C 0.00 0.00 0.00 80.40 -14.80 21 0 0 0
DEC-24 855 C 0.00 0.00 0.00 76.10 -14.70 21 0 0 0
DEC-24 860 C 0.00 0.00 0.00 71.90 -14.50 20 0 0 0
DEC-24 865 C 0.00 0.00 0.00 67.70 -14.40 20 0 0 0
DEC-24 870 C 0.00 0.00 0.00 63.50 -14.20 19 0 0 0
DEC-24 875 C 0.00 0.00 0.00 59.40 -14.10 19 0 0 0
DEC-24 880 C 0.00 0.00 0.00 55.40 -13.80 18 0 0 0
DEC-24 885 C 0.00 0.00 0.00 51.40 -13.70 17 0 0 0
DEC-24 890 C 0.00 0.00 0.00 47.50 -13.40 17 0 0 0
DEC-24 895 C 0.00 0.00 0.00 43.60 -13.20 16 0 0 0
DEC-24 900 C 0.00 0.00 0.00 39.90 -12.90 16 0 0 0
DEC-24 905 C 0.00 0.00 0.00 36.90 -12.00 16 0 0 0
DEC-24 910 C 0.00 0.00 0.00 34.00 -11.00 15 0 0 0
DEC-24 915 C 0.00 0.00 0.00 31.30 -9.90 15 0 0 0
DEC-24 920 C 0.00 0.00 0.00 28.60 -9.60 15 0 0 0
DEC-24 925 C 0.00 0.00 0.00 26.10 -9.20 15 0 0 0
DEC-24 930 C 0.00 0.00 0.00 23.60 -8.90 14 0 0 0
DEC-24 935 C 0.00 0.00 0.00 21.30 -8.50 14 0 0 0
DEC-24 940 C 0.00 0.00 0.00 19.10 -8.10 14 0 0 0
DEC-24 945 C 0.00 0.00 0.00 17.10 -7.70 14 0 0 0
DEC-24 950 C 0.00 0.00 0.00 15.10 -7.30 13 0 0 0
DEC-24 955 C 0.00 0.00 0.00 13.30 -6.90 13 0 0 0
DEC-24 960 C 0.00 0.00 0.00 11.70 -6.40 13 0 0 0
DEC-24 965 C 0.00 0.00 0.00 10.10 -6.00 13 0 0 0
DEC-24 970 C 0.00 0.00 0.00 8.70 -5.50 12 0 0 0
DEC-24 975 C 0.00 0.00 0.00 7.40 -5.10 12 0 0 0
DEC-24 980 C 0.00 0.00 0.00 6.20 -4.70 12 0 0 0
DEC-24 985 C 0.00 0.00 0.00 5.20 -4.20 12 0 0 0
DEC-24 990 C 0.00 0.00 0.00 4.30 -3.70 11 0 0 0
DEC-24 995 C 0.00 0.00 0.00 3.50 -3.30 11 0 0 0
DEC-24 1000 C 0.00 0.00 0.00 2.80 -2.90 11 0 0 0
DEC-24 1010 C 0.00 0.00 0.00 1.70 -2.20 10 0 0 0
DEC-24 1020 C 0.00 0.00 0.00 1.00 -1.50 10 0 0 0
DEC-24 1030 C 0.00 0.00 0.00 0.50 -1.00 9 0 0 0
DEC-24 1040 C 0.00 0.00 0.00 0.20 -0.60 9 0 0 0
DEC-24 1050 C 0.00 0.00 0.00 0.10 -0.30 8 0 0 0
DEC-24 1060 C 0.00 0.00 0.00 0.10 -0.10 9 0 0 0
DEC-24 1070 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-24 1080 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-24 1090 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-24 1100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-24 1110 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-24 545 P 0.00 0.00 0.00 9.60 -0.60 54 0 0 0
DEC-24 550 P 0.00 0.00 0.00 9.80 -0.60 54 0 0 0
DEC-24 555 P 0.00 0.00 0.00 10.00 -0.60 53 0 0 0
DEC-24 560 P 0.00 0.00 0.00 10.20 -0.60 53 0 0 0
DEC-24 565 P 0.00 0.00 0.00 10.40 -0.60 52 0 0 0
DEC-24 570 P 0.00 0.00 0.00 10.60 -0.60 51 0 0 0
DEC-24 575 P 0.00 0.00 0.00 10.80 -0.70 51 0 0 0
DEC-24 580 P 0.00 0.00 0.00 11.00 -0.70 50 0 0 0
DEC-24 585 P 0.00 0.00 0.00 11.20 -0.70 50 0 0 0
DEC-24 590 P 0.00 0.00 0.00 11.50 -0.60 49 0 0 0
DEC-24 595 P 0.00 0.00 0.00 11.70 -0.60 49 0 0 0
DEC-24 600 P 0.00 0.00 0.00 11.90 -0.60 48 0 0 0
DEC-24 605 P 0.00 0.00 0.00 12.10 -0.60 48 0 0 0
DEC-24 610 P 0.00 0.00 0.00 12.30 -0.60 47 0 0 0
DEC-24 615 P 0.00 0.00 0.00 12.50 -0.60 47 0 0 0
DEC-24 620 P 0.00 0.00 0.00 12.70 -0.70 46 0 0 0
DEC-24 625 P 0.00 0.00 0.00 13.00 -0.60 46 0 0 0
