WEEKLY HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
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.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P 16-OCT-26 24000 659 85 18 161 57 248 -51
C 16-OCT-26 24800 590 25 17 75 25 347 -8
C 16-OCT-26 24600 465 55 17 145 54 295 -9
C 16-OCT-26 25000 422 10 17 38 11 297 -5
P 16-OCT-26 24200 378 157 17 242 100 265 -64
C 16-OCT-26 24400 348 110 17 236 104 2781 -14
P 16-OCT-26 23800 341 44 18 95 30 330 -35
C 16-OCT-26 24500 337 79 17 189 74 202 -14
P 16-OCT-26 24100 270 115 17 200 78 133 -61
C 16-OCT-26 24700 228 36 17 110 36 92 -11
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 OCT 2026, FRIDAY 12 OCT 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
16-OCT-26 19025 C 0 0 0 0 0 | 0 0 0 5224 +79 0 0 | 0 0 0 0 0
16-OCT-26 19050 C 0 0 0 0 0 | 0 0 0 5199 +79 0 0 | 0 0 0 0 0
16-OCT-26 19075 C 0 0 0 0 0 | 0 0 0 5174 +79 0 0 | 0 0 0 0 0
16-OCT-26 19100 C 0 0 0 0 0 | 0 0 0 5149 +79 0 0 | 0 0 0 0 0
16-OCT-26 19125 C 0 0 0 0 0 | 0 0 0 5124 +79 0 0 | 0 0 0 0 0
16-OCT-26 19150 C 0 0 0 0 0 | 0 0 0 5099 +79 0 0 | 0 0 0 0 0
16-OCT-26 19175 C 0 0 0 0 0 | 0 0 0 5074 +79 0 0 | 0 0 0 0 0
16-OCT-26 19200 C 0 0 0 0 0 | 0 0 0 5049 +79 0 0 | 0 0 0 0 0
16-OCT-26 19225 C 0 0 0 0 0 | 0 0 0 5024 +79 0 0 | 0 0 0 0 0
16-OCT-26 19250 C 0 0 0 0 0 | 0 0 0 4999 +79 0 0 | 0 0 0 0 0
16-OCT-26 19275 C 0 0 0 0 0 | 0 0 0 4974 +79 0 0 | 0 0 0 0 0
16-OCT-26 19300 C 0 0 0 0 0 | 0 0 0 4949 +79 0 0 | 0 0 0 0 0
16-OCT-26 19325 C 0 0 0 0 0 | 0 0 0 4924 +79 0 0 | 0 0 0 0 0
16-OCT-26 19350 C 0 0 0 0 0 | 0 0 0 4899 +79 0 0 | 0 0 0 0 0
16-OCT-26 19375 C 0 0 0 0 0 | 0 0 0 4874 +79 0 0 | 0 0 0 0 0
16-OCT-26 19400 C 0 0 0 0 0 | 0 0 0 4849 +79 0 0 | 0 0 0 0 0
16-OCT-26 19425 C 0 0 0 0 0 | 0 0 0 4824 +79 0 0 | 0 0 0 0 0
16-OCT-26 19450 C 0 0 0 0 0 | 0 0 0 4799 +79 0 0 | 0 0 0 0 0
16-OCT-26 19475 C 0 0 0 0 0 | 0 0 0 4774 +79 0 0 | 0 0 0 0 0
16-OCT-26 19500 C 0 0 0 0 0 | 0 0 0 4749 +79 0 0 | 0 0 0 0 0
16-OCT-26 19525 C 0 0 0 0 0 | 0 0 0 4724 +79 0 0 | 0 0 0 0 0
16-OCT-26 19550 C 0 0 0 0 0 | 0 0 0 4699 +79 0 0 | 0 0 0 0 0
16-OCT-26 19575 C 0 0 0 0 0 | 0 0 0 4674 +79 0 0 | 0 0 0 0 0
16-OCT-26 19600 C 0 0 0 0 0 | 0 0 0 4649 +79 0 0 | 0 0 0 0 0
16-OCT-26 19625 C 0 0 0 0 0 | 0 0 0 4624 +79 0 0 | 0 0 0 0 0
16-OCT-26 19650 C 0 0 0 0 0 | 0 0 0 4599 +79 0 0 | 0 0 0 0 0
16-OCT-26 19675 C 0 0 0 0 0 | 0 0 0 4574 +79 0 0 | 0 0 0 0 0
16-OCT-26 19700 C 0 0 0 0 0 | 0 0 0 4549 +79 0 0 | 0 0 0 0 0
16-OCT-26 19725 C 0 0 0 0 0 | 0 0 0 4524 +79 0 0 | 0 0 0 0 0
16-OCT-26 19750 C 0 0 0 0 0 | 0 0 0 4499 +79 0 0 | 0 0 0 0 0
16-OCT-26 19775 C 0 0 0 0 0 | 0 0 0 4474 +79 0 0 | 0 0 0 0 0
16-OCT-26 19800 C 0 0 0 0 0 | 0 0 0 4449 +79 0 0 | 0 0 0 0 0
16-OCT-26 19825 C 0 0 0 0 0 | 0 0 0 4424 +79 0 0 | 0 0 0 0 0
16-OCT-26 19850 C 0 0 0 0 0 | 0 0 0 4399 +79 0 0 | 0 0 0 0 0
16-OCT-26 19875 C 0 0 0 0 0 | 0 0 0 4374 +79 0 0 | 0 0 0 0 0
16-OCT-26 19900 C 0 0 0 0 0 | 0 0 0 4349 +79 0 0 | 0 0 0 0 0
16-OCT-26 19925 C 0 0 0 0 0 | 0 0 0 4324 +79 0 0 | 0 0 0 0 0
16-OCT-26 19950 C 0 0 0 0 0 | 0 0 0 4299 +79 0 0 | 0 0 0 0 0
16-OCT-26 19975 C 0 0 0 0 0 | 0 0 0 4274 +79 0 0 | 0 0 0 0 0
16-OCT-26 20000 C 0 0 0 0 0 | 0 0 0 4249 +79 0 0 | 0 0 0 0 0
16-OCT-26 20050 C 0 0 0 0 0 | 0 0 0 4199 +79 0 0 | 0 0 0 0 0
16-OCT-26 20100 C 0 0 0 0 0 | 0 0 0 4149 +79 0 0 | 0 0 0 0 0
16-OCT-26 20150 C 0 0 0 0 0 | 0 0 0 4099 +79 0 0 | 0 0 0 0 0
16-OCT-26 20200 C 0 0 0 0 0 | 0 0 0 4049 +79 0 0 | 0 0 0 0 0
16-OCT-26 20250 C 0 0 0 0 0 | 0 0 0 3999 +79 0 0 | 0 0 0 0 0
16-OCT-26 20300 C 0 0 0 0 0 | 0 0 0 3949 +79 0 0 | 0 0 0 0 0
16-OCT-26 20350 C 0 0 0 0 0 | 0 0 0 3899 +79 0 0 | 0 0 0 0 0
16-OCT-26 20400 C 0 0 0 0 0 | 0 0 0 3849 +79 0 0 | 0 0 0 0 0
16-OCT-26 20450 C 0 0 0 0 0 | 0 0 0 3799 +79 0 0 | 0 0 0 0 0
16-OCT-26 20500 C 0 0 0 0 0 | 0 0 0 3749 +79 0 0 | 0 0 0 0 0
16-OCT-26 20550 C 0 0 0 0 0 | 0 0 0 3699 +79 0 0 | 0 0 0 0 0
16-OCT-26 20600 C 0 0 0 0 0 | 0 0 0 3649 +79 0 0 | 0 0 0 0 0
16-OCT-26 20650 C 0 0 0 0 0 | 0 0 0 3599 +79 0 0 | 0 0 0 0 0
16-OCT-26 20700 C 0 0 0 0 0 | 0 0 0 3549 +79 0 0 | 0 0 0 0 0
16-OCT-26 20750 C 0 0 0 0 0 | 0 0 0 3499 +79 0 0 | 0 0 0 0 0
16-OCT-26 20800 C 0 0 0 0 0 | 0 0 0 3449 +79 0 0 | 0 0 0 0 0
16-OCT-26 20850 C 0 0 0 0 0 | 0 0 0 3399 +79 0 0 | 0 0 0 0 0
16-OCT-26 20900 C 0 0 0 0 0 | 0 0 0 3349 +79 0 0 | 0 0 0 0 0
16-OCT-26 20950 C 0 0 0 0 0 | 0 0 0 3299 +79 0 0 | 0 0 0 0 0
16-OCT-26 21000 C 0 0 0 0 0 | 0 0 0 3249 +79 0 0 | 0 0 0 0 0
16-OCT-26 21050 C 0 0 0 0 0 | 0 0 0 3199 +79 0 0 | 0 0 0 0 0
16-OCT-26 21100 C 0 0 0 0 0 | 0 0 0 3149 +79 0 0 | 0 0 0 0 0
16-OCT-26 21150 C 0 0 0 0 0 | 0 0 0 3099 +79 0 0 | 0 0 0 0 0
16-OCT-26 21200 C 0 0 0 0 0 | 0 0 0 3049 +79 0 0 | 0 0 0 0 0
16-OCT-26 21250 C 0 0 0 0 0 | 0 0 0 2999 +79 0 0 | 0 0 0 0 0
16-OCT-26 21300 C 0 0 0 0 0 | 0 0 0 2949 +79 0 0 | 0 0 0 0 0
16-OCT-26 21350 C 0 0 0 0 0 | 0 0 0 2899 +79 0 0 | 0 0 0 0 0
16-OCT-26 21400 C 0 0 0 0 0 | 0 0 0 2849 +79 0 0 | 0 0 0 0 0
16-OCT-26 21450 C 0 0 0 0 0 | 0 0 0 2799 +79 0 0 | 0 0 0 0 0
16-OCT-26 21500 C 0 0 0 0 0 | 0 0 0 2749 +79 0 0 | 0 0 0 0 0
16-OCT-26 21550 C 0 0 0 0 0 | 0 0 0 2699 +79 0 0 | 0 0 0 0 0
16-OCT-26 21600 C 0 0 0 0 0 | 0 0 0 2649 +79 0 0 | 0 0 0 0 0
16-OCT-26 21650 C 0 0 0 0 0 | 0 0 0 2599 +79 0 0 | 0 0 0 0 0
16-OCT-26 21700 C 0 0 0 0 0 | 0 0 0 2549 +79 0 0 | 0 0 0 0 0
16-OCT-26 21750 C 0 0 0 0 0 | 0 0 0 2499 +79 0 0 | 0 0 0 0 0
16-OCT-26 21800 C 0 0 0 0 0 | 0 0 0 2449 +79 0 0 | 0 0 0 0 0
16-OCT-26 21850 C 0 0 0 0 0 | 0 0 0 2399 +79 0 0 | 0 0 0 0 0
16-OCT-26 21900 C 0 0 0 0 0 | 0 0 0 2349 +79 0 0 | 0 0 0 0 0
16-OCT-26 21950 C 0 0 0 0 0 | 0 0 0 2299 +79 0 0 | 0 0 0 0 0
16-OCT-26 22000 C 0 0 0 0 0 | 0 0 0 2249 +79 0 0 | 0 0 0 0 0
16-OCT-26 22050 C 0 0 0 0 0 | 0 0 0 2199 +79 0 0 | 0 0 0 0 0
16-OCT-26 22100 C 0 0 0 0 0 | 0 0 0 2149 +78 0 0 | 0 0 0 0 0
16-OCT-26 22150 C 0 0 0 0 0 | 0 0 0 2099 +78 0 0 | 0 0 0 0 0
16-OCT-26 22200 C 0 0 0 0 0 | 0 0 0 2049 +78 0 0 | 0 0 0 0 0
16-OCT-26 22250 C 0 0 0 0 0 | 0 0 0 1999 +78 0 0 | 0 0 0 0 0
16-OCT-26 22300 C 0 0 0 0 0 | 0 0 0 1949 +78 0 0 | 0 0 0 0 0
16-OCT-26 22350 C 0 0 0 0 0 | 0 0 0 1899 +78 0 0 | 0 0 0 0 0
16-OCT-26 22400 C 0 0 0 0 0 | 0 0 0 1849 +78 0 0 | 0 0 0 0 0
16-OCT-26 22450 C 0 0 0 0 0 | 0 0 0 1799 +78 0 0 | 0 0 0 0 0
16-OCT-26 22500 C 0 0 0 0 0 | 0 0 0 1749 +78 0 0 | 0 0 0 0 0
16-OCT-26 22550 C 0 0 0 0 0 | 0 0 0 1699 +77 0 0 | 0 0 0 0 0
16-OCT-26 22600 C 0 0 0 0 0 | 0 0 0 1649 +77 0 0 | 0 0 0 0 0
16-OCT-26 22650 C 0 0 0 0 0 | 0 0 0 1599 +77 0 0 | 0 0 0 0 0
16-OCT-26 22700 C 0 0 0 0 0 | 0 0 0 1549 +77 0 0 | 0 0 0 0 0
16-OCT-26 22750 C 0 0 0 0 0 | 0 0 0 1499 +76 0 0 | 0 0 0 0 0
16-OCT-26 22800 C 0 0 0 0 0 | 0 0 0 1449 +76 0 0 | 0 0 0 0 0
16-OCT-26 22850 C 0 0 0 0 0 | 0 0 0 1399 +75 0 0 | 0 0 0 0 0
16-OCT-26 22900 C 0 0 0 0 0 | 0 0 0 1350 +75 21 0 | 0 0 0 0 0
16-OCT-26 22950 C 0 0 0 0 0 | 0 0 0 1300 +75 20 0 | 0 0 0 0 0
16-OCT-26 23000 C 1330 1330 1330 1330 1 | 1225 1225 1225 1250 +74 20 1 | 1330 900 2 0 -2
16-OCT-26 23050 C 0 0 0 0 0 | 0 0 0 1200 +73 19 0 | 0 0 0 0 0
16-OCT-26 23100 C 0 0 0 0 0 | 0 0 0 1150 +71 18 0 | 0 0 0 0 0
16-OCT-26 23150 C 0 0 0 0 0 | 0 0 0 1101 +71 19 0 | 0 0 0 0 0
16-OCT-26 23200 C 0 0 0 0 0 | 1033 1033 1033 1051 +69 18 1 | 1033 795 1 2 -1
16-OCT-26 23250 C 0 0 0 0 0 | 0 0 0 1002 +68 19 0 | 0 0 0 0 0
16-OCT-26 23300 C 0 0 0 0 0 | 0 0 0 952 +65 18 0 | 530 71 0 0 0
16-OCT-26 23350 C 0 0 0 0 0 | 0 0 0 903 +63 18 0 | 819 819 0 1 0
16-OCT-26 23400 C 0 0 0 0 0 | 0 0 0 854 +61 17 0 | 828 828 0 1 0
16-OCT-26 23450 C 0 0 0 0 0 | 0 0 0 806 +58 18 0 | 0 0 0 0 0
16-OCT-26 23500 C 0 0 0 0 0 | 752 752 752 757 +55 17 2 | 752 372 2 17 -2
16-OCT-26 23550 C 0 0 0 0 0 | 0 0 0 710 +52 17 0 | 363 341 0 13 0