DEC-24 630 P 0.00 0.00 0.00 13.20 -0.60 45 0 0 0
DEC-24 635 P 0.00 0.00 0.00 13.40 -0.60 44 0 0 0
DEC-24 640 P 0.00 0.00 0.00 13.60 -0.70 44 0 0 0
DEC-24 645 P 0.00 0.00 0.00 13.90 -0.60 43 0 0 0
DEC-24 650 P 0.00 0.00 0.00 14.10 -0.60 43 0 0 0
DEC-24 655 P 0.00 0.00 0.00 14.30 -0.60 42 0 0 0
DEC-24 660 P 0.00 0.00 0.00 14.60 -0.60 42 0 0 0
DEC-24 665 P 0.00 0.00 0.00 14.80 -0.60 41 0 0 0
DEC-24 670 P 0.00 0.00 0.00 15.10 -0.60 41 0 0 0
DEC-24 675 P 0.00 0.00 0.00 15.30 -0.60 40 0 0 0
DEC-24 680 P 0.00 0.00 0.00 15.60 -0.50 40 0 0 0
DEC-24 685 P 0.00 0.00 0.00 15.80 -0.60 39 0 0 0
DEC-24 690 P 0.00 0.00 0.00 16.10 -0.50 39 0 0 0
DEC-24 695 P 0.00 0.00 0.00 16.40 -0.50 38 0 0 0
DEC-24 700 P 0.00 0.00 0.00 16.60 -0.50 37 0 0 0
DEC-24 705 P 0.00 0.00 0.00 16.90 -0.50 37 0 0 0
DEC-24 710 P 0.00 0.00 0.00 17.20 -0.50 36 0 0 0
DEC-24 715 P 0.00 0.00 0.00 17.40 -0.50 36 0 0 0
DEC-24 720 P 0.00 0.00 0.00 17.70 -0.50 35 0 0 0
DEC-24 725 P 0.00 0.00 0.00 18.00 -0.50 35 0 0 0
DEC-24 730 P 0.00 0.00 0.00 18.30 -0.40 34 0 0 0
DEC-24 735 P 0.00 0.00 0.00 18.60 -0.40 34 0 0 0
DEC-24 740 P 0.00 0.00 0.00 18.90 -0.40 33 0 0 0
DEC-24 745 P 0.00 0.00 0.00 19.30 -0.30 33 0 0 0
DEC-24 750 P 0.00 0.00 0.00 19.60 -0.30 32 0 0 0
DEC-24 755 P 0.00 0.00 0.00 19.90 -0.30 31 0 0 0
DEC-24 760 P 0.00 0.00 0.00 20.30 -0.20 31 0 0 0
DEC-24 765 P 0.00 0.00 0.00 20.60 -0.30 30 0 0 0
DEC-24 770 P 0.00 0.00 0.00 21.00 -0.20 30 0 0 0
DEC-24 775 P 0.00 0.00 0.00 21.30 -0.20 29 0 0 0
DEC-24 780 P 0.00 0.00 0.00 21.70 -0.20 29 0 0 0
DEC-24 785 P 0.00 0.00 0.00 22.10 -0.10 28 0 0 0
DEC-24 790 P 0.00 0.00 0.00 22.50 -0.10 28 0 0 0
DEC-24 795 P 0.00 0.00 0.00 23.00 0.00 27 0 0 0
DEC-24 800 P 0.00 0.00 0.00 23.40 +0.10 27 0 0 0
DEC-24 805 P 0.00 0.00 0.00 23.80 +0.10 26 0 0 0
DEC-24 810 P 0.00 0.00 0.00 24.30 +0.10 26 0 0 0
DEC-24 815 P 0.00 0.00 0.00 24.80 +0.20 25 0 0 0
DEC-24 820 P 0.00 0.00 0.00 25.30 +0.30 24 0 0 0
DEC-24 825 P 0.00 0.00 0.00 25.80 +0.30 24 0 0 0
DEC-24 830 P 0.00 0.00 0.00 26.40 +0.40 23 0 0 0
DEC-24 835 P 0.00 0.00 0.00 27.00 +0.50 23 0 0 0
DEC-24 840 P 0.00 0.00 0.00 27.60 +0.60 22 0 0 0
DEC-24 845 P 0.00 0.00 0.00 28.20 +0.70 22 0 0 0
DEC-24 850 P 0.00 0.00 0.00 28.90 +0.80 21 0 0 0
DEC-24 855 P 0.00 0.00 0.00 29.60 +0.90 21 0 0 0
DEC-24 860 P 0.00 0.00 0.00 30.40 +1.10 20 0 0 0
DEC-24 865 P 0.00 0.00 0.00 31.20 +1.20 20 0 0 0
DEC-24 870 P 0.00 0.00 0.00 32.00 +1.40 19 0 0 0
DEC-24 875 P 0.00 0.00 0.00 32.90 +1.50 19 0 0 0
DEC-24 880 P 0.00 0.00 0.00 33.90 +1.80 18 0 0 0
DEC-24 885 P 0.00 0.00 0.00 34.90 +1.90 17 0 0 0
DEC-24 890 P 0.00 0.00 0.00 36.00 +2.20 17 0 0 0
DEC-24 895 P 0.00 0.00 0.00 37.10 +2.40 16 0 0 0
DEC-24 900 P 0.00 0.00 0.00 38.40 +2.70 16 0 0 0
DEC-24 905 P 0.00 0.00 0.00 40.40 +3.60 16 0 0 0
DEC-24 910 P 0.00 0.00 0.00 42.50 +4.60 15 0 0 0
DEC-24 915 P 0.00 0.00 0.00 44.80 +5.70 15 0 0 0
DEC-24 920 P 0.00 0.00 0.00 47.10 +6.00 15 0 0 0
DEC-24 925 P 0.00 0.00 0.00 49.60 +6.40 15 0 0 0
DEC-24 930 P 0.00 0.00 0.00 52.10 +6.70 14 0 0 0
DEC-24 935 P 0.00 0.00 0.00 54.80 +7.10 14 0 0 0
DEC-24 940 P 0.00 0.00 0.00 57.60 +7.50 14 0 0 0
DEC-24 945 P 0.00 0.00 0.00 60.60 +7.90 14 0 0 0
DEC-24 950 P 0.00 0.00 0.00 63.60 +8.30 13 0 0 0
DEC-24 955 P 0.00 0.00 0.00 66.80 +8.70 13 0 0 0
DEC-24 960 P 0.00 0.00 0.00 70.20 +9.20 13 0 0 0
DEC-24 965 P 0.00 0.00 0.00 73.60 +9.60 13 0 0 0
DEC-24 970 P 0.00 0.00 0.00 77.20 +10.10 12 0 0 0
DEC-24 975 P 0.00 0.00 0.00 80.90 +10.50 12 0 0 0
DEC-24 980 P 0.00 0.00 0.00 84.70 +10.90 12 0 0 0
DEC-24 985 P 0.00 0.00 0.00 88.70 +11.40 12 0 0 0
DEC-24 990 P 0.00 0.00 0.00 92.80 +11.90 11 0 0 0
DEC-24 995 P 0.00 0.00 0.00 97.00 +12.30 11 0 0 0
DEC-24 1000 P 0.00 0.00 0.00 101.30 +12.70 11 0 0 0
DEC-24 1010 P 0.00 0.00 0.00 110.20 +13.40 10 0 0 0
DEC-24 1020 P 0.00 0.00 0.00 119.50 +14.10 10 0 0 0
DEC-24 1030 P 0.00 0.00 0.00 129.00 +14.60 9 0 0 0
DEC-24 1040 P 0.00 0.00 0.00 138.70 +15.00 9 0 0 0
DEC-24 1050 P 0.00 0.00 0.00 148.60 +15.30 8 0 0 0
DEC-24 1060 P 0.00 0.00 0.00 158.50 +15.40 0 0 0 0
DEC-24 1070 P 0.00 0.00 0.00 168.50 +15.50 0 0 0 0
DEC-24 1080 P 0.00 0.00 0.00 178.50 +15.60 0 0 0 0
DEC-24 1090 P 0.00 0.00 0.00 188.50 +15.60 0 0 0 0
DEC-24 1100 P 0.00 0.00 0.00 198.50 +15.60 0 0 0 0
DEC-24 1110 P 0.00 0.00 0.00 208.50 +15.60 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 0.00 305.90 -10.80 46 0 0 0
MAR-25 625 C 0.00 0.00 0.00 301.20 -10.70 46 0 0 0
MAR-25 630 C 0.00 0.00 0.00 296.40 -10.80 45 0 0 0
MAR-25 635 C 0.00 0.00 0.00 291.70 -10.80 44 0 0 0
MAR-25 640 C 0.00 0.00 0.00 287.00 -10.80 44 0 0 0
MAR-25 645 C 0.00 0.00 0.00 282.30 -10.70 43 0 0 0
MAR-25 650 C 0.00 0.00 0.00 277.60 -10.70 43 0 0 0
MAR-25 655 C 0.00 0.00 0.00 272.80 -10.80 42 0 0 0
MAR-25 660 C 0.00 0.00 0.00 268.10 -10.80 42 0 0 0
MAR-25 665 C 0.00 0.00 0.00 263.40 -10.70 41 0 0 0
MAR-25 670 C 0.00 0.00 0.00 258.70 -10.70 41 0 0 0
MAR-25 675 C 0.00 0.00 0.00 253.90 -10.80 40 0 0 0
MAR-25 680 C 0.00 0.00 0.00 249.20 -10.80 40 0 0 0
MAR-25 685 C 0.00 0.00 0.00 244.50 -10.70 39 0 0 0
MAR-25 690 C 0.00 0.00 0.00 239.80 -10.70 39 0 0 0
MAR-25 695 C 0.00 0.00 0.00 235.10 -10.70 38 0 0 0
MAR-25 700 C 0.00 0.00 0.00 230.30 -10.80 37 0 0 0
MAR-25 705 C 0.00 0.00 0.00 225.60 -10.70 37 0 0 0
MAR-25 710 C 0.00 0.00 0.00 220.90 -10.70 36 0 0 0
MAR-25 715 C 0.00 0.00 0.00 216.20 -10.70 36 0 0 0
MAR-25 720 C 0.00 0.00 0.00 211.50 -10.70 35 0 0 0
MAR-25 725 C 0.00 0.00 0.00 206.80 -10.70 35 0 0 0
MAR-25 730 C 0.00 0.00 0.00 202.10 -10.60 34 0 0 0
MAR-25 735 C 0.00 0.00 0.00 197.40 -10.60 34 0 0 0
MAR-25 740 C 0.00 0.00 0.00 192.70 -10.60 33 0 0 0
MAR-25 745 C 0.00 0.00 0.00 188.00 -10.60 33 0 0 0
MAR-25 750 C 0.00 0.00 0.00 183.30 -10.60 32 0 0 0
MAR-25 755 C 0.00 0.00 0.00 178.60 -10.60 31 0 0 0
MAR-25 760 C 0.00 0.00 0.00 173.90 -10.60 31 0 0 0
MAR-25 765 C 0.00 0.00 0.00 169.30 -10.50 30 0 0 0
MAR-25 770 C 0.00 0.00 0.00 164.60 -10.50 30 0 0 0