16-OCT-26 23600 C 0 0 0 0 0 | 0 0 0 662 +48 17 0 | 345 335 0 12 0
16-OCT-26 23650 C 0 0 0 0 0 | 0 0 0 616 +45 17 0 | 513 278 0 8 0
16-OCT-26 23700 C 0 0 0 0 0 | 0 0 0 570 +40 17 0 | 418 251 0 20 0
16-OCT-26 23750 C 0 0 0 0 0 | 0 0 0 525 +36 17 0 | 435 246 0 47 0
16-OCT-26 23800 C 0 0 0 0 0 | 0 0 0 481 +31 16 0 | 414 200 0 7 0
16-OCT-26 23850 C 0 0 0 0 0 | 0 0 0 438 +26 16 0 | 401 186 0 51 0
16-OCT-26 23900 C 0 0 0 0 0 | 0 0 0 397 +16 16 0 | 384 159 0 14 0
16-OCT-26 23950 C 0 0 0 0 0 | 0 0 0 357 -1 16 0 | 401 142 0 42 0
16-OCT-26 24000 C 322 400 321 400 28 | 337 337 337 329 +7 17 2 | 412 119 30 72 +12
16-OCT-26 24050 C 0 0 0 0 0 | 430 430 285 292 +1 17 13 | 430 105 13 40 +6
16-OCT-26 24100 C 250 330 250 330 15 | 310 400 247 261 +1 17 16 | 410 89 31 77 +6
16-OCT-26 24150 C 222 321 222 321 3 | 316 316 227 229 -4 17 10 | 321 77 13 27 -6
16-OCT-26 24200 C 193 339 184 295 86 | 349 351 189 202 -7 17 66 | 351 67 152 274 +7
16-OCT-26 24250 C 170 295 167 252 47 | 327 327 164 175 -4 17 84 | 327 57 131 227 -3
16-OCT-26 24300 C 151 272 139 224 35 | 270 290 142 154 -10 17 170 | 290 40 205 112 +6
16-OCT-26 24350 C 132 247 125 208 49 | 247 260 128 128 -15 17 57 | 260 44 106 62 +9
16-OCT-26 24400 C 116 222 108 178 68 | 215 236 104 110 -14 17 280 | 236 34 348 2781 +67
16-OCT-26 24450 C 96 190 93 160 39 | 209 210 94 94 -12 17 94 | 210 27 133 104 -2
16-OCT-26 24500 C 83 158 83 135 29 | 165 189 74 79 -14 17 308 | 189 20 337 202 +94
16-OCT-26 24550 C 72 144 67 117 28 | 149 155 65 66 -14 17 64 | 175 21 92 231 +9
16-OCT-26 24600 C 60 132 60 103 27 | 135 145 54 55 -9 17 438 | 150 16 465 295 -17
16-OCT-26 24650 C 50 110 50 87 28 | 116 116 44 46 -10 17 115 | 133 12 143 60 +37
16-OCT-26 24700 C 41 100 39 82 34 | 90 110 36 36 -11 17 194 | 118 8 228 92 -12
16-OCT-26 24750 C 36 73 35 65 24 | 85 90 32 31 -9 17 151 | 102 11 175 64 +39
16-OCT-26 24800 C 30 75 27 54 37 | 69 74 25 25 -8 17 553 | 90 10 590 347 +279
16-OCT-26 24850 C 27 57 25 50 24 | 55 61 20 20 -8 17 71 | 80 9 95 34 0
16-OCT-26 24900 C 21 53 21 36 62 | 54 59 16 16 -6 17 114 | 70 4 176 84 +18
16-OCT-26 24950 C 17 44 17 38 7 | 44 44 13 13 -5 17 57 | 57 7 64 37 -4
16-OCT-26 25000 C 15 38 15 28 34 | 32 38 11 10 -5 17 388 | 60 4 422 297 +200
16-OCT-26 25050 C 11 22 11 22 17 | 29 30 10 9 -3 18 33 | 50 5 50 82 +20
16-OCT-26 25100 C 10 23 10 17 18 | 23 26 7 6 -4 17 100 | 41 4 118 102 +30
16-OCT-26 25150 C 7 18 7 18 15 | 22 23 6 5 -3 18 43 | 34 4 58 53 +13
16-OCT-26 25200 C 7 17 7 12 45 | 15 19 4 5 -2 19 111 | 33 3 156 91 +33
16-OCT-26 25250 C 5 13 5 10 15 | 15 15 3 3 -1 18 60 | 22 3 75 86 +48
16-OCT-26 25300 C 4 9 4 9 10 | 11 12 4 3 -2 19 31 | 26 3 41 43 +10
16-OCT-26 25350 C 4 11 4 8 47 | 8 8 5 2 -2 18 4 | 15 2 51 26 +8
16-OCT-26 25400 C 4 6 4 6 7 | 8 9 3 1 -1 17 68 | 20 2 75 97 +22
16-OCT-26 25450 C 4 6 4 6 3 | 6 6 6 2 0 20 5 | 20 2 8 31 +2
16-OCT-26 25500 C 4 5 4 5 4 | 5 5 2 2 +1 20 3 | 16 2 7 31 +6
16-OCT-26 25550 C 5 5 5 5 18 | 5 5 1 1 -2 19 10 | 10 1 28 45 +21
16-OCT-26 25600 C 4 4 3 3 3 | 3 3 2 1 0 20 12 | 12 1 15 39 +13
16-OCT-26 25650 C 4 4 3 3 6 | 0 0 0 1 -2 21 0 | 8 1 6 60 +1
16-OCT-26 25700 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 6 1 0 34 0
16-OCT-26 25750 C 0 0 0 0 0 | 2 2 1 1 -1 22 5 | 4 1 5 13 +3
16-OCT-26 25800 C 1 1 1 1 4 | 2 2 2 1 0 23 2 | 2 1 6 6 +6
16-OCT-26 25850 C 0 0 0 0 0 | 2 2 1 1 0 23 9 | 2 1 9 9 +9
16-OCT-26 25900 C 0 0 0 0 0 | 2 2 2 1 0 24 1 | 2 1 1 5 +1
16-OCT-26 25950 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
16-OCT-26 26000 C 0 0 0 0 0 | 1 1 1 1 0 25 4 | 1 1 4 4 +4
16-OCT-26 26050 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
16-OCT-26 26100 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 2 2 0 1 0
16-OCT-26 26150 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
16-OCT-26 26200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
16-OCT-26 26250 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 2 2 0 3 0
16-OCT-26 26300 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
16-OCT-26 26350 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
16-OCT-26 26400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
16-OCT-26 26450 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
16-OCT-26 26500 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
16-OCT-26 26550 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
16-OCT-26 26600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
16-OCT-26 26650 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
16-OCT-26 26700 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
16-OCT-26 26750 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
16-OCT-26 26800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
16-OCT-26 26850 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
16-OCT-26 26900 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
16-OCT-26 26950 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
16-OCT-26 27000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1 1 0 4 0
16-OCT-26 27050 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1 1 0 1 0
16-OCT-26 27100 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
16-OCT-26 27150 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
16-OCT-26 27200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
16-OCT-26 27250 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
16-OCT-26 27300 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
16-OCT-26 27350 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
16-OCT-26 27400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
16-OCT-26 27450 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
16-OCT-26 27500 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
16-OCT-26 27550 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
16-OCT-26 27600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
16-OCT-26 27650 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
16-OCT-26 27700 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
16-OCT-26 27750 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
16-OCT-26 27800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
16-OCT-26 27850 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
16-OCT-26 27900 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
16-OCT-26 27950 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
16-OCT-26 28000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
16-OCT-26 28050 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
16-OCT-26 28100 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
16-OCT-26 28150 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
16-OCT-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
16-OCT-26 28250 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
16-OCT-26 28300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
16-OCT-26 28350 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
16-OCT-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
16-OCT-26 28450 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
16-OCT-26 28500 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
16-OCT-26 28550 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
16-OCT-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
16-OCT-26 28650 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
16-OCT-26 28700 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
16-OCT-26 28750 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
16-OCT-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
16-OCT-26 28850 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
16-OCT-26 28900 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
16-OCT-26 28950 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