MAR-25 775 C 0.00 0.00 0.00 159.90 -10.50 29 0 0 0
MAR-25 780 C 0.00 0.00 0.00 155.30 -10.50 29 0 0 0
MAR-25 785 C 0.00 0.00 0.00 150.60 -10.50 28 0 0 0
MAR-25 790 C 0.00 0.00 0.00 146.00 -10.40 28 0 0 0
MAR-25 795 C 0.00 0.00 0.00 141.30 -10.50 27 0 0 0
MAR-25 800 C 0.00 0.00 0.00 136.70 -10.40 27 0 0 0
MAR-25 805 C 0.00 0.00 0.00 132.10 -10.40 26 0 0 0
MAR-25 810 C 0.00 0.00 0.00 127.50 -10.30 26 0 0 0
MAR-25 815 C 0.00 0.00 0.00 122.90 -10.30 25 0 0 0
MAR-25 820 C 0.00 0.00 0.00 118.40 -10.20 24 0 0 0
MAR-25 825 C 0.00 0.00 0.00 113.80 -10.20 24 0 0 0
MAR-25 830 C 0.00 0.00 0.00 109.30 -10.10 23 0 0 0
MAR-25 835 C 0.00 0.00 0.00 104.80 -10.10 23 0 0 0
MAR-25 840 C 0.00 0.00 0.00 100.30 -10.00 22 0 0 0
MAR-25 845 C 0.00 0.00 0.00 95.80 -10.00 22 0 0 0
MAR-25 850 C 0.00 0.00 0.00 91.40 -9.90 21 0 0 0
MAR-25 855 C 0.00 0.00 0.00 86.90 -9.90 21 0 0 0
MAR-25 860 C 0.00 0.00 0.00 82.50 -9.80 20 0 0 0
MAR-25 865 C 0.00 0.00 0.00 78.20 -9.70 20 0 0 0
MAR-25 870 C 0.00 0.00 0.00 73.90 -9.60 19 0 0 0
MAR-25 875 C 0.00 0.00 0.00 69.60 -9.50 19 0 0 0
MAR-25 880 C 0.00 0.00 0.00 65.30 -9.50 18 0 0 0
MAR-25 885 C 0.00 0.00 0.00 61.20 -9.30 17 0 0 0
MAR-25 890 C 0.00 0.00 0.00 57.00 -9.20 17 0 0 0
MAR-25 895 C 0.00 0.00 0.00 52.90 -9.10 16 0 0 0
MAR-25 900 C 0.00 0.00 0.00 48.90 -8.90 16 0 0 0
MAR-25 905 C 0.00 0.00 0.00 45.80 -7.90 16 0 0 0
MAR-25 910 C 0.00 0.00 0.00 42.90 -6.80 15 0 0 0
MAR-25 915 C 0.00 0.00 0.00 39.90 -6.70 15 0 0 0
MAR-25 920 C 0.00 0.00 0.00 37.10 -6.50 15 0 0 0
MAR-25 925 C 0.00 0.00 0.00 34.40 -6.30 15 0 0 0
MAR-25 930 C 0.00 0.00 0.00 31.70 -6.10 14 0 0 0
MAR-25 935 C 0.00 0.00 0.00 29.20 -5.90 14 0 0 0
MAR-25 940 C 0.00 0.00 0.00 26.70 -5.70 14 0 0 0
MAR-25 945 C 0.00 0.00 0.00 24.40 -5.50 14 0 0 0
MAR-25 950 C 0.00 0.00 0.00 22.10 -5.30 13 0 0 0
MAR-25 955 C 0.00 0.00 0.00 20.00 -5.00 13 0 0 0
MAR-25 960 C 0.00 0.00 0.00 18.00 -4.80 13 0 0 0
MAR-25 965 C 0.00 0.00 0.00 16.10 -4.50 13 0 0 0
MAR-25 970 C 0.00 0.00 0.00 14.30 -4.20 12 0 0 0
MAR-25 975 C 0.00 0.00 0.00 12.60 -4.00 12 0 0 0
MAR-25 980 C 0.00 0.00 0.00 11.00 -3.80 12 0 0 0
MAR-25 985 C 0.00 0.00 0.00 9.60 -3.50 12 0 0 0
MAR-25 990 C 0.00 0.00 0.00 8.30 -3.20 11 0 0 0
MAR-25 995 C 0.00 0.00 0.00 7.10 -2.90 11 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 6.00 -2.60 11 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 4.10 -2.20 10 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 2.70 -1.70 10 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 1.60 -1.30 9 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 0.90 -0.90 9 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 0.50 -0.50 8 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 0.20 -0.30 8 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 0.10 -0.10 8 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 0.10 0.00 8 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 25.50 -0.90 46 0 0 0
MAR-25 625 P 0.00 0.00 0.00 25.80 -0.80 46 0 0 0