16-OCT-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
16-OCT-26 29050 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
16-OCT-26 29100 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
16-OCT-26 29150 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
16-OCT-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
16-OCT-26 29250 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
16-OCT-26 29300 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
16-OCT-26 29350 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
16-OCT-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
16-OCT-26 29450 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
16-OCT-26 29500 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
16-OCT-26 29550 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
TOTAL CALL 917 | TOTAL CALL 3750 | TOTAL CALL 4667 6620 +990
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
16-OCT-26 19025 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
16-OCT-26 19050 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
16-OCT-26 19075 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
16-OCT-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
16-OCT-26 19125 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
16-OCT-26 19150 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 2 2 0 13 0
16-OCT-26 19175 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 2 2 0 2 0
16-OCT-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 1 1 0 4 0
16-OCT-26 19225 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
16-OCT-26 19250 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
16-OCT-26 19275 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
16-OCT-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 3 1 0 7 0
16-OCT-26 19325 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 1 1 0 6 0
16-OCT-26 19350 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 1 1 0 9 0
16-OCT-26 19375 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 1 1 0 3 0
16-OCT-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 1 1 0 3 0
16-OCT-26 19425 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
16-OCT-26 19450 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
16-OCT-26 19475 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 3 3 0 5 0
16-OCT-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
16-OCT-26 19525 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
16-OCT-26 19550 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
16-OCT-26 19575 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
16-OCT-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 1 1 0 8 0
16-OCT-26 19625 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
16-OCT-26 19650 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
16-OCT-26 19675 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
16-OCT-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 1 1 0 6 0
16-OCT-26 19725 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
16-OCT-26 19750 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
16-OCT-26 19775 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
16-OCT-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 3 1 0 6 0
16-OCT-26 19825 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
16-OCT-26 19850 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
16-OCT-26 19875 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
16-OCT-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 1 1 0 6 0
16-OCT-26 19925 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
16-OCT-26 19950 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
16-OCT-26 19975 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
16-OCT-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 2 1 0 2 0
16-OCT-26 20050 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
16-OCT-26 20100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 1 1 0 1 0
16-OCT-26 20150 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
16-OCT-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 5 1 0 5 0
16-OCT-26 20250 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 2 2 0 2 0
16-OCT-26 20300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
16-OCT-26 20350 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 2 2 0 3 0
16-OCT-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 2 2 0 2 0
16-OCT-26 20450 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 2 2 0 3 0
16-OCT-26 20500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 5 2 0 3 0
16-OCT-26 20550 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
16-OCT-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 6 2 0 11 0
16-OCT-26 20650 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
16-OCT-26 20700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
16-OCT-26 20750 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
16-OCT-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 6 2 0 5 0
16-OCT-26 20850 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 2 2 0 3 0
16-OCT-26 20900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 3 3 0 2 0
16-OCT-26 20950 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
16-OCT-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 8 3 0 3 0
16-OCT-26 21050 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
16-OCT-26 21100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 3 3 0 3 0
16-OCT-26 21150 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 2 2 0 1 0
16-OCT-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 9 2 0 6 0
16-OCT-26 21250 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 4 4 0 1 0
16-OCT-26 21300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
16-OCT-26 21350 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
16-OCT-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 10 2 0 22 0
16-OCT-26 21450 P 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 2 2 0 9 0
16-OCT-26 21500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 4 2 0 4 0
16-OCT-26 21550 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 10 4 0 6 0
16-OCT-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 13 4 0 29 0
16-OCT-26 21650 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 10 4 0 21 0
16-OCT-26 21700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 11 4 0 43 0
16-OCT-26 21750 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 11 4 0 55 0
16-OCT-26 21800 P 0 0 0 0 0 | 1 1 1 1 0 37 5 | 12 1 5 17 +5
16-OCT-26 21850 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 11 3 0 10 0
16-OCT-26 21900 P 0 0 0 0 0 | 1 1 1 1 0 36 2 | 9 1 2 15 +2
16-OCT-26 21950 P 0 0 0 0 0 | 1 1 1 1 0 35 5 | 7 1 5 8 +5
16-OCT-26 22000 P 0 0 0 0 0 | 1 1 1 1 0 34 5 | 19 1 5 10 +2
16-OCT-26 22050 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 11 2 0 17 0
16-OCT-26 22100 P 0 0 0 0 0 | 1 1 1 1 0 33 9 | 22 1 9 35 0
16-OCT-26 22150 P 0 0 0 0 0 | 1 1 1 1 0 32 7 | 24 1 7 12 +2
16-OCT-26 22200 P 0 0 0 0 0 | 1 1 1 1 0 31 3 | 24 1 3 37 +2
16-OCT-26 22250 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 13 4 0 16 0
16-OCT-26 22300 P 0 0 0 0 0 | 2 2 2 1 0 30 1 | 13 2 1 48 0
16-OCT-26 22350 P 4 4 4 4 2 | 0 0 0 1 -3 29 0 | 29 4 2 31 0
16-OCT-26 22400 P 0 0 0 0 0 | 2 2 2 1 -4 29 5 | 34 2 5 26 -2
16-OCT-26 22450 P 0 0 0 0 0 | 2 2 2 2 +1 30 1 | 24 2 1 19 0
16-OCT-26 22500 P 4 4 4 4 2 | 2 2 2 2 +1 29 3 | 36 2 5 70 +5
16-OCT-26 22550 P 4 4 4 4 6 | 2 3 2 1 0 26 14 | 34 2 20 73 +7
16-OCT-26 22600 P 4 4 4 4 2 | 2 2 2 2 -3 28 8 | 45 2 10 86 +5
16-OCT-26 22650 P 3 3 3 3 1 | 2 2 2 1 -1 25 1 | 40 2 2 18 +1