MAR-25 630 P 0.00 0.00 0.00 26.00 -0.90 45 0 0 0
MAR-25 635 P 0.00 0.00 0.00 26.30 -0.90 44 0 0 0
MAR-25 640 P 0.00 0.00 0.00 26.60 -0.90 44 0 0 0
MAR-25 645 P 0.00 0.00 0.00 26.90 -0.80 43 0 0 0
MAR-25 650 P 0.00 0.00 0.00 27.20 -0.80 43 0 0 0
MAR-25 655 P 0.00 0.00 0.00 27.40 -0.90 42 0 0 0
MAR-25 660 P 0.00 0.00 0.00 27.70 -0.90 42 0 0 0
MAR-25 665 P 0.00 0.00 0.00 28.00 -0.80 41 0 0 0
MAR-25 670 P 0.00 0.00 0.00 28.30 -0.80 41 0 0 0
MAR-25 675 P 0.00 0.00 0.00 28.50 -0.90 40 0 0 0
MAR-25 680 P 0.00 0.00 0.00 28.80 -0.90 40 0 0 0
MAR-25 685 P 0.00 0.00 0.00 29.10 -0.80 39 0 0 0
MAR-25 690 P 0.00 0.00 0.00 29.40 -0.80 39 0 0 0
MAR-25 695 P 0.00 0.00 0.00 29.70 -0.80 38 0 0 0
MAR-25 700 P 0.00 0.00 0.00 29.90 -0.90 37 0 0 0
MAR-25 705 P 0.00 0.00 0.00 30.20 -0.80 37 0 0 0
MAR-25 710 P 0.00 0.00 0.00 30.50 -0.80 36 0 0 0
MAR-25 715 P 0.00 0.00 0.00 30.80 -0.80 36 0 0 0
MAR-25 720 P 0.00 0.00 0.00 31.10 -0.80 35 0 0 0
MAR-25 725 P 0.00 0.00 0.00 31.40 -0.80 35 0 0 0
MAR-25 730 P 0.00 0.00 0.00 31.70 -0.70 34 0 0 0
MAR-25 735 P 0.00 0.00 0.00 32.00 -0.70 34 0 0 0
MAR-25 740 P 0.00 0.00 0.00 32.30 -0.70 33 0 0 0
MAR-25 745 P 0.00 0.00 0.00 32.60 -0.70 33 0 0 0
MAR-25 750 P 0.00 0.00 0.00 32.90 -0.70 32 0 0 0
MAR-25 755 P 0.00 0.00 0.00 33.20 -0.70 31 0 0 0
MAR-25 760 P 0.00 0.00 0.00 33.50 -0.70 31 0 0 0
MAR-25 765 P 0.00 0.00 0.00 33.90 -0.60 30 0 0 0
MAR-25 770 P 0.00 0.00 0.00 34.20 -0.60 30 0 0 0
MAR-25 775 P 0.00 0.00 0.00 34.50 -0.60 29 0 0 0
MAR-25 780 P 0.00 0.00 0.00 34.90 -0.60 29 0 0 0
MAR-25 785 P 0.00 0.00 0.00 35.20 -0.60 28 0 0 0
MAR-25 790 P 0.00 0.00 0.00 35.60 -0.50 28 0 0 0
MAR-25 795 P 0.00 0.00 0.00 35.90 -0.60 27 0 0 0
MAR-25 800 P 0.00 0.00 0.00 36.30 -0.50 27 0 0 0
MAR-25 805 P 0.00 0.00 0.00 36.70 -0.50 26 0 0 0
MAR-25 810 P 0.00 0.00 0.00 37.10 -0.40 26 0 0 0
MAR-25 815 P 0.00 0.00 0.00 37.50 -0.40 25 0 0 0
MAR-25 820 P 0.00 0.00 0.00 38.00 -0.30 24 0 0 0
MAR-25 825 P 0.00 0.00 0.00 38.40 -0.30 24 0 0 0
MAR-25 830 P 0.00 0.00 0.00 38.90 -0.20 23 0 0 0
MAR-25 835 P 0.00 0.00 0.00 39.40 -0.20 23 0 0 0
MAR-25 840 P 0.00 0.00 0.00 39.90 -0.10 22 0 0 0
MAR-25 845 P 0.00 0.00 0.00 40.40 -0.10 22 0 0 0
MAR-25 850 P 0.00 0.00 0.00 41.00 0.00 21 0 0 0
MAR-25 855 P 0.00 0.00 0.00 41.50 0.00 21 0 0 0
MAR-25 860 P 0.00 0.00 0.00 42.10 +0.10 20 0 0 0
MAR-25 865 P 0.00 0.00 0.00 42.80 +0.20 20 0 0 0
MAR-25 870 P 0.00 0.00 0.00 43.50 +0.30 19 0 0 0
MAR-25 875 P 0.00 0.00 0.00 44.20 +0.40 19 0 0 0
MAR-25 880 P 0.00 0.00 0.00 44.90 +0.40 18 0 0 0
MAR-25 885 P 0.00 0.00 0.00 45.80 +0.60 17 0 0 0
MAR-25 890 P 0.00 0.00 0.00 46.60 +0.70 17 0 0 0
MAR-25 895 P 0.00 0.00 0.00 47.50 +0.80 16 0 0 0
MAR-25 900 P 0.00 0.00 0.00 48.50 +1.00 16 0 0 0
MAR-25 905 P 0.00 0.00 0.00 50.40 +2.00 16 0 0 0
MAR-25 910 P 0.00 0.00 0.00 52.50 +3.10 15 0 0 0
MAR-25 915 P 0.00 0.00 0.00 54.50 +3.20 15 0 0 0
MAR-25 920 P 0.00 0.00 0.00 56.70 +3.40 15 0 0 0
MAR-25 925 P 0.00 0.00 0.00 59.00 +3.60 15 0 0 0
MAR-25 930 P 0.00 0.00 0.00 61.30 +3.80 14 0 0 0
MAR-25 935 P 0.00 0.00 0.00 63.80 +4.00 14 0 0 0
MAR-25 940 P 0.00 0.00 0.00 66.30 +4.20 14 0 0 0
MAR-25 945 P 0.00 0.00 0.00 69.00 +4.40 14 0 0 0
MAR-25 950 P 0.00 0.00 0.00 71.70 +4.60 13 0 0 0
MAR-25 955 P 0.00 0.00 0.00 74.60 +4.90 13 0 0 0
MAR-25 960 P 0.00 0.00 0.00 77.60 +5.10 13 0 0 0
MAR-25 965 P 0.00 0.00 0.00 80.70 +5.40 13 0 0 0
MAR-25 970 P 0.00 0.00 0.00 83.90 +5.70 12 0 0 0
MAR-25 975 P 0.00 0.00 0.00 87.20 +5.90 12 0 0 0
MAR-25 980 P 0.00 0.00 0.00 90.60 +6.10 12 0 0 0
MAR-25 985 P 0.00 0.00 0.00 94.20 +6.40 12 0 0 0
MAR-25 990 P 0.00 0.00 0.00 97.90 +6.70 11 0 0 0
MAR-25 995 P 0.00 0.00 0.00 101.70 +7.00 11 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 105.60 +7.30 11 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 113.70 +7.70 10 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 122.30 +8.20 10 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 131.20 +8.60 9 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 140.50 +9.00 9 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 150.10 +9.40 8 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 159.80 +9.60 8 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 169.70 +9.80 8 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 179.60 +9.80 0 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 189.60 +9.90 0 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 199.60 +9.90 0 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 209.60 +9.90 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
JUN-25 710 C 0.00 0.00 0.00 232.40 -5.10 36 0 0 0
JUN-25 715 C 0.00 0.00 0.00 227.70 -5.10 36 0 0 0
JUN-25 720 C 0.00 0.00 0.00 222.90 -5.10 35 0 0 0
JUN-25 725 C 0.00 0.00 0.00 218.20 -5.10 35 0 0 0
JUN-25 730 C 0.00 0.00 0.00 213.50 -5.00 34 0 0 0
JUN-25 735 C 0.00 0.00 0.00 208.70 -5.10 34 0 0 0
JUN-25 740 C 0.00 0.00 0.00 204.00 -5.00 33 0 0 0
JUN-25 745 C 0.00 0.00 0.00 199.20 -5.10 33 0 0 0
JUN-25 750 C 0.00 0.00 0.00 194.50 -5.00 32 0 0 0
JUN-25 755 C 0.00 0.00 0.00 189.70 -5.10 31 0 0 0
JUN-25 760 C 0.00 0.00 0.00 185.00 -5.00 31 0 0 0
JUN-25 765 C 0.00 0.00 0.00 180.20 -5.10 30 0 0 0
JUN-25 770 C 0.00 0.00 0.00 175.50 -5.00 30 0 0 0
JUN-25 775 C 0.00 0.00 0.00 170.80 -5.00 29 0 0 0
JUN-25 780 C 0.00 0.00 0.00 166.00 -5.00 29 0 0 0
JUN-25 785 C 0.00 0.00 0.00 161.30 -5.00 28 0 0 0
JUN-25 790 C 0.00 0.00 0.00 156.60 -5.00 28 0 0 0
JUN-25 795 C 0.00 0.00 0.00 151.90 -5.00 27 0 0 0
JUN-25 800 C 0.00 0.00 0.00 147.20 -4.90 27 0 0 0
JUN-25 805 C 0.00 0.00 0.00 142.50 -4.90 26 0 0 0
JUN-25 810 C 0.00 0.00 0.00 137.80 -4.90 26 0 0 0
JUN-25 815 C 0.00 0.00 0.00 133.10 -4.90 25 0 0 0
JUN-25 820 C 0.00 0.00 0.00 128.40 -4.90 24 0 0 0
JUN-25 825 C 0.00 0.00 0.00 123.70 -4.90 24 0 0 0
JUN-25 830 C 0.00 0.00 0.00 119.10 -4.90 23 0 0 0
JUN-25 835 C 0.00 0.00 0.00 114.50 -4.80 23 0 0 0
JUN-25 840 C 0.00 0.00 0.00 109.80 -4.90 22 0 0 0
JUN-25 845 C 0.00 0.00 0.00 105.20 -4.90 22 0 0 0