16-OCT-26 22700 P 5 5 4 4 18 | 3 3 3 1 -4 24 3 | 40 3 21 62 +2
16-OCT-26 22750 P 0 0 0 0 0 | 3 3 2 1 -2 23 3 | 40 2 3 34 -2
16-OCT-26 22800 P 6 6 6 6 6 | 3 3 2 2 -4 25 22 | 62 2 28 76 -3
16-OCT-26 22850 P 7 7 5 5 12 | 3 3 3 1 -6 22 13 | 62 3 25 44 +11
16-OCT-26 22900 P 7 7 5 6 30 | 3 3 3 1 -6 21 13 | 67 3 43 51 +7
16-OCT-26 22950 P 7 7 5 6 12 | 4 4 3 3 -5 24 4 | 75 3 16 34 +11
16-OCT-26 23000 P 9 9 6 7 9 | 4 5 3 3 -6 23 33 | 60 3 42 89 -14
16-OCT-26 23050 P 10 11 6 6 12 | 6 6 4 1 -6 19 42 | 73 4 54 63 +40
16-OCT-26 23100 P 12 12 7 8 26 | 6 6 4 4 -8 22 69 | 85 4 95 62 +7
16-OCT-26 23150 P 13 14 8 9 18 | 7 7 5 5 -8 22 36 | 77 5 54 48 +22
16-OCT-26 23200 P 14 17 9 11 28 | 7 9 5 6 -9 22 110 | 99 5 138 116 +30
16-OCT-26 23250 P 11 13 11 13 11 | 8 8 6 7 -10 21 17 | 106 6 28 61 -6
16-OCT-26 23300 P 19 22 14 14 4 | 9 10 7 7 -12 20 26 | 143 7 30 93 +12
16-OCT-26 23350 P 24 24 15 16 9 | 12 14 10 9 -11 20 9 | 121 10 18 72 +1
16-OCT-26 23400 P 25 30 16 16 28 | 15 15 9 10 -14 20 67 | 160 9 95 289 +3
16-OCT-26 23450 P 19 23 19 19 14 | 12 16 12 12 -17 20 18 | 185 12 32 76 +3
16-OCT-26 23500 P 34 40 20 23 30 | 15 19 12 15 -18 20 99 | 170 12 129 344 -12
16-OCT-26 23550 P 23 28 23 28 2 | 16 21 15 18 -19 19 27 | 211 15 29 49 +7
16-OCT-26 23600 P 50 50 24 31 44 | 19 27 18 21 -23 19 121 | 227 18 165 182 +17
16-OCT-26 23650 P 56 56 35 35 6 | 22 33 21 25 -26 19 35 | 222 21 41 43 +22
16-OCT-26 23700 P 64 70 37 42 33 | 33 40 23 30 -29 19 129 | 268 23 162 184 +49
16-OCT-26 23750 P 74 78 42 46 17 | 31 47 29 36 -33 18 39 | 303 29 56 65 +19
16-OCT-26 23800 P 85 95 35 35 67 | 30 55 30 44 -35 18 274 | 288 30 341 330 +37
16-OCT-26 23850 P 92 104 51 59 18 | 43 66 35 52 -42 18 80 | 326 35 98 44 -3
16-OCT-26 23900 P 110 114 63 73 42 | 50 77 43 61 -45 18 154 | 353 43 196 167 -10
16-OCT-26 23950 P 125 126 67 85 76 | 54 86 49 72 -50 18 77 | 380 49 153 50 +3
16-OCT-26 24000 P 145 161 81 88 131 | 66 107 57 85 -51 18 528 | 396 57 659 248 +132
16-OCT-26 24050 P 164 171 98 113 42 | 76 116 67 102 -58 18 126 | 398 67 168 95 +59
16-OCT-26 24100 P 182 200 110 118 49 | 80 142 78 115 -61 17 221 | 435 78 270 133 +36
16-OCT-26 24150 P 208 213 125 130 42 | 90 162 90 136 -61 17 104 | 345 90 146 76 +42
16-OCT-26 24200 P 233 242 136 153 67 | 123 188 100 157 -64 17 311 | 570 100 378 265 +28
16-OCT-26 24250 P 189 189 186 188 3 | 154 212 152 182 -66 17 39 | 437 152 42 40 +11
16-OCT-26 24300 P 220 230 180 204 65 | 144 231 140 210 -67 18 130 | 578 140 195 55 +38
16-OCT-26 24350 P 318 318 204 237 14 | 166 258 153 235 -70 17 99 | 398 153 113 70 +42
16-OCT-26 24400 P 240 258 223 258 7 | 190 298 178 265 -71 17 106 | 423 178 113 56 +50
16-OCT-26 24450 P 260 309 260 309 4 | 224 340 220 298 -79 17 23 | 366 220 27 6 +3
16-OCT-26 24500 P 0 0 0 0 0 | 239 336 239 331 -82 17 11 | 700 239 11 9 +7
16-OCT-26 24550 P 0 0 0 0 0 | 255 315 255 353 -97 15 7 | 315 255 7 3 +3
16-OCT-26 24600 P 0 0 0 0 0 | 284 344 284 393 -96 15 4 | 835 284 4 1 0
16-OCT-26 24650 P 0 0 0 0 0 | 316 316 316 434 -96 15 2 | 700 316 2 2 +1
16-OCT-26 24700 P 0 0 0 0 0 | 0 0 0 477 -95 15 0 | 0 0 0 1 0
16-OCT-26 24750 P 0 0 0 0 0 | 0 0 0 521 -94 15 0 | 0 0 0 0 0
16-OCT-26 24800 P 0 0 0 0 0 | 0 0 0 567 -92 15 0 | 777 777 0 6 0
16-OCT-26 24850 P 0 0 0 0 0 | 0 0 0 613 -91 15 0 | 0 0 0 0 0
16-OCT-26 24900 P 0 0 0 0 0 | 0 0 0 660 -89 15 0 | 876 876 0 1 0
16-OCT-26 24950 P 0 0 0 0 0 | 0 0 0 708 -88 15 0 | 0 0 0 0 0
16-OCT-26 25000 P 0 0 0 0 0 | 0 0 0 756 -87 15 0 | 0 0 0 0 0
16-OCT-26 25050 P 0 0 0 0 0 | 0 0 0 805 -85 15 0 | 0 0 0 0 0
16-OCT-26 25100 P 0 0 0 0 0 | 0 0 0 854 -84 16 0 | 0 0 0 0 0
16-OCT-26 25150 P 0 0 0 0 0 | 0 0 0 903 -84 15 0 | 0 0 0 0 0
16-OCT-26 25200 P 0 0 0 0 0 | 0 0 0 952 -83 15 0 | 0 0 0 0 0
16-OCT-26 25250 P 0 0 0 0 0 | 0 0 0 1002 -82 15 0 | 0 0 0 0 0
16-OCT-26 25300 P 0 0 0 0 0 | 0 0 0 1052 -81 16 0 | 0 0 0 0 0
16-OCT-26 25350 P 0 0 0 0 0 | 0 0 0 1101 -81 0 0 | 0 0 0 0 0
16-OCT-26 25400 P 0 0 0 0 0 | 0 0 0 1151 -81 0 0 | 0 0 0 0 0
16-OCT-26 25450 P 0 0 0 0 0 | 0 0 0 1201 -80 0 0 | 0 0 0 0 0
16-OCT-26 25500 P 0 0 0 0 0 | 0 0 0 1251 -80 0 0 | 0 0 0 0 0
16-OCT-26 25550 P 0 0 0 0 0 | 0 0 0 1301 -80 0 0 | 0 0 0 0 0
16-OCT-26 25600 P 0 0 0 0 0 | 0 0 0 1351 -80 0 0 | 0 0 0 0 0
16-OCT-26 25650 P 0 0 0 0 0 | 0 0 0 1401 -79 0 0 | 0 0 0 0 0
16-OCT-26 25700 P 0 0 0 0 0 | 0 0 0 1451 -79 0 0 | 0 0 0 0 0
16-OCT-26 25750 P 0 0 0 0 0 | 0 0 0 1501 -79 0 0 | 0 0 0 0 0
16-OCT-26 25800 P 0 0 0 0 0 | 0 0 0 1551 -79 0 0 | 0 0 0 0 0
16-OCT-26 25850 P 0 0 0 0 0 | 0 0 0 1601 -79 0 0 | 0 0 0 0 0
16-OCT-26 25900 P 0 0 0 0 0 | 0 0 0 1651 -79 0 0 | 0 0 0 0 0
16-OCT-26 25950 P 0 0 0 0 0 | 0 0 0 1701 -79 0 0 | 0 0 0 0 0
16-OCT-26 26000 P 0 0 0 0 0 | 0 0 0 1751 -79 0 0 | 0 0 0 1 0
16-OCT-26 26050 P 0 0 0 0 0 | 0 0 0 1801 -79 0 0 | 0 0 0 0 0
16-OCT-26 26100 P 0 0 0 0 0 | 0 0 0 1851 -79 0 0 | 0 0 0 0 0
16-OCT-26 26150 P 0 0 0 0 0 | 0 0 0 1901 -79 0 0 | 0 0 0 0 0
16-OCT-26 26200 P 0 0 0 0 0 | 0 0 0 1951 -79 0 0 | 0 0 0 0 0
16-OCT-26 26250 P 0 0 0 0 0 | 0 0 0 2001 -79 0 0 | 0 0 0 0 0
16-OCT-26 26300 P 0 0 0 0 0 | 0 0 0 2051 -79 0 0 | 0 0 0 0 0
16-OCT-26 26350 P 0 0 0 0 0 | 0 0 0 2101 -79 0 0 | 0 0 0 0 0
16-OCT-26 26400 P 0 0 0 0 0 | 0 0 0 2151 -79 0 0 | 0 0 0 0 0
16-OCT-26 26450 P 0 0 0 0 0 | 0 0 0 2201 -79 0 0 | 0 0 0 0 0
16-OCT-26 26500 P 0 0 0 0 0 | 0 0 0 2251 -79 0 0 | 0 0 0 0 0
16-OCT-26 26550 P 0 0 0 0 0 | 0 0 0 2301 -79 0 0 | 0 0 0 0 0
16-OCT-26 26600 P 0 0 0 0 0 | 0 0 0 2351 -79 0 0 | 0 0 0 0 0
16-OCT-26 26650 P 0 0 0 0 0 | 0 0 0 2401 -79 0 0 | 0 0 0 0 0
16-OCT-26 26700 P 0 0 0 0 0 | 0 0 0 2451 -79 0 0 | 0 0 0 0 0
16-OCT-26 26750 P 0 0 0 0 0 | 0 0 0 2501 -79 0 0 | 0 0 0 0 0
16-OCT-26 26800 P 0 0 0 0 0 | 0 0 0 2551 -79 0 0 | 0 0 0 0 0
16-OCT-26 26850 P 0 0 0 0 0 | 0 0 0 2601 -79 0 0 | 0 0 0 0 0
16-OCT-26 26900 P 0 0 0 0 0 | 0 0 0 2651 -79 0 0 | 0 0 0 0 0
16-OCT-26 26950 P 0 0 0 0 0 | 0 0 0 2701 -79 0 0 | 0 0 0 0 0
16-OCT-26 27000 P 0 0 0 0 0 | 0 0 0 2751 -79 0 0 | 0 0 0 0 0
16-OCT-26 27050 P 0 0 0 0 0 | 0 0 0 2801 -79 0 0 | 0 0 0 0 0
16-OCT-26 27100 P 0 0 0 0 0 | 0 0 0 2851 -79 0 0 | 0 0 0 0 0
16-OCT-26 27150 P 0 0 0 0 0 | 0 0 0 2901 -79 0 0 | 0 0 0 0 0
16-OCT-26 27200 P 0 0 0 0 0 | 0 0 0 2951 -79 0 0 | 0 0 0 0 0
16-OCT-26 27250 P 0 0 0 0 0 | 0 0 0 3001 -79 0 0 | 0 0 0 0 0
16-OCT-26 27300 P 0 0 0 0 0 | 0 0 0 3051 -79 0 0 | 0 0 0 0 0
16-OCT-26 27350 P 0 0 0 0 0 | 0 0 0 3101 -79 0 0 | 0 0 0 0 0
16-OCT-26 27400 P 0 0 0 0 0 | 0 0 0 3151 -79 0 0 | 0 0 0 0 0
16-OCT-26 27450 P 0 0 0 0 0 | 0 0 0 3201 -79 0 0 | 0 0 0 0 0
16-OCT-26 27500 P 0 0 0 0 0 | 0 0 0 3251 -79 0 0 | 0 0 0 0 0
16-OCT-26 27550 P 0 0 0 0 0 | 0 0 0 3301 -79 0 0 | 0 0 0 0 0
16-OCT-26 27600 P 0 0 0 0 0 | 0 0 0 3351 -79 0 0 | 0 0 0 0 0
16-OCT-26 27650 P 0 0 0 0 0 | 0 0 0 3401 -79 0 0 | 0 0 0 0 0
16-OCT-26 27700 P 0 0 0 0 0 | 0 0 0 3451 -79 0 0 | 0 0 0 0 0
16-OCT-26 27750 P 0 0 0 0 0 | 0 0 0 3501 -79 0 0 | 0 0 0 0 0
16-OCT-26 27800 P 0 0 0 0 0 | 0 0 0 3551 -79 0 0 | 0 0 0 0 0
16-OCT-26 27850 P 0 0 0 0 0 | 0 0 0 3601 -79 0 0 | 0 0 0 0 0
16-OCT-26 27900 P 0 0 0 0 0 | 0 0 0 3651 -79 0 0 | 0 0 0 0 0
16-OCT-26 27950 P 0 0 0 0 0 | 0 0 0 3701 -79 0 0 | 0 0 0 0 0
16-OCT-26 28000 P 0 0 0 0 0 | 0 0 0 3751 -79 0 0 | 0 0 0 0 0
16-OCT-26 28050 P 0 0 0 0 0 | 0 0 0 3801 -79 0 0 | 0 0 0 0 0
16-OCT-26 28100 P 0 0 0 0 0 | 0 0 0 3851 -79 0 0 | 0 0 0 0 0
16-OCT-26 28150 P 0 0 0 0 0 | 0 0 0 3901 -79 0 0 | 0 0 0 0 0
16-OCT-26 28200 P 0 0 0 0 0 | 0 0 0 3951 -79 0 0 | 0 0 0 0 0
16-OCT-26 28250 P 0 0 0 0 0 | 0 0 0 4001 -79 0 0 | 0 0 0 0 0
16-OCT-26 28300 P 0 0 0 0 0 | 0 0 0 4051 -79 0 0 | 0 0 0 0 0
16-OCT-26 28350 P 0 0 0 0 0 | 0 0 0 4101 -79 0 0 | 0 0 0 0 0
16-OCT-26 28400 P 0 0 0 0 0 | 0 0 0 4151 -79 0 0 | 0 0 0 0 0
16-OCT-26 28450 P 0 0 0 0 0 | 0 0 0 4201 -79 0 0 | 0 0 0 0 0