JUN-25 850 C 0.00 0.00 0.00 100.70 -4.70 21 0 0 0
JUN-25 855 C 0.00 0.00 0.00 96.10 -4.80 21 0 0 0
JUN-25 860 C 0.00 0.00 0.00 91.60 -4.70 20 0 0 0
JUN-25 865 C 0.00 0.00 0.00 87.00 -4.70 20 0 0 0
JUN-25 870 C 0.00 0.00 0.00 82.60 -4.60 19 0 0 0
JUN-25 875 C 0.00 0.00 0.00 78.10 -4.60 19 0 0 0
JUN-25 880 C 0.00 0.00 0.00 73.70 -4.60 18 0 0 0
JUN-25 885 C 0.00 0.00 0.00 69.30 -4.50 17 0 0 0
JUN-25 890 C 0.00 0.00 0.00 65.00 -4.50 17 0 0 0
JUN-25 895 C 0.00 0.00 0.00 60.70 -4.40 16 0 0 0
JUN-25 900 C 0.00 0.00 0.00 56.40 -4.40 16 0 0 0
JUN-25 905 C 0.00 0.00 0.00 53.30 -3.30 16 0 0 0
JUN-25 910 C 0.00 0.00 0.00 50.20 -3.20 15 0 0 0
JUN-25 915 C 0.00 0.00 0.00 47.20 -3.10 15 0 0 0
JUN-25 920 C 0.00 0.00 0.00 44.20 -3.10 15 0 0 0
JUN-25 925 C 0.00 0.00 0.00 41.30 -3.00 15 0 0 0
JUN-25 930 C 0.00 0.00 0.00 38.50 -3.00 14 0 0 0
JUN-25 935 C 0.00 0.00 0.00 35.80 -2.90 14 0 0 0
JUN-25 940 C 0.00 0.00 0.00 33.20 -2.80 14 0 0 0
JUN-25 945 C 0.00 0.00 0.00 30.60 -2.70 14 0 0 0
JUN-25 950 C 0.00 0.00 0.00 28.20 -2.60 13 0 0 0
JUN-25 955 C 0.00 0.00 0.00 25.80 -2.50 13 0 0 0
JUN-25 960 C 0.00 0.00 0.00 23.60 -2.40 13 0 0 0
JUN-25 965 C 0.00 0.00 0.00 21.40 -2.30 13 0 0 0
JUN-25 970 C 0.00 0.00 0.00 19.30 -2.20 12 0 0 0
JUN-25 975 C 0.00 0.00 0.00 17.40 -2.10 12 0 0 0
JUN-25 980 C 0.00 0.00 0.00 15.50 -2.00 12 0 0 0
JUN-25 985 C 0.00 0.00 0.00 13.80 -1.90 12 0 0 0
JUN-25 990 C 0.00 0.00 0.00 12.20 -1.70 11 0 0 0
JUN-25 995 C 0.00 0.00 0.00 10.70 -1.60 11 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 9.30 -1.50 11 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 6.80 -1.30 10 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 4.80 -1.00 10 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 3.20 -0.80 9 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 2.00 -0.60 9 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 1.20 -0.40 8 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.60 -0.30 8 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.30 -0.10 7 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 -0.10 7 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 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 43.10 -0.90 36 0 0 0
JUN-25 715 P 0.00 0.00 0.00 43.40 -0.90 36 0 0 0
JUN-25 720 P 0.00 0.00 0.00 43.60 -0.90 35 0 0 0
JUN-25 725 P 0.00 0.00 0.00 43.90 -0.90 35 0 0 0
JUN-25 730 P 0.00 0.00 0.00 44.20 -0.80 34 0 0 0
JUN-25 735 P 0.00 0.00 0.00 44.40 -0.90 34 0 0 0
JUN-25 740 P 0.00 0.00 0.00 44.70 -0.80 33 0 0 0
JUN-25 745 P 0.00 0.00 0.00 44.90 -0.90 33 0 0 0
JUN-25 750 P 0.00 0.00 0.00 45.20 -0.80 32 0 0 0
JUN-25 755 P 0.00 0.00 0.00 45.40 -0.90 31 0 0 0
JUN-25 760 P 0.00 0.00 0.00 45.70 -0.80 31 0 0 0
JUN-25 765 P 0.00 0.00 0.00 45.90 -0.90 30 0 0 0
JUN-25 770 P 0.00 0.00 0.00 46.20 -0.80 30 0 0 0
JUN-25 775 P 0.00 0.00 0.00 46.50 -0.80 29 0 0 0
JUN-25 780 P 0.00 0.00 0.00 46.70 -0.80 29 0 0 0
JUN-25 785 P 0.00 0.00 0.00 47.00 -0.80 28 0 0 0