16-OCT-26 28500 P 0 0 0 0 0 | 0 0 0 4251 -79 0 0 | 0 0 0 0 0
16-OCT-26 28550 P 0 0 0 0 0 | 0 0 0 4301 -79 0 0 | 0 0 0 0 0
16-OCT-26 28600 P 0 0 0 0 0 | 0 0 0 4351 -79 0 0 | 0 0 0 0 0
16-OCT-26 28650 P 0 0 0 0 0 | 0 0 0 4401 -79 0 0 | 0 0 0 0 0
16-OCT-26 28700 P 0 0 0 0 0 | 0 0 0 4451 -79 0 0 | 0 0 0 0 0
16-OCT-26 28750 P 0 0 0 0 0 | 0 0 0 4501 -79 0 0 | 0 0 0 0 0
16-OCT-26 28800 P 0 0 0 0 0 | 0 0 0 4551 -79 0 0 | 0 0 0 0 0
16-OCT-26 28850 P 0 0 0 0 0 | 0 0 0 4601 -79 0 0 | 0 0 0 0 0
16-OCT-26 28900 P 0 0 0 0 0 | 0 0 0 4651 -79 0 0 | 0 0 0 0 0
16-OCT-26 28950 P 0 0 0 0 0 | 0 0 0 4701 -79 0 0 | 0 0 0 0 0
16-OCT-26 29000 P 0 0 0 0 0 | 0 0 0 4751 -79 0 0 | 0 0 0 0 0
16-OCT-26 29050 P 0 0 0 0 0 | 0 0 0 4801 -79 0 0 | 0 0 0 0 0
16-OCT-26 29100 P 0 0 0 0 0 | 0 0 0 4851 -79 0 0 | 0 0 0 0 0
16-OCT-26 29150 P 0 0 0 0 0 | 0 0 0 4901 -79 0 0 | 0 0 0 0 0
16-OCT-26 29200 P 0 0 0 0 0 | 0 0 0 4951 -79 0 0 | 0 0 0 0 0
16-OCT-26 29250 P 0 0 0 0 0 | 0 0 0 5001 -79 0 0 | 0 0 0 0 0
16-OCT-26 29300 P 0 0 0 0 0 | 0 0 0 5051 -79 0 0 | 0 0 0 0 0
16-OCT-26 29350 P 0 0 0 0 0 | 0 0 0 5101 -79 0 0 | 0 0 0 0 0
16-OCT-26 29400 P 0 0 0 0 0 | 0 0 0 5151 -79 0 0 | 0 0 0 0 0
16-OCT-26 29450 P 0 0 0 0 0 | 0 0 0 5201 -79 0 0 | 0 0 0 0 0
16-OCT-26 29500 P 0 0 0 0 0 | 0 0 0 5251 -79 0 0 | 0 0 0 0 0
16-OCT-26 29550 P 0 0 0 0 0 | 0 0 0 5301 -79 0 0 | 0 0 0 0 0
TOTAL PUT 1009 | TOTAL PUT 3300 | TOTAL PUT 4309 4667 +739
| WEEKLY PUT/CALL RATIO 0.92
| WEEKLY TOTAL 8976 11287 +1729
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
23-OCT-26 19025 C 0 0 0 0 0 | 0 0 0 5222 +66 0 0 | 0 0 0 0 0
23-OCT-26 19050 C 0 0 0 0 0 | 0 0 0 5197 +66 0 0 | 0 0 0 0 0
23-OCT-26 19075 C 0 0 0 0 0 | 0 0 0 5172 +66 0 0 | 0 0 0 0 0
23-OCT-26 19100 C 0 0 0 0 0 | 0 0 0 5147 +66 0 0 | 0 0 0 0 0
23-OCT-26 19125 C 0 0 0 0 0 | 0 0 0 5122 +66 0 0 | 0 0 0 0 0
23-OCT-26 19150 C 0 0 0 0 0 | 0 0 0 5097 +66 0 0 | 0 0 0 0 0
23-OCT-26 19175 C 0 0 0 0 0 | 0 0 0 5072 +66 0 0 | 0 0 0 0 0
23-OCT-26 19200 C 0 0 0 0 0 | 0 0 0 5047 +66 0 0 | 0 0 0 0 0
23-OCT-26 19225 C 0 0 0 0 0 | 0 0 0 5022 +66 0 0 | 0 0 0 0 0
23-OCT-26 19250 C 0 0 0 0 0 | 0 0 0 4997 +66 0 0 | 0 0 0 0 0
23-OCT-26 19275 C 0 0 0 0 0 | 0 0 0 4972 +66 0 0 | 0 0 0 0 0
23-OCT-26 19300 C 0 0 0 0 0 | 0 0 0 4947 +66 0 0 | 0 0 0 0 0
23-OCT-26 19325 C 0 0 0 0 0 | 0 0 0 4922 +66 0 0 | 0 0 0 0 0
23-OCT-26 19350 C 0 0 0 0 0 | 0 0 0 4897 +66 0 0 | 0 0 0 0 0
23-OCT-26 19375 C 0 0 0 0 0 | 0 0 0 4872 +66 0 0 | 0 0 0 0 0
23-OCT-26 19400 C 0 0 0 0 0 | 0 0 0 4847 +66 0 0 | 0 0 0 0 0
23-OCT-26 19425 C 0 0 0 0 0 | 0 0 0 4822 +66 0 0 | 0 0 0 0 0
23-OCT-26 19450 C 0 0 0 0 0 | 0 0 0 4797 +66 0 0 | 0 0 0 0 0
23-OCT-26 19475 C 0 0 0 0 0 | 0 0 0 4772 +66 0 0 | 0 0 0 0 0
23-OCT-26 19500 C 0 0 0 0 0 | 0 0 0 4747 +66 0 0 | 0 0 0 0 0
23-OCT-26 19525 C 0 0 0 0 0 | 0 0 0 4722 +66 0 0 | 0 0 0 0 0
23-OCT-26 19550 C 0 0 0 0 0 | 0 0 0 4697 +66 0 0 | 0 0 0 0 0
23-OCT-26 19575 C 0 0 0 0 0 | 0 0 0 4672 +66 0 0 | 0 0 0 0 0
23-OCT-26 19600 C 0 0 0 0 0 | 0 0 0 4647 +66 0 0 | 0 0 0 0 0
23-OCT-26 19625 C 0 0 0 0 0 | 0 0 0 4622 +66 0 0 | 0 0 0 0 0
23-OCT-26 19650 C 0 0 0 0 0 | 0 0 0 4597 +66 0 0 | 0 0 0 0 0
23-OCT-26 19675 C 0 0 0 0 0 | 0 0 0 4572 +66 0 0 | 0 0 0 0 0
23-OCT-26 19700 C 0 0 0 0 0 | 0 0 0 4547 +66 0 0 | 0 0 0 0 0
23-OCT-26 19725 C 0 0 0 0 0 | 0 0 0 4522 +66 0 0 | 0 0 0 0 0
23-OCT-26 19750 C 0 0 0 0 0 | 0 0 0 4497 +66 0 0 | 0 0 0 0 0
23-OCT-26 19775 C 0 0 0 0 0 | 0 0 0 4472 +66 0 0 | 0 0 0 0 0
23-OCT-26 19800 C 0 0 0 0 0 | 0 0 0 4447 +66 0 0 | 0 0 0 0 0
23-OCT-26 19825 C 0 0 0 0 0 | 0 0 0 4422 +66 0 0 | 0 0 0 0 0
23-OCT-26 19850 C 0 0 0 0 0 | 0 0 0 4397 +66 0 0 | 0 0 0 0 0
23-OCT-26 19875 C 0 0 0 0 0 | 0 0 0 4372 +66 0 0 | 0 0 0 0 0
23-OCT-26 19900 C 0 0 0 0 0 | 0 0 0 4347 +66 0 0 | 0 0 0 0 0
23-OCT-26 19925 C 0 0 0 0 0 | 0 0 0 4322 +66 0 0 | 0 0 0 0 0
23-OCT-26 19950 C 0 0 0 0 0 | 0 0 0 4297 +66 0 0 | 0 0 0 0 0
23-OCT-26 19975 C 0 0 0 0 0 | 0 0 0 4272 +66 0 0 | 0 0 0 0 0
23-OCT-26 20000 C 0 0 0 0 0 | 0 0 0 4247 +66 0 0 | 0 0 0 0 0
23-OCT-26 20050 C 0 0 0 0 0 | 0 0 0 4197 +66 0 0 | 0 0 0 0 0
23-OCT-26 20100 C 0 0 0 0 0 | 0 0 0 4147 +66 0 0 | 0 0 0 0 0
23-OCT-26 20150 C 0 0 0 0 0 | 0 0 0 4097 +66 0 0 | 0 0 0 0 0
23-OCT-26 20200 C 0 0 0 0 0 | 0 0 0 4047 +66 0 0 | 0 0 0 0 0
23-OCT-26 20250 C 0 0 0 0 0 | 0 0 0 3997 +66 0 0 | 0 0 0 0 0
23-OCT-26 20300 C 0 0 0 0 0 | 0 0 0 3947 +66 0 0 | 0 0 0 0 0
23-OCT-26 20350 C 0 0 0 0 0 | 0 0 0 3897 +66 0 0 | 0 0 0 0 0
23-OCT-26 20400 C 0 0 0 0 0 | 0 0 0 3847 +66 0 0 | 0 0 0 0 0
23-OCT-26 20450 C 0 0 0 0 0 | 0 0 0 3797 +66 0 0 | 0 0 0 0 0
23-OCT-26 20500 C 0 0 0 0 0 | 0 0 0 3747 +66 0 0 | 0 0 0 0 0
23-OCT-26 20550 C 0 0 0 0 0 | 0 0 0 3697 +66 0 0 | 0 0 0 0 0
23-OCT-26 20600 C 0 0 0 0 0 | 0 0 0 3647 +66 0 0 | 0 0 0 0 0
23-OCT-26 20650 C 0 0 0 0 0 | 0 0 0 3597 +66 0 0 | 0 0 0 0 0
23-OCT-26 20700 C 0 0 0 0 0 | 0 0 0 3547 +66 0 0 | 0 0 0 0 0
23-OCT-26 20750 C 0 0 0 0 0 | 0 0 0 3497 +66 0 0 | 0 0 0 0 0
23-OCT-26 20800 C 0 0 0 0 0 | 0 0 0 3447 +65 0 0 | 0 0 0 0 0
23-OCT-26 20850 C 0 0 0 0 0 | 0 0 0 3397 +65 0 0 | 0 0 0 0 0
23-OCT-26 20900 C 0 0 0 0 0 | 0 0 0 3347 +65 0 0 | 0 0 0 0 0
23-OCT-26 20950 C 0 0 0 0 0 | 0 0 0 3297 +65 0 0 | 0 0 0 0 0
23-OCT-26 21000 C 0 0 0 0 0 | 0 0 0 3247 +65 0 0 | 0 0 0 0 0
23-OCT-26 21050 C 0 0 0 0 0 | 0 0 0 3197 +65 0 0 | 0 0 0 0 0
23-OCT-26 21100 C 0 0 0 0 0 | 0 0 0 3147 +65 0 0 | 0 0 0 0 0
23-OCT-26 21150 C 0 0 0 0 0 | 0 0 0 3098 +66 28 0 | 0 0 0 0 0
23-OCT-26 21200 C 0 0 0 0 0 | 0 0 0 3048 +66 28 0 | 0 0 0 0 0
23-OCT-26 21250 C 0 0 0 0 0 | 0 0 0 2998 +66 27 0 | 0 0 0 0 0
23-OCT-26 21300 C 0 0 0 0 0 | 0 0 0 2948 +66 27 0 | 0 0 0 0 0
23-OCT-26 21350 C 0 0 0 0 0 | 0 0 0 2898 +65 26 0 | 0 0 0 0 0
23-OCT-26 21400 C 0 0 0 0 0 | 0 0 0 2848 +65 26 0 | 0 0 0 0 0
23-OCT-26 21450 C 0 0 0 0 0 | 0 0 0 2798 +65 25 0 | 0 0 0 0 0
23-OCT-26 21500 C 0 0 0 0 0 | 0 0 0 2748 +65 25 0 | 0 0 0 0 0
23-OCT-26 21550 C 0 0 0 0 0 | 0 0 0 2698 +65 25 0 | 0 0 0 0 0
23-OCT-26 21600 C 0 0 0 0 0 | 0 0 0 2648 +65 24 0 | 0 0 0 0 0
23-OCT-26 21650 C 0 0 0 0 0 | 0 0 0 2598 +64 24 0 | 0 0 0 0 0
23-OCT-26 21700 C 0 0 0 0 0 | 0 0 0 2548 +64 23 0 | 0 0 0 0 0
23-OCT-26 21750 C 0 0 0 0 0 | 0 0 0 2498 +64 23 0 | 0 0 0 0 0
23-OCT-26 21800 C 0 0 0 0 0 | 0 0 0 2449 +64 24 0 | 0 0 0 0 0
23-OCT-26 21850 C 0 0 0 0 0 | 0 0 0 2399 +64 24 0 | 0 0 0 0 0
23-OCT-26 21900 C 0 0 0 0 0 | 0 0 0 2349 +64 23 0 | 0 0 0 0 0
23-OCT-26 21950 C 0 0 0 0 0 | 0 0 0 2299 +63 23 0 | 0 0 0 0 0
23-OCT-26 22000 C 0 0 0 0 0 | 0 0 0 2249 +63 22 0 | 0 0 0 0 0
23-OCT-26 22050 C 0 0 0 0 0 | 0 0 0 2200 +63 23 0 | 0 0 0 0 0
23-OCT-26 22100 C 0 0 0 0 0 | 0 0 0 2150 +63 22 0 | 0 0 0 0 0
23-OCT-26 22150 C 0 0 0 0 0 | 0 0 0 2100 +62 22 0 | 0 0 0 0 0
23-OCT-26 22200 C 0 0 0 0 0 | 0 0 0 2051 +63 22 0 | 0 0 0 0 0
23-OCT-26 22250 C 0 0 0 0 0 | 0 0 0 2001 +62 22 0 | 0 0 0 0 0
23-OCT-26 22300 C 0 0 0 0 0 | 0 0 0 1951 +61 21 0 | 0 0 0 0 0
23-OCT-26 22350 C 0 0 0 0 0 | 0 0 0 1902 +61 21 0 | 0 0 0 0 0
23-OCT-26 22400 C 0 0 0 0 0 | 0 0 0 1853 +61 21 0 | 0 0 0 0 0
23-OCT-26 22450 C 0 0 0 0 0 | 0 0 0 1803 +60 21 0 | 0 0 0 0 0
23-OCT-26 22500 C 0 0 0 0 0 | 0 0 0 1754 +60 21 0 | 0 0 0 0 0
23-OCT-26 22550 C 0 0 0 0 0 | 0 0 0 1705 +60 21 0 | 0 0 0 0 0
23-OCT-26 22600 C 0 0 0 0 0 | 0 0 0 1655 +59 20 0 | 0 0 0 0 0
23-OCT-26 22650 C 0 0 0 0 0 | 0 0 0 1606 +58 20 0 | 0 0 0 0 0
23-OCT-26 22700 C 0 0 0 0 0 | 0 0 0 1558 +59 20 0 | 0 0 0 0 0
23-OCT-26 22750 C 0 0 0 0 0 | 0 0 0 1509 +58 20 0 | 0 0 0 0 0
23-OCT-26 22800 C 0 0 0 0 0 | 0 0 0 1460 +57 20 0 | 0 0 0 0 0
23-OCT-26 22850 C 0 0 0 0 0 | 0 0 0 1412 +56 20 0 | 0 0 0 0 0
23-OCT-26 22900 C 0 0 0 0 0 | 0 0 0 1363 +55 19 0 | 0 0 0 0 0
23-OCT-26 22950 C 0 0 0 0 0 | 0 0 0 1315 +54 19 0 | 0 0 0 0 0
23-OCT-26 23000 C 0 0 0 0 0 | 0 0 0 1267 +53 19 0 | 0 0 0 0 0
23-OCT-26 23050 C 0 0 0 0 0 | 0 0 0 1219 +52 19 0 | 0 0 0 0 0
23-OCT-26 23100 C 0 0 0 0 0 | 0 0 0 1172 +51 19 0 | 0 0 0 0 0
23-OCT-26 23150 C 0 0 0 0 0 | 0 0 0 1125 +50 18 0 | 0 0 0 0 0
23-OCT-26 23200 C 0 0 0 0 0 | 1062 1062 1062 1078 +49 18 1 | 1062 1062 1 1 +1
23-OCT-26 23250 C 0 0 0 0 0 | 0 0 0 1032 +48 18 0 | 0 0 0 0 0
23-OCT-26 23300 C 0 0 0 0 0 | 0 0 0 986 +46 18 0 | 0 0 0 0 0
23-OCT-26 23350 C 0 0 0 0 0 | 0 0 0 940 +44 18 0 | 0 0 0 0 0
23-OCT-26 23400 C 0 0 0 0 0 | 870 870 870 895 +43 18 1 | 870 870 1 1 +1
23-OCT-26 23450 C 0 0 0 0 0 | 0 0 0 851 +42 17 0 | 0 0 0 0 0
23-OCT-26 23500 C 0 0 0 0 0 | 0 0 0 807 +40 17 0 | 0 0 0 0 0
23-OCT-26 23550 C 0 0 0 0 0 | 0 0 0 763 +37 17 0 | 0 0 0 0 0
23-OCT-26 23600 C 0 0 0 0 0 | 0 0 0 721 +35 17 0 | 0 0 0 0 0
23-OCT-26 23650 C 0 0 0 0 0 | 0 0 0 679 +33 17 0 | 0 0 0 0 0
23-OCT-26 23700 C 0 0 0 0 0 | 0 0 0 638 +31 17 0 | 0 0 0 0 0
23-OCT-26 23750 C 0 0 0 0 0 | 0 0 0 598 +28 17 0 | 0 0 0 0 0
23-OCT-26 23800 C 0 0 0 0 0 | 0 0 0 560 +27 16 0 | 0 0 0 0 0
23-OCT-26 23850 C 0 0 0 0 0 | 0 0 0 522 +24 16 0 | 0 0 0 0 0
23-OCT-26 23900 C 0 0 0 0 0 | 0 0 0 485 +21 16 0 | 0 0 0 0 0
23-OCT-26 23950 C 0 0 0 0 0 | 0 0 0 450 +19 16 0 | 0 0 0 0 0
23-OCT-26 24000 C 0 0 0 0 0 | 0 0 0 415 +16 16 0 | 0 0 0 0 0
23-OCT-26 24050 C 0 0 0 0 0 | 0 0 0 382 +13 16 0 | 0 0 0 0 0
23-OCT-26 24100 C 0 0 0 0 0 | 396 396 355 353 +13 16 3 | 396 355 3 1 +1
23-OCT-26 24150 C 0 0 0 0 0 | 411 411 336 322 +9 16 6 | 411 336 6 2 +2
23-OCT-26 24200 C 0 0 0 0 0 | 320 320 282 294 +7 16 17 | 320 282 17 2 +2
23-OCT-26 24250 C 0 0 0 0 0 | 296 296 277 267 +5 15 8 | 296 277 8 8 +8
23-OCT-26 24300 C 0 0 0 0 0 | 332 332 243 242 +3 15 11 | 332 243 11 3 +3
23-OCT-26 24350 C 0 0 0 0 0 | 211 219 211 219 +1 15 4 | 219 211 4 4 +4
23-OCT-26 24400 C 0 0 0 0 0 | 269 269 196 197 0 15 11 | 269 196 11 5 +5
23-OCT-26 24450 C 0 0 0 0 0 | 205 205 171 177 -2 15 7 | 205 171 7 7 +7
23-OCT-26 24500 C 0 0 0 0 0 | 264 264 160 159 -2 15 43 | 264 160 43 30 +30
23-OCT-26 24550 C 0 0 0 0 0 | 212 212 137 141 -4 15 17 | 212 137 17 14 +14
23-OCT-26 24600 C 0 0 0 0 0 | 209 209 122 125 -5 15 15 | 209 122 15 13 +13
23-OCT-26 24650 C 0 0 0 0 0 | 190 190 105 112 -5 15 11 | 190 105 11 11 +11
23-OCT-26 24700 C 0 0 0 0 0 | 118 118 99 99 -5 15 9 | 118 99 9 8 +8
23-OCT-26 24750 C 0 0 0 0 0 | 147 147 135 87 -6 15 3 | 147 135 3 3 +3
23-OCT-26 24800 C 0 0 0 0 0 | 117 131 75 75 -8 15 11 | 131 75 11 6 +6
23-OCT-26 24850 C 0 0 0 0 0 | 0 0 0 67 -7 15 0 | 0 0 0 0 0
23-OCT-26 24900 C 0 0 0 0 0 | 96 96 62 58 -7 15 4 | 96 62 4 4 +4
23-OCT-26 24950 C 0 0 0 0 0 | 0 0 0 52 -6 15 0 | 0 0 0 0 0
23-OCT-26 25000 C 0 0 0 0 0 | 78 86 45 44 -7 15 10 | 86 45 10 7 +7
23-OCT-26 25050 C 0 0 0 0 0 | 45 45 41 39 -6 15 3 | 45 41 3 3 +3
23-OCT-26 25100 C 0 0 0 0 0 | 36 38 33 34 -6 15 3 | 38 33 3 3 +3
23-OCT-26 25150 C 0 0 0 0 0 | 53 53 53 30 -5 15 1 | 53 53 1 1 +1
23-OCT-26 25200 C 0 0 0 0 0 | 52 55 27 26 -5 16 22 | 55 27 22 17 +17
23-OCT-26 25250 C 0 0 0 0 0 | 0 0 0 22 -5 15 0 | 0 0 0 0 0
23-OCT-26 25300 C 0 0 0 0 0 | 39 39 32 20 -4 16 10 | 39 32 10 9 +9
23-OCT-26 25350 C 0 0 0 0 0 | 0 0 0 17 -4 16 0 | 0 0 0 0 0
23-OCT-26 25400 C 0 0 0 0 0 | 17 17 17 15 -3 16 1 | 17 17 1 1 +1
23-OCT-26 25450 C 0 0 0 0 0 | 20 20 20 13 -3 16 1 | 20 20 1 1 +1
23-OCT-26 25500 C 0 0 0 0 0 | 25 25 23 12 -2 16 2 | 25 23 2 2 +2
23-OCT-26 25550 C 0 0 0 0 0 | 11 11 11 10 -2 16 1 | 11 11 1 1 +1
23-OCT-26 25600 C 0 0 0 0 0 | 17 17 17 9 -2 16 5 | 17 17 5 5 +5
23-OCT-26 25650 C 0 0 0 0 0 | 9 9 9 8 -1 16 1 | 9 9 1 1 +1
23-OCT-26 25700 C 0 0 0 0 0 | 0 0 0 7 -1 17 0 | 0 0 0 0 0
23-OCT-26 25750 C 0 0 0 0 0 | 12 12 7 6 -1 17 2 | 12 7 2 1 +1
23-OCT-26 25800 C 0 0 0 0 0 | 9 12 8 5 -1 17 8 | 12 8 8 8 +8
23-OCT-26 25850 C 0 0 0 0 0 | 0 0 0 5 0 17 0 | 0 0 0 0 0
23-OCT-26 25900 C 0 0 0 0 0 | 0 0 0 4 -1 17 0 | 0 0 0 0 0
23-OCT-26 25950 C 0 0 0 0 0 | 0 0 0 4 0 17 0 | 0 0 0 0 0
23-OCT-26 26000 C 0 0 0 0 0 | 0 0 0 3 0 17 0 | 0 0 0 0 0
23-OCT-26 26050 C 0 0 0 0 0 | 0 0 0 3 0 18 0 | 0 0 0 0 0
23-OCT-26 26100 C 0 0 0 0 0 | 0 0 0 3 0 18 0 | 0 0 0 0 0
23-OCT-26 26150 C 0 0 0 0 0 | 0 0 0 2 0 17 0 | 0 0 0 0 0
23-OCT-26 26200 C 0 0 0 0 0 | 0 0 0 2 0 18 0 | 0 0 0 0 0
23-OCT-26 26250 C 0 0 0 0 0 | 0 0 0 2 0 18 0 | 0 0 0 0 0
23-OCT-26 26300 C 0 0 0 0 0 | 0 0 0 2 0 19 0 | 0 0 0 0 0
23-OCT-26 26350 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
23-OCT-26 26400 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
23-OCT-26 26450 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
23-OCT-26 26500 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
23-OCT-26 26550 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
23-OCT-26 26600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
23-OCT-26 26650 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
23-OCT-26 26700 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
23-OCT-26 26750 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
23-OCT-26 26800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
23-OCT-26 26850 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
23-OCT-26 26900 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
23-OCT-26 26950 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
23-OCT-26 27000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
23-OCT-26 27050 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
23-OCT-26 27100 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
23-OCT-26 27150 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
23-OCT-26 27200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
23-OCT-26 27250 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
23-OCT-26 27300 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
23-OCT-26 27350 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
23-OCT-26 27400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
23-OCT-26 27450 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
23-OCT-26 27500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
23-OCT-26 27550 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
23-OCT-26 27600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
23-OCT-26 27650 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
23-OCT-26 27700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
23-OCT-26 27750 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
23-OCT-26 27800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
23-OCT-26 27850 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
23-OCT-26 27900 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
23-OCT-26 27950 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
23-OCT-26 28000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
23-OCT-26 28050 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
23-OCT-26 28100 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
23-OCT-26 28150 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
23-OCT-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
23-OCT-26 28250 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
23-OCT-26 28300 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
23-OCT-26 28350 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
23-OCT-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
23-OCT-26 28450 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
23-OCT-26 28500 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
23-OCT-26 28550 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
23-OCT-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
23-OCT-26 28650 C - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