JUN-25 790 P 0.00 0.00 0.00 47.30 -0.80 28 0 0 0
JUN-25 795 P 0.00 0.00 0.00 47.60 -0.80 27 0 0 0
JUN-25 800 P 0.00 0.00 0.00 47.90 -0.70 27 0 0 0
JUN-25 805 P 0.00 0.00 0.00 48.20 -0.70 26 0 0 0
JUN-25 810 P 0.00 0.00 0.00 48.50 -0.70 26 0 0 0
JUN-25 815 P 0.00 0.00 0.00 48.80 -0.70 25 0 0 0
JUN-25 820 P 0.00 0.00 0.00 49.10 -0.70 24 0 0 0
JUN-25 825 P 0.00 0.00 0.00 49.40 -0.70 24 0 0 0
JUN-25 830 P 0.00 0.00 0.00 49.80 -0.70 23 0 0 0
JUN-25 835 P 0.00 0.00 0.00 50.20 -0.60 23 0 0 0
JUN-25 840 P 0.00 0.00 0.00 50.50 -0.70 22 0 0 0
JUN-25 845 P 0.00 0.00 0.00 50.90 -0.70 22 0 0 0
JUN-25 850 P 0.00 0.00 0.00 51.40 -0.50 21 0 0 0
JUN-25 855 P 0.00 0.00 0.00 51.80 -0.60 21 0 0 0
JUN-25 860 P 0.00 0.00 0.00 52.30 -0.50 20 0 0 0
JUN-25 865 P 0.00 0.00 0.00 52.70 -0.50 20 0 0 0
JUN-25 870 P 0.00 0.00 0.00 53.30 -0.40 19 0 0 0
JUN-25 875 P 0.00 0.00 0.00 53.80 -0.40 19 0 0 0
JUN-25 880 P 0.00 0.00 0.00 54.40 -0.40 18 0 0 0
JUN-25 885 P 0.00 0.00 0.00 55.00 -0.30 17 0 0 0
JUN-25 890 P 0.00 0.00 0.00 55.70 -0.30 17 0 0 0
JUN-25 895 P 0.00 0.00 0.00 56.40 -0.20 16 0 0 0
JUN-25 900 P 0.00 0.00 0.00 57.10 -0.20 16 0 0 0
JUN-25 905 P 0.00 0.00 0.00 59.00 +0.90 16 0 0 0
JUN-25 910 P 0.00 0.00 0.00 60.90 +1.00 15 0 0 0
JUN-25 915 P 0.00 0.00 0.00 62.90 +1.10 15 0 0 0
JUN-25 920 P 0.00 0.00 0.00 64.90 +1.10 15 0 0 0
JUN-25 925 P 0.00 0.00 0.00 67.00 +1.20 15 0 0 0
JUN-25 930 P 0.00 0.00 0.00 69.20 +1.20 14 0 0 0
JUN-25 935 P 0.00 0.00 0.00 71.50 +1.30 14 0 0 0
JUN-25 940 P 0.00 0.00 0.00 73.90 +1.40 14 0 0 0
JUN-25 945 P 0.00 0.00 0.00 76.30 +1.50 14 0 0 0
JUN-25 950 P 0.00 0.00 0.00 78.90 +1.60 13 0 0 0
JUN-25 955 P 0.00 0.00 0.00 81.50 +1.70 13 0 0 0
JUN-25 960 P 0.00 0.00 0.00 84.30 +1.80 13 0 0 0
JUN-25 965 P 0.00 0.00 0.00 87.10 +1.90 13 0 0 0
JUN-25 970 P 0.00 0.00 0.00 90.00 +2.00 12 0 0 0
JUN-25 975 P 0.00 0.00 0.00 93.10 +2.10 12 0 0 0
JUN-25 980 P 0.00 0.00 0.00 96.20 +2.20 12 0 0 0
JUN-25 985 P 0.00 0.00 0.00 99.50 +2.30 12 0 0 0
JUN-25 990 P 0.00 0.00 0.00 102.90 +2.50 11 0 0 0
JUN-25 995 P 0.00 0.00 0.00 106.40 +2.60 11 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 110.00 +2.70 11 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 117.50 +2.90 10 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 125.50 +3.20 10 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 133.90 +3.40 9 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 142.70 +3.60 9 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 151.90 +3.80 8 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 161.30 +3.90 8 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 171.00 +4.10 7 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 180.80 +4.10 7 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 190.70 +4.10 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 200.70 +4.20 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 210.70 +4.20 0 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