23-OCT-26 28700 C - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
23-OCT-26 28750 C - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
23-OCT-26 28800 C - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
23-OCT-26 28850 C - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
23-OCT-26 28900 C - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
23-OCT-26 28950 C - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
23-OCT-26 29000 C - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
23-OCT-26 29050 C - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 252 | TOTAL CALL 252 183 +183
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
23-OCT-26 19025 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
23-OCT-26 19050 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
23-OCT-26 19075 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
23-OCT-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
23-OCT-26 19125 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
23-OCT-26 19150 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
23-OCT-26 19175 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
23-OCT-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
23-OCT-26 19225 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
23-OCT-26 19250 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
23-OCT-26 19275 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
23-OCT-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
23-OCT-26 19325 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
23-OCT-26 19350 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
23-OCT-26 19375 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
23-OCT-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
23-OCT-26 19425 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
23-OCT-26 19450 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
23-OCT-26 19475 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
23-OCT-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
23-OCT-26 19525 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
23-OCT-26 19550 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
23-OCT-26 19575 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
23-OCT-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
23-OCT-26 19625 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
23-OCT-26 19650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
23-OCT-26 19675 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
23-OCT-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
23-OCT-26 19725 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
23-OCT-26 19750 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
23-OCT-26 19775 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
23-OCT-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
23-OCT-26 19825 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
23-OCT-26 19850 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
23-OCT-26 19875 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
23-OCT-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
23-OCT-26 19925 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
23-OCT-26 19950 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
23-OCT-26 19975 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
23-OCT-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
23-OCT-26 20050 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
23-OCT-26 20100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
23-OCT-26 20150 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
23-OCT-26 20200 P 0 0 0 0 0 | 1 1 1 1 0 37 1 | 1 1 1 1 +1
23-OCT-26 20250 P 0 0 0 0 0 | 2 2 2 1 0 36 3 | 2 2 3 3 +3
23-OCT-26 20300 P 0 0 0 0 0 | 2 2 2 1 0 36 3 | 2 2 3 3 +3
23-OCT-26 20350 P 0 0 0 0 0 | 2 2 2 1 0 35 1 | 2 2 1 1 +1
23-OCT-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
23-OCT-26 20450 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
23-OCT-26 20500 P 0 0 0 0 0 | 2 2 2 1 0 34 2 | 2 2 2 2 +2
23-OCT-26 20550 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
23-OCT-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
23-OCT-26 20650 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
23-OCT-26 20700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
23-OCT-26 20750 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
23-OCT-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
23-OCT-26 20850 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
23-OCT-26 20900 P 0 0 0 0 0 | 3 3 3 1 0 30 1 | 3 3 1 1 +1
23-OCT-26 20950 P 0 0 0 0 0 | 3 3 3 1 0 30 1 | 3 3 1 1 +1
23-OCT-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
23-OCT-26 21050 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
23-OCT-26 21100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
23-OCT-26 21150 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
23-OCT-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
23-OCT-26 21250 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
23-OCT-26 21300 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
23-OCT-26 21350 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
23-OCT-26 21400 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
23-OCT-26 21450 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
23-OCT-26 21500 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
23-OCT-26 21550 P 0 0 0 0 0 | 4 4 4 1 -1 25 1 | 4 4 1 1 +1
23-OCT-26 21600 P 0 0 0 0 0 | 4 4 4 1 -2 24 3 | 4 4 3 3 +3
23-OCT-26 21650 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
23-OCT-26 21700 P 0 0 0 0 0 | 4 4 4 1 -2 23 1 | 4 4 1 1 +1
23-OCT-26 21750 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
23-OCT-26 21800 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 0 0 0 0 0
23-OCT-26 21850 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 0 0 0 0 0
23-OCT-26 21900 P 0 0 0 0 0 | 5 5 5 2 -2 23 1 | 5 5 1 1 +1
23-OCT-26 21950 P 0 0 0 0 0 | 0 0 0 2 -3 23 0 | 0 0 0 0 0
23-OCT-26 22000 P 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 0 0 0 0 0
23-OCT-26 22050 P 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 0 0 0 0 0
23-OCT-26 22100 P 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 0 0 0 0 0
23-OCT-26 22150 P 0 0 0 0 0 | 0 0 0 3 -4 22 0 | 0 0 0 0 0
23-OCT-26 22200 P 0 0 0 0 0 | 8 8 8 3 -4 21 1 | 8 8 1 1 +1
23-OCT-26 22250 P 0 0 0 0 0 | 0 0 0 4 -4 22 0 | 0 0 0 0 0
23-OCT-26 22300 P 0 0 0 0 0 | 0 0 0 4 -5 21 0 | 0 0 0 0 0
23-OCT-26 22350 P 0 0 0 0 0 | 0 0 0 5 -5 21 0 | 0 0 0 0 0
23-OCT-26 22400 P 0 0 0 0 0 | 10 10 10 5 -6 21 2 | 10 10 2 2 +2
23-OCT-26 22450 P 0 0 0 0 0 | 10 10 10 6 -6 21 2 | 10 10 2 2 +2
23-OCT-26 22500 P 0 0 0 0 0 | 11 11 10 7 -6 21 6 | 11 10 6 6 +6
23-OCT-26 22550 P 0 0 0 0 0 | 0 0 0 7 -7 20 0 | 0 0 0 0 0
23-OCT-26 22600 P 0 0 0 0 0 | 13 13 12 8 -7 20 3 | 13 12 3 3 +3
23-OCT-26 22650 P 0 0 0 0 0 | 12 12 12 9 -8 20 1 | 12 12 1 1 +1
23-OCT-26 22700 P 0 0 0 0 0 | 14 14 14 10 -9 20 1 | 14 14 1 1 +1
23-OCT-26 22750 P 0 0 0 0 0 | 0 0 0 12 -8 20 0 | 0 0 0 0 0
23-OCT-26 22800 P 0 0 0 0 0 | 17 17 16 13 -9 20 23 | 17 16 23 23 +23
23-OCT-26 22850 P 0 0 0 0 0 | 0 0 0 14 -11 19 0 | 0 0 0 0 0
23-OCT-26 22900 P 0 0 0 0 0 | 18 20 18 16 -11 19 3 | 20 18 3 3 +3
23-OCT-26 22950 P 0 0 0 0 0 | 21 21 21 18 -12 19 5 | 21 21 5 5 +5
23-OCT-26 23000 P 0 0 0 0 0 | 24 26 20 20 -13 19 27 | 26 20 27 27 +27
23-OCT-26 23050 P 0 0 0 0 0 | 26 26 26 22 -14 19 6 | 26 26 6 6 +6
23-OCT-26 23100 P 0 0 0 0 0 | 24 30 24 25 -15 19 11 | 30 24 11 10 +10
23-OCT-26 23150 P 0 0 0 0 0 | 0 0 0 28 -16 18 0 | 0 0 0 0 0
23-OCT-26 23200 P 0 0 0 0 0 | 28 31 28 32 -16 18 3 | 31 28 3 3 +3
23-OCT-26 23250 P 0 0 0 0 0 | 33 33 33 34 -19 18 3 | 33 33 3 3 +3
23-OCT-26 23300 P 0 0 0 0 0 | 41 41 34 40 -19 18 9 | 41 34 9 9 +9
23-OCT-26 23350 P 0 0 0 0 0 | 45 46 43 44 -21 18 7 | 46 43 7 3 +3
23-OCT-26 23400 P 0 0 0 0 0 | 42 51 41 48 -23 18 18 | 51 41 18 18 +18
23-OCT-26 23450 P 0 0 0 0 0 | 46 46 46 53 -25 17 3 | 46 46 3 3 +3
23-OCT-26 23500 P 0 0 0 0 0 | 61 64 54 58 -28 17 8 | 64 54 8 7 +7
23-OCT-26 23550 P 0 0 0 0 0 | 60 73 60 66 -29 17 4 | 73 60 4 4 +4
23-OCT-26 23600 P 0 0 0 0 0 | 59 73 58 73 -32 17 10 | 73 58 10 7 +7
23-OCT-26 23650 P 0 0 0 0 0 | 69 71 69 82 -33 17 2 | 71 69 2 2 +2
23-OCT-26 23700 P 0 0 0 0 0 | 72 77 72 91 -36 17 7 | 77 72 7 6 +6
23-OCT-26 23750 P 0 0 0 0 0 | 78 97 78 101 -38 17 2 | 97 78 2 1 +1
23-OCT-26 23800 P 0 0 0 0 0 | 105 110 95 110 -42 16 28 | 110 95 28 25 +25
23-OCT-26 23850 P 0 0 0 0 0 | 122 122 122 122 -45 16 4 | 122 122 4 4 +4
23-OCT-26 23900 P 0 0 0 0 0 | 128 128 112 138 -45 16 2 | 128 112 2 2 +2
23-OCT-26 23950 P 0 0 0 0 0 | 172 172 172 153 -47 16 2 | 172 172 2 2 +2
23-OCT-26 24000 P 0 0 0 0 0 | 166 171 160 166 -52 16 21 | 171 160 21 8 +8
23-OCT-26 24050 P 0 0 0 0 0 | 179 179 179 186 -52 16 4 | 179 179 4 4 +4
23-OCT-26 24100 P 0 0 0 0 0 | 151 205 151 205 -54 16 5 | 205 151 5 3 +3
23-OCT-26 24150 P 0 0 0 0 0 | 182 245 182 225 -57 16 6 | 245 182 6 6 +6
23-OCT-26 24200 P 0 0 0 0 0 | 190 268 190 247 -59 16 38 | 268 190 38 15 +15
23-OCT-26 24250 P 0 0 0 0 0 | 229 293 229 271 -60 16 16 | 293 229 16 14 +14
23-OCT-26 24300 P 0 0 0 0 0 | 276 276 276 295 -63 15 2 | 276 276 2 2 +2
23-OCT-26 24350 P 0 0 0 0 0 | 285 318 285 322 -65 15 10 | 318 285 10 6 +6
23-OCT-26 24400 P 0 0 0 0 0 | 343 366 341 350 -67 15 6 | 366 341 6 2 +2
23-OCT-26 24450 P 0 0 0 0 0 | 333 366 284 380 -68 15 9 | 366 284 9 6 +6
23-OCT-26 24500 P 0 0 0 0 0 | 0 0 0 410 -70 15 0 | 0 0 0 0 0
23-OCT-26 24550 P 0 0 0 0 0 | 411 411 411 443 -71 15 1 | 411 411 1 1 +1
23-OCT-26 24600 P 0 0 0 0 0 | 0 0 0 478 -72 15 0 | 0 0 0 0 0
23-OCT-26 24650 P 0 0 0 0 0 | 0 0 0 514 -72 15 0 | 0 0 0 0 0
23-OCT-26 24700 P 0 0 0 0 0 | 0 0 0 551 -73 15 0 | 0 0 0 0 0
23-OCT-26 24750 P 0 0 0 0 0 | 0 0 0 589 -73 15 0 | 0 0 0 0 0
23-OCT-26 24800 P 0 0 0 0 0 | 630 630 630 629 -73 15 1 | 630 630 1 1 +1
23-OCT-26 24850 P 0 0 0 0 0 | 0 0 0 670 -73 15 0 | 0 0 0 0 0
23-OCT-26 24900 P 0 0 0 0 0 | 0 0 0 712 -72 15 0 | 0 0 0 0 0
23-OCT-26 24950 P 0 0 0 0 0 | 0 0 0 754 -73 15 0 | 0 0 0 0 0
23-OCT-26 25000 P 0 0 0 0 0 | 0 0 0 798 -72 15 0 | 0 0 0 0 0
23-OCT-26 25050 P 0 0 0 0 0 | 0 0 0 842 -72 15 0 | 0 0 0 0 0
23-OCT-26 25100 P 0 0 0 0 0 | 0 0 0 887 -72 15 0 | 0 0 0 0 0
23-OCT-26 25150 P 0 0 0 0 0 | 0 0 0 933 -71 15 0 | 0 0 0 0 0
23-OCT-26 25200 P 0 0 0 0 0 | 0 0 0 979 -71 16 0 | 0 0 0 0 0
23-OCT-26 25250 P 0 0 0 0 0 | 0 0 0 1026 -70 16 0 | 0 0 0 0 0
23-OCT-26 25300 P 0 0 0 0 0 | 0 0 0 1073 -70 16 0 | 0 0 0 0 0
23-OCT-26 25350 P 0 0 0 0 0 | 0 0 0 1120 -70 16 0 | 0 0 0 0 0
23-OCT-26 25400 P 0 0 0 0 0 | 0 0 0 1168 -69 16 0 | 0 0 0 0 0
23-OCT-26 25450 P 0 0 0 0 0 | 0 0 0 1216 -69 16 0 | 0 0 0 0 0
23-OCT-26 25500 P 0 0 0 0 0 | 0 0 0 1264 -69 16 0 | 0 0 0 0 0
23-OCT-26 25550 P 0 0 0 0 0 | 0 0 0 1313 -68 16 0 | 0 0 0 0 0
23-OCT-26 25600 P 0 0 0 0 0 | 0 0 0 1362 -68 16 0 | 0 0 0 0 0
23-OCT-26 25650 P 0 0 0 0 0 | 0 0 0 1411 -67 16 0 | 0 0 0 0 0
23-OCT-26 25700 P 0 0 0 0 0 | 0 0 0 1460 -67 17 0 | 0 0 0 0 0
23-OCT-26 25750 P 0 0 0 0 0 | 0 0 0 1509 -67 17 0 | 0 0 0 0 0
23-OCT-26 25800 P 0 0 0 0 0 | 0 0 0 1558 -67 17 0 | 0 0 0 0 0
23-OCT-26 25850 P 0 0 0 0 0 | 0 0 0 1608 -66 17 0 | 0 0 0 0 0
23-OCT-26 25900 P 0 0 0 0 0 | 0 0 0 1657 -67 17 0 | 0 0 0 0 0
23-OCT-26 25950 P 0 0 0 0 0 | 0 0 0 1706 -67 17 0 | 0 0 0 0 0
23-OCT-26 26000 P 0 0 0 0 0 | 0 0 0 1756 -67 17 0 | 0 0 0 0 0
23-OCT-26 26050 P 0 0 0 0 0 | 0 0 0 1806 -66 18 0 | 0 0 0 0 0
23-OCT-26 26100 P 0 0 0 0 0 | 0 0 0 1855 -67 17 0 | 0 0 0 0 0
23-OCT-26 26150 P 0 0 0 0 0 | 0 0 0 1905 -66 17 0 | 0 0 0 0 0
23-OCT-26 26200 P 0 0 0 0 0 | 0 0 0 1955 -66 18 0 | 0 0 0 0 0
23-OCT-26 26250 P 0 0 0 0 0 | 0 0 0 2005 -66 18 0 | 0 0 0 0 0
23-OCT-26 26300 P 0 0 0 0 0 | 0 0 0 2054 -67 17 0 | 0 0 0 0 0
23-OCT-26 26350 P 0 0 0 0 0 | 0 0 0 2104 -66 18 0 | 0 0 0 0 0
23-OCT-26 26400 P 0 0 0 0 0 | 0 0 0 2154 -66 18 0 | 0 0 0 0 0
23-OCT-26 26450 P 0 0 0 0 0 | 0 0 0 2204 -66 18 0 | 0 0 0 0 0
23-OCT-26 26500 P 0 0 0 0 0 | 0 0 0 2254 -66 19 0 | 0 0 0 0 0
23-OCT-26 26550 P 0 0 0 0 0 | 0 0 0 2304 -66 19 0 | 0 0 0 0 0
23-OCT-26 26600 P 0 0 0 0 0 | 0 0 0 2354 -66 19 0 | 0 0 0 0 0
23-OCT-26 26650 P 0 0 0 0 0 | 0 0 0 2404 -66 20 0 | 0 0 0 0 0
23-OCT-26 26700 P 0 0 0 0 0 | 0 0 0 2453 -67 0 0 | 0 0 0 0 0
23-OCT-26 26750 P 0 0 0 0 0 | 0 0 0 2503 -67 0 0 | 0 0 0 0 0
23-OCT-26 26800 P 0 0 0 0 0 | 0 0 0 2553 -67 0 0 | 0 0 0 0 0
23-OCT-26 26850 P 0 0 0 0 0 | 0 0 0 2603 -66 0 0 | 0 0 0 0 0
23-OCT-26 26900 P 0 0 0 0 0 | 0 0 0 2653 -66 0 0 | 0 0 0 0 0
23-OCT-26 26950 P 0 0 0 0 0 | 0 0 0 2703 -66 0 0 | 0 0 0 0 0
23-OCT-26 27000 P 0 0 0 0 0 | 0 0 0 2753 -66 0 0 | 0 0 0 0 0
23-OCT-26 27050 P 0 0 0 0 0 | 0 0 0 2803 -66 0 0 | 0 0 0 0 0
23-OCT-26 27100 P 0 0 0 0 0 | 0 0 0 2853 -66 0 0 | 0 0 0 0 0
23-OCT-26 27150 P 0 0 0 0 0 | 0 0 0 2903 -66 0 0 | 0 0 0 0 0
23-OCT-26 27200 P 0 0 0 0 0 | 0 0 0 2953 -66 0 0 | 0 0 0 0 0
23-OCT-26 27250 P 0 0 0 0 0 | 0 0 0 3003 -66 0 0 | 0 0 0 0 0
23-OCT-26 27300 P 0 0 0 0 0 | 0 0 0 3053 -66 0 0 | 0 0 0 0 0
23-OCT-26 27350 P 0 0 0 0 0 | 0 0 0 3103 -66 0 0 | 0 0 0 0 0
23-OCT-26 27400 P 0 0 0 0 0 | 0 0 0 3153 -66 0 0 | 0 0 0 0 0
23-OCT-26 27450 P 0 0 0 0 0 | 0 0 0 3203 -66 0 0 | 0 0 0 0 0
23-OCT-26 27500 P 0 0 0 0 0 | 0 0 0 3253 -66 0 0 | 0 0 0 0 0
23-OCT-26 27550 P 0 0 0 0 0 | 0 0 0 3303 -66 0 0 | 0 0 0 0 0
23-OCT-26 27600 P 0 0 0 0 0 | 0 0 0 3353 -66 0 0 | 0 0 0 0 0
23-OCT-26 27650 P 0 0 0 0 0 | 0 0 0 3403 -66 0 0 | 0 0 0 0 0
23-OCT-26 27700 P 0 0 0 0 0 | 0 0 0 3453 -66 0 0 | 0 0 0 0 0
23-OCT-26 27750 P 0 0 0 0 0 | 0 0 0 3503 -66 0 0 | 0 0 0 0 0
23-OCT-26 27800 P 0 0 0 0 0 | 0 0 0 3553 -66 0 0 | 0 0 0 0 0
23-OCT-26 27850 P 0 0 0 0 0 | 0 0 0 3603 -66 0 0 | 0 0 0 0 0
23-OCT-26 27900 P 0 0 0 0 0 | 0 0 0 3653 -66 0 0 | 0 0 0 0 0
23-OCT-26 27950 P 0 0 0 0 0 | 0 0 0 3703 -66 0 0 | 0 0 0 0 0
23-OCT-26 28000 P 0 0 0 0 0 | 0 0 0 3753 -66 0 0 | 0 0 0 0 0
23-OCT-26 28050 P 0 0 0 0 0 | 0 0 0 3803 -66 0 0 | 0 0 0 0 0
23-OCT-26 28100 P 0 0 0 0 0 | 0 0 0 3853 -66 0 0 | 0 0 0 0 0
23-OCT-26 28150 P 0 0 0 0 0 | 0 0 0 3903 -66 0 0 | 0 0 0 0 0
23-OCT-26 28200 P 0 0 0 0 0 | 0 0 0 3953 -66 0 0 | 0 0 0 0 0
23-OCT-26 28250 P 0 0 0 0 0 | 0 0 0 4003 -66 0 0 | 0 0 0 0 0
23-OCT-26 28300 P 0 0 0 0 0 | 0 0 0 4053 -66 0 0 | 0 0 0 0 0
23-OCT-26 28350 P 0 0 0 0 0 | 0 0 0 4103 -66 0 0 | 0 0 0 0 0
23-OCT-26 28400 P 0 0 0 0 0 | 0 0 0 4153 -66 0 0 | 0 0 0 0 0
23-OCT-26 28450 P 0 0 0 0 0 | 0 0 0 4203 -66 0 0 | 0 0 0 0 0
23-OCT-26 28500 P 0 0 0 0 0 | 0 0 0 4253 -66 0 0 | 0 0 0 0 0
23-OCT-26 28550 P 0 0 0 0 0 | 0 0 0 4303 -66 0 0 | 0 0 0 0 0
23-OCT-26 28600 P 0 0 0 0 0 | 0 0 0 4353 -66 0 0 | 0 0 0 0 0
23-OCT-26 28650 P - - - - - | 0 0 0 4403 - 0 0 | 0 0 0 0 -
23-OCT-26 28700 P - - - - - | 0 0 0 4453 - 0 0 | 0 0 0 0 -
23-OCT-26 28750 P - - - - - | 0 0 0 4503 - 0 0 | 0 0 0 0 -
23-OCT-26 28800 P - - - - - | 0 0 0 4553 - 0 0 | 0 0 0 0 -
23-OCT-26 28850 P - - - - - | 0 0 0 4603 - 0 0 | 0 0 0 0 -
23-OCT-26 28900 P - - - - - | 0 0 0 4653 - 0 0 | 0 0 0 0 -
23-OCT-26 28950 P - - - - - | 0 0 0 4703 - 0 0 | 0 0 0 0 -
23-OCT-26 29000 P - - - - - | 0 0 0 4753 - 0 0 | 0 0 0 0 -
23-OCT-26 29050 P - - - - - | 0 0 0 4803 - 0 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 340 | TOTAL PUT 340 275 +275
| WEEKLY PUT/CALL RATIO 1.34
| WEEKLY TOTAL 592 458 +458
MARKET PUT/CALL RATIO 0.94
MARKET TOTAL 9568 11745 +2187
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED