WEEKLY HANG SENG TECH 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
C 25-SEP-26 4480 13410 30 23 28 27 13410 +18
C 25-SEP-26 4350 173 91 23 81 58 127 +48
P 25-SEP-26 4410 83 61 24 63 60 83 -66
C 25-SEP-26 4440 67 44 23 44 40 67 +26
C 25-SEP-26 4430 63 48 23 50 27 59 +28
C 25-SEP-26 4420 55 52 23 53 52 54 +30
C 25-SEP-26 4390 51 69 24 69 30 48 +40
P 25-SEP-26 4420 51 67 25 70 69 51 -67
P 25-SEP-26 4400 48 56 24 84 56 54 -63
C 25-SEP-26 4410 47 58 24 57 23 33 +34
Weekly Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 SEP 2026, THURSDAY 18 SEP 2026, FRIDAY
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
18-SEP-26 3430 C 0 0 0 0 0 | 0 0 0 0 -880 0 0 | 0 0 0 0 0
18-SEP-26 3440 C 0 0 0 0 0 | 0 0 0 0 -870 0 0 | 0 0 0 0 0
18-SEP-26 3450 C 0 0 0 0 0 | 0 0 0 0 -860 0 0 | 0 0 0 0 0
18-SEP-26 3460 C 0 0 0 0 0 | 0 0 0 0 -850 0 0 | 0 0 0 0 0
18-SEP-26 3470 C 0 0 0 0 0 | 0 0 0 0 -840 0 0 | 0 0 0 0 0
18-SEP-26 3480 C 0 0 0 0 0 | 0 0 0 0 -830 0 0 | 0 0 0 0 0
18-SEP-26 3490 C 0 0 0 0 0 | 0 0 0 0 -820 0 0 | 0 0 0 0 0
18-SEP-26 3500 C 0 0 0 0 0 | 0 0 0 0 -810 0 0 | 0 0 0 0 0
18-SEP-26 3510 C 0 0 0 0 0 | 0 0 0 0 -800 0 0 | 0 0 0 0 0
18-SEP-26 3520 C 0 0 0 0 0 | 0 0 0 0 -790 0 0 | 0 0 0 0 0
18-SEP-26 3530 C 0 0 0 0 0 | 0 0 0 0 -780 0 0 | 0 0 0 0 0
18-SEP-26 3540 C 0 0 0 0 0 | 0 0 0 0 -770 0 0 | 0 0 0 0 0
18-SEP-26 3550 C 0 0 0 0 0 | 0 0 0 0 -760 0 0 | 0 0 0 0 0
18-SEP-26 3560 C 0 0 0 0 0 | 0 0 0 0 -750 0 0 | 0 0 0 0 0
18-SEP-26 3570 C 0 0 0 0 0 | 0 0 0 0 -740 0 0 | 0 0 0 0 0
18-SEP-26 3580 C 0 0 0 0 0 | 0 0 0 0 -730 0 0 | 0 0 0 0 0
18-SEP-26 3590 C 0 0 0 0 0 | 0 0 0 0 -720 0 0 | 0 0 0 0 0
18-SEP-26 3600 C 0 0 0 0 0 | 0 0 0 0 -710 0 0 | 0 0 0 0 0
18-SEP-26 3610 C 0 0 0 0 0 | 0 0 0 0 -700 0 0 | 0 0 0 0 0
18-SEP-26 3620 C 0 0 0 0 0 | 0 0 0 0 -690 0 0 | 0 0 0 0 0
18-SEP-26 3630 C 0 0 0 0 0 | 0 0 0 0 -680 0 0 | 0 0 0 0 0
18-SEP-26 3640 C 0 0 0 0 0 | 0 0 0 0 -670 0 0 | 0 0 0 0 0
18-SEP-26 3650 C 0 0 0 0 0 | 0 0 0 0 -660 0 0 | 0 0 0 0 0
18-SEP-26 3660 C 0 0 0 0 0 | 0 0 0 0 -650 0 0 | 0 0 0 0 0
18-SEP-26 3670 C 0 0 0 0 0 | 0 0 0 0 -640 0 0 | 0 0 0 0 0
18-SEP-26 3680 C 0 0 0 0 0 | 0 0 0 0 -630 0 0 | 0 0 0 0 0
18-SEP-26 3690 C 0 0 0 0 0 | 0 0 0 0 -620 0 0 | 0 0 0 0 0
18-SEP-26 3700 C 0 0 0 0 0 | 0 0 0 0 -610 0 0 | 0 0 0 0 0
18-SEP-26 3710 C 0 0 0 0 0 | 0 0 0 0 -600 0 0 | 0 0 0 0 0
18-SEP-26 3720 C 0 0 0 0 0 | 0 0 0 0 -590 0 0 | 0 0 0 0 0
18-SEP-26 3730 C 0 0 0 0 0 | 0 0 0 0 -580 0 0 | 0 0 0 0 0
18-SEP-26 3740 C 0 0 0 0 0 | 0 0 0 0 -570 0 0 | 0 0 0 0 0
18-SEP-26 3750 C 0 0 0 0 0 | 0 0 0 0 -560 0 0 | 0 0 0 0 0
18-SEP-26 3760 C 0 0 0 0 0 | 0 0 0 0 -550 0 0 | 0 0 0 0 0
18-SEP-26 3770 C 0 0 0 0 0 | 0 0 0 0 -540 0 0 | 0 0 0 0 0
18-SEP-26 3780 C 0 0 0 0 0 | 0 0 0 0 -530 0 0 | 0 0 0 0 0
18-SEP-26 3790 C 0 0 0 0 0 | 0 0 0 0 -520 0 0 | 0 0 0 0 0
18-SEP-26 3800 C 0 0 0 0 0 | 0 0 0 0 -510 0 0 | 0 0 0 0 0
18-SEP-26 3810 C 0 0 0 0 0 | 0 0 0 0 -500 0 0 | 0 0 0 0 0
18-SEP-26 3820 C 0 0 0 0 0 | 0 0 0 0 -490 0 0 | 0 0 0 0 0
18-SEP-26 3830 C 0 0 0 0 0 | 0 0 0 0 -480 0 0 | 0 0 0 0 0
18-SEP-26 3840 C 0 0 0 0 0 | 0 0 0 0 -470 0 0 | 0 0 0 0 0
18-SEP-26 3850 C 0 0 0 0 0 | 0 0 0 0 -460 0 0 | 0 0 0 0 0
18-SEP-26 3860 C 0 0 0 0 0 | 0 0 0 0 -450 0 0 | 0 0 0 0 0
18-SEP-26 3870 C 0 0 0 0 0 | 0 0 0 0 -440 0 0 | 0 0 0 0 0
18-SEP-26 3880 C 0 0 0 0 0 | 0 0 0 0 -430 0 0 | 0 0 0 0 0
18-SEP-26 3890 C 0 0 0 0 0 | 0 0 0 0 -420 0 0 | 0 0 0 0 0
18-SEP-26 3900 C 0 0 0 0 0 | 0 0 0 0 -410 0 0 | 0 0 0 0 0
18-SEP-26 3910 C 0 0 0 0 0 | 0 0 0 0 -400 0 0 | 0 0 0 0 0
18-SEP-26 3920 C 0 0 0 0 0 | 0 0 0 0 -390 0 0 | 0 0 0 0 0
18-SEP-26 3930 C 0 0 0 0 0 | 0 0 0 0 -380 0 0 | 0 0 0 0 0
18-SEP-26 3940 C 0 0 0 0 0 | 0 0 0 0 -370 0 0 | 0 0 0 0 0
18-SEP-26 3950 C 0 0 0 0 0 | 0 0 0 0 -360 0 0 | 0 0 0 0 0
18-SEP-26 3960 C 0 0 0 0 0 | 0 0 0 0 -350 0 0 | 0 0 0 0 0
18-SEP-26 3970 C 0 0 0 0 0 | 0 0 0 0 -340 0 0 | 0 0 0 0 0
18-SEP-26 3980 C 0 0 0 0 0 | 0 0 0 0 -330 0 0 | 0 0 0 0 0
18-SEP-26 3990 C 0 0 0 0 0 | 0 0 0 0 -320 0 0 | 0 0 0 0 0
18-SEP-26 4000 C 0 0 0 0 0 | 0 0 0 0 -310 0 0 | 0 0 0 0 0
18-SEP-26 4010 C 0 0 0 0 0 | 0 0 0 0 -300 0 0 | 0 0 0 0 0
18-SEP-26 4020 C 0 0 0 0 0 | 0 0 0 0 -290 0 0 | 0 0 0 0 0
18-SEP-26 4030 C 0 0 0 0 0 | 0 0 0 0 -280 0 0 | 0 0 0 0 0
18-SEP-26 4040 C 0 0 0 0 0 | 0 0 0 0 -270 0 0 | 0 0 0 0 0
18-SEP-26 4050 C 0 0 0 0 0 | 0 0 0 0 -260 0 0 | 0 0 0 0 0
18-SEP-26 4060 C 0 0 0 0 0 | 0 0 0 0 -250 0 0 | 0 0 0 0 0
18-SEP-26 4070 C 0 0 0 0 0 | 0 0 0 0 -240 0 0 | 0 0 0 0 0
18-SEP-26 4080 C 0 0 0 0 0 | 0 0 0 0 -230 0 0 | 0 0 0 0 0
18-SEP-26 4090 C 0 0 0 0 0 | 0 0 0 0 -220 0 0 | 0 0 0 0 0
18-SEP-26 4100 C 0 0 0 0 0 | 0 0 0 0 -210 0 0 | 0 0 0 0 0
18-SEP-26 4110 C 0 0 0 0 0 | 0 0 0 0 -200 0 0 | 0 0 0 0 0
18-SEP-26 4120 C 0 0 0 0 0 | 0 0 0 0 -190 0 0 | 0 0 0 0 0
18-SEP-26 4130 C 0 0 0 0 0 | 0 0 0 0 -180 0 0 | 0 0 0 0 0
18-SEP-26 4140 C 0 0 0 0 0 | 0 0 0 0 -170 0 0 | 0 0 0 0 0
18-SEP-26 4150 C 0 0 0 0 0 | 0 0 0 0 -160 0 0 | 0 0 0 0 0
18-SEP-26 4160 C 0 0 0 0 0 | 0 0 0 0 -151 0 0 | 0 0 0 0 0
18-SEP-26 4170 C 0 0 0 0 0 | 0 0 0 0 -141 0 0 | 0 0 0 0 0
18-SEP-26 4180 C 0 0 0 0 0 | 0 0 0 0 -131 0 0 | 0 0 0 0 0
18-SEP-26 4190 C 0 0 0 0 0 | 0 0 0 0 -121 0 0 | 107 107 0 0 -18
18-SEP-26 4200 C 0 0 0 0 0 | 0 0 0 0 -111 0 0 | 0 0 0 0 0
18-SEP-26 4210 C 0 0 0 0 0 | 0 0 0 0 -101 0 0 | 0 0 0 0 0
18-SEP-26 4220 C 0 0 0 0 0 | 0 0 0 0 -92 0 0 | 0 0 0 0 0
18-SEP-26 4230 C 0 0 0 0 0 | 0 0 0 0 -82 0 0 | 78 78 0 0 -28
18-SEP-26 4240 C 0 0 0 0 0 | 0 0 0 0 -73 0 0 | 80 75 0 0 -15
18-SEP-26 4250 C 0 0 0 0 0 | 0 0 0 0 -65 0 0 | 99 66 0 0 -69
18-SEP-26 4260 C 0 0 0 0 0 | 0 0 0 0 -56 0 0 | 74 63 0 0 -22
18-SEP-26 4270 C 0 0 0 0 0 | 55 100 55 0 -46 0 3 | 100 22 3 0 -126
18-SEP-26 4280 C 0 0 0 0 0 | 72 72 72 0 -38 0 1 | 75 18 1 0 -21
18-SEP-26 4290 C 0 0 0 0 0 | 0 0 0 0 -31 0 0 | 78 43 0 0 -153
18-SEP-26 4300 C 0 0 0 0 0 | 52 82 52 0 -25 0 5 | 82 18 5 0 -138
18-SEP-26 4310 C 0 0 0 0 0 | 0 0 0 0 -20 0 0 | 70 10 0 0 -172
18-SEP-26 4320 C 0 0 0 0 0 | 57 57 56 0 -16 0 2 | 67 16 2 0 -160
18-SEP-26 4330 C 0 0 0 0 0 | 47 47 30 0 -12 0 19 | 59 5 19 0 -144
18-SEP-26 4340 C 0 0 0 0 0 | 28 31 28 0 -8 0 2 | 53 8 2 0 -44
18-SEP-26 4350 C 0 0 0 0 0 | 15 32 15 0 -7 0 10 | 60 8 10 0 -226
18-SEP-26 4360 C 0 0 0 0 0 | 0 0 0 0 -5 0 0 | 45 3 0 0 -35
18-SEP-26 4370 C 0 0 0 0 0 | 13 18 5 0 -4 0 34 | 41 5 34 0 -3
18-SEP-26 4380 C 0 0 0 0 0 | 8 8 8 0 -3 0 8 | 51 8 8 0 -30
18-SEP-26 4390 C 0 0 0 0 0 | 3 3 1 0 -2 0 41 | 31 1 41 13368 +41
18-SEP-26 4400 C 0 0 0 0 0 | 2 2 1 0 -2 0 5 | 150 1 5 75 +3
18-SEP-26 4410 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 112 1 0 46 0
18-SEP-26 4420 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 1 0 45 0
18-SEP-26 4430 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 37 4 0 15 0
18-SEP-26 4440 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 23 23 0 1 0
18-SEP-26 4450 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 87 5 0 15 0
18-SEP-26 4460 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 69 17 0 2 0
18-SEP-26 4470 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 75 71 0 15 0
18-SEP-26 4480 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 71 6 0 51 0
18-SEP-26 4490 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 79 6 0 69 0
18-SEP-26 4500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 96 6 0 70 0
18-SEP-26 4510 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 5 0 1 0
18-SEP-26 4520 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 98 98 0 13 0
18-SEP-26 4530 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 81 47 0 25 0
18-SEP-26 4540 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4550 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 81 4 0 42 0
18-SEP-26 4560 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 77 22 0 42 0
18-SEP-26 4570 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 35 35 0 1 0
18-SEP-26 4580 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 19 6 0 0 0
18-SEP-26 4590 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 63 2 0 17 0
18-SEP-26 4600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 61 6 0 15 0
18-SEP-26 4610 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4620 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4630 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 21 9 0 1 0
18-SEP-26 4640 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 9 2 0 2 0
18-SEP-26 4650 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4660 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4670 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4680 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4690 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4710 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4720 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 20 0 74 0
18-SEP-26 4730 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4740 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4750 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 7 7 0 1 0
18-SEP-26 4760 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 15 0 39 0
18-SEP-26 4770 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4780 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 12 1 0 0 0
18-SEP-26 4790 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 12 12 0 43 0
18-SEP-26 4800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 10 0 8 0
18-SEP-26 4810 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4820 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4830 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4840 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4850 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4860 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4870 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4880 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4890 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4910 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4920 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4930 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4940 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4950 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4960 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4970 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4980 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4990 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5025 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5050 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5075 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5125 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5150 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5175 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5225 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5250 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5275 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5325 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5350 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5375 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5425 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5450 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5475 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 5500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 130 | TOTAL CALL 130 14096 -1360
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
18-SEP-26 3430 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3440 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3450 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3460 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3470 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3480 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3490 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3510 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3520 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3530 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3540 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3550 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3560 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3570 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3580 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3590 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3610 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3620 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3630 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3640 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3650 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3660 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3670 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3680 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3690 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3710 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3720 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3730 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3740 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3760 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3770 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3780 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3790 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3810 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3820 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3830 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3840 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3850 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 2 0
18-SEP-26 3860 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3870 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3880 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3890 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
18-SEP-26 3900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 2 0
18-SEP-26 3910 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3920 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3930 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 2 0
18-SEP-26 3940 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3950 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3960 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3970 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3980 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 3990 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4010 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4020 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4030 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4040 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 6 0 44 0
18-SEP-26 4050 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4060 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4070 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4080 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4090 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4110 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4120 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 3 0 3 0
18-SEP-26 4130 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 4 0 4 0
18-SEP-26 4140 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 17 0 10 0
18-SEP-26 4150 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 23 16 0 36 0
18-SEP-26 4160 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
18-SEP-26 4170 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 18 0 1 0
18-SEP-26 4180 P 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 20 11 0 48 0
18-SEP-26 4190 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 30 12 0 50 0
18-SEP-26 4200 P 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 27 6 0 47 0
18-SEP-26 4210 P 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 0 0 0 0 0
18-SEP-26 4220 P 0 0 0 0 0 | 0 0 0 0 -3 0 0 | 42 8 0 5 0
18-SEP-26 4230 P 0 0 0 0 0 | 0 0 0 0 -4 0 0 | 22 4 0 2 0
18-SEP-26 4240 P 0 0 0 0 0 | 0 0 0 0 -4 0 0 | 0 0 0 0 0
18-SEP-26 4250 P 0 0 0 0 0 | 0 0 0 0 -6 0 0 | 50 15 0 34 0
18-SEP-26 4260 P 0 0 0 0 0 | 0 0 0 0 -7 0 0 | 42 7 0 12 0
18-SEP-26 4270 P 0 0 0 0 0 | 0 0 0 0 -9 0 0 | 66 16 0 111 0
18-SEP-26 4280 P 0 0 0 0 0 | 0 0 0 0 -12 0 0 | 71 18 0 90 0
18-SEP-26 4290 P 0 0 0 0 0 | 0 0 0 0 -16 0 0 | 75 18 0 306 0
18-SEP-26 4300 P 0 0 0 0 0 | 7 7 7 0 -20 0 1 | 86 7 1 459 +1
18-SEP-26 4310 P 0 0 0 0 0 | 0 0 0 0 -24 0 0 | 90 22 0 418 0
18-SEP-26 4320 P 0 0 0 0 0 | 2 2 2 0 -30 0 2 | 101 2 2 329 0
18-SEP-26 4330 P 0 0 0 0 0 | 2 2 2 0 -36 0 1 | 107 2 1 126 -1
18-SEP-26 4340 P 0 0 0 0 0 | 4 4 3 0 -44 0 3 | 41 3 3 2 +1
18-SEP-26 4350 P 0 0 0 0 0 | 18 18 1 0 -50 0 12 | 113 1 12 321 +1
18-SEP-26 4360 P 0 0 0 0 0 | 8 10 8 0 -55 0 4 | 103 8 4 111 0
18-SEP-26 4370 P 0 0 0 0 0 | 3 3 3 0 -63 0 1 | 83 3 1 5 +1
18-SEP-26 4380 P 0 0 0 0 0 | 8 8 1 0 -72 0 4 | 89 1 4 3 +1
18-SEP-26 4390 P 0 0 0 0 0 | 7 8 7 0 -81 0 2 | 55 7 2 0 0
18-SEP-26 4400 P 0 0 0 0 0 | 40 40 12 0 -91 0 10 | 152 12 10 0 -19
18-SEP-26 4410 P 0 0 0 0 0 | 20 20 20 0 -100 0 1 | 20 20 1 0 0
18-SEP-26 4420 P 0 0 0 0 0 | 0 0 0 0 -110 0 0 | 0 0 0 0 0
18-SEP-26 4430 P 0 0 0 0 0 | 68 68 68 0 -120 0 1 | 68 40 1 0 -1
18-SEP-26 4440 P 0 0 0 0 0 | 52 52 52 0 -130 0 1 | 62 46 1 0 -2
18-SEP-26 4450 P 0 0 0 0 0 | 75 75 75 0 -140 0 1 | 182 50 1 0 -23
18-SEP-26 4460 P 0 0 0 0 0 | 0 0 0 0 -150 0 0 | 64 64 0 0 -67
18-SEP-26 4470 P 0 0 0 0 0 | 0 0 0 0 -160 0 0 | 68 68 0 0 -63
18-SEP-26 4480 P 0 0 0 0 0 | 0 0 0 0 -174 0 0 | 75 73 0 0 -128
18-SEP-26 4490 P 0 0 0 0 0 | 0 0 0 0 -180 0 0 | 0 0 0 0 0
18-SEP-26 4500 P 0 0 0 0 0 | 0 0 0 0 -190 0 0 | 212 62 0 0 -7
18-SEP-26 4510 P 0 0 0 0 0 | 0 0 0 0 -200 0 0 | 0 0 0 0 0
18-SEP-26 4520 P 0 0 0 0 0 | 159 159 159 0 -210 0 3 | 254 159 3 0 -3
18-SEP-26 4530 P 0 0 0 0 0 | 0 0 0 0 -220 0 0 | 0 0 0 0 0
18-SEP-26 4540 P 0 0 0 0 0 | 0 0 0 0 -230 0 0 | 0 0 0 0 0
18-SEP-26 4550 P 0 0 0 0 0 | 0 0 0 0 -240 0 0 | 282 86 0 0 -19
18-SEP-26 4560 P 0 0 0 0 0 | 0 0 0 0 -250 0 0 | 101 101 0 0 -14
18-SEP-26 4570 P 0 0 0 0 0 | 0 0 0 0 -260 0 0 | 0 0 0 0 0
18-SEP-26 4580 P 0 0 0 0 0 | 0 0 0 0 -270 0 0 | 0 0 0 0 0
18-SEP-26 4590 P 0 0 0 0 0 | 0 0 0 0 -280 0 0 | 0 0 0 0 0
18-SEP-26 4600 P 0 0 0 0 0 | 0 0 0 0 -290 0 0 | 296 253 0 0 -1
18-SEP-26 4610 P 0 0 0 0 0 | 0 0 0 0 -300 0 0 | 0 0 0 0 0
18-SEP-26 4620 P 0 0 0 0 0 | 0 0 0 0 -310 0 0 | 0 0 0 0 0
18-SEP-26 4630 P 0 0 0 0 0 | 0 0 0 0 -320 0 0 | 0 0 0 0 0
18-SEP-26 4640 P 0 0 0 0 0 | 0 0 0 0 -330 0 0 | 0 0 0 0 0
18-SEP-26 4650 P 0 0 0 0 0 | 0 0 0 0 -340 0 0 | 334 290 0 0 -9
18-SEP-26 4660 P 0 0 0 0 0 | 0 0 0 0 -350 0 0 | 0 0 0 0 0
18-SEP-26 4670 P 0 0 0 0 0 | 0 0 0 0 -360 0 0 | 0 0 0 0 0
18-SEP-26 4680 P 0 0 0 0 0 | 0 0 0 0 -370 0 0 | 0 0 0 0 0
18-SEP-26 4690 P 0 0 0 0 0 | 0 0 0 0 -380 0 0 | 0 0 0 0 0
18-SEP-26 4700 P 0 0 0 0 0 | 0 0 0 0 -390 0 0 | 0 0 0 0 0
18-SEP-26 4710 P 0 0 0 0 0 | 0 0 0 0 -400 0 0 | 0 0 0 0 0
18-SEP-26 4720 P 0 0 0 0 0 | 0 0 0 0 -410 0 0 | 0 0 0 0 0
18-SEP-26 4730 P 0 0 0 0 0 | 0 0 0 0 -420 0 0 | 0 0 0 0 0
18-SEP-26 4740 P 0 0 0 0 0 | 0 0 0 0 -430 0 0 | 0 0 0 0 0
18-SEP-26 4750 P 0 0 0 0 0 | 0 0 0 0 -440 0 0 | 0 0 0 0 0
18-SEP-26 4760 P 0 0 0 0 0 | 0 0 0 0 -450 0 0 | 0 0 0 0 0
18-SEP-26 4770 P 0 0 0 0 0 | 0 0 0 0 -460 0 0 | 0 0 0 0 0
18-SEP-26 4780 P 0 0 0 0 0 | 0 0 0 0 -470 0 0 | 0 0 0 0 0
18-SEP-26 4790 P 0 0 0 0 0 | 0 0 0 0 -480 0 0 | 0 0 0 0 0
18-SEP-26 4800 P 0 0 0 0 0 | 0 0 0 0 -490 0 0 | 0 0 0 0 0
18-SEP-26 4810 P 0 0 0 0 0 | 0 0 0 0 -500 0 0 | 0 0 0 0 0
18-SEP-26 4820 P 0 0 0 0 0 | 0 0 0 0 -510 0 0 | 0 0 0 0 0
18-SEP-26 4830 P 0 0 0 0 0 | 0 0 0 0 -520 0 0 | 0 0 0 0 0
18-SEP-26 4840 P 0 0 0 0 0 | 0 0 0 0 -530 0 0 | 0 0 0 0 0
18-SEP-26 4850 P 0 0 0 0 0 | 523 523 523 0 -540 0 1 | 564 523 1 0 -2
18-SEP-26 4860 P 0 0 0 0 0 | 0 0 0 0 -550 0 0 | 0 0 0 0 0
18-SEP-26 4870 P 0 0 0 0 0 | 0 0 0 0 -560 0 0 | 0 0 0 0 0
18-SEP-26 4880 P 0 0 0 0 0 | 0 0 0 0 -570 0 0 | 0 0 0 0 0
18-SEP-26 4890 P 0 0 0 0 0 | 0 0 0 0 -580 0 0 | 0 0 0 0 0
18-SEP-26 4900 P 0 0 0 0 0 | 0 0 0 0 -590 0 0 | 0 0 0 0 0
18-SEP-26 4910 P 0 0 0 0 0 | 0 0 0 0 -600 0 0 | 0 0 0 0 0
18-SEP-26 4920 P 0 0 0 0 0 | 0 0 0 0 -610 0 0 | 0 0 0 0 0
18-SEP-26 4930 P 0 0 0 0 0 | 0 0 0 0 -620 0 0 | 0 0 0 0 0
18-SEP-26 4940 P 0 0 0 0 0 | 0 0 0 0 -630 0 0 | 0 0 0 0 0
18-SEP-26 4950 P 0 0 0 0 0 | 0 0 0 0 -640 0 0 | 0 0 0 0 0
18-SEP-26 4960 P 0 0 0 0 0 | 0 0 0 0 -650 0 0 | 0 0 0 0 0
18-SEP-26 4970 P 0 0 0 0 0 | 0 0 0 0 -660 0 0 | 0 0 0 0 0
18-SEP-26 4980 P 0 0 0 0 0 | 0 0 0 0 -670 0 0 | 0 0 0 0 0
18-SEP-26 4990 P 0 0 0 0 0 | 0 0 0 0 -680 0 0 | 0 0 0 0 0
18-SEP-26 5000 P 0 0 0 0 0 | 0 0 0 0 -690 0 0 | 0 0 0 0 0
18-SEP-26 5025 P 0 0 0 0 0 | 0 0 0 0 -715 0 0 | 0 0 0 0 0
18-SEP-26 5050 P 0 0 0 0 0 | 0 0 0 0 -740 0 0 | 0 0 0 0 0
18-SEP-26 5075 P 0 0 0 0 0 | 0 0 0 0 -765 0 0 | 0 0 0 0 0
18-SEP-26 5100 P 0 0 0 0 0 | 0 0 0 0 -790 0 0 | 0 0 0 0 0
18-SEP-26 5125 P 0 0 0 0 0 | 0 0 0 0 -815 0 0 | 0 0 0 0 0
18-SEP-26 5150 P 0 0 0 0 0 | 0 0 0 0 -840 0 0 | 0 0 0 0 0
18-SEP-26 5175 P 0 0 0 0 0 | 0 0 0 0 -865 0 0 | 0 0 0 0 0
18-SEP-26 5200 P 0 0 0 0 0 | 0 0 0 0 -890 0 0 | 0 0 0 0 0
18-SEP-26 5225 P 0 0 0 0 0 | 0 0 0 0 -915 0 0 | 0 0 0 0 0
18-SEP-26 5250 P 0 0 0 0 0 | 0 0 0 0 -940 0 0 | 0 0 0 0 0
18-SEP-26 5275 P 0 0 0 0 0 | 0 0 0 0 -965 0 0 | 0 0 0 0 0
18-SEP-26 5300 P 0 0 0 0 0 | 0 0 0 0 -990 0 0 | 0 0 0 0 0
18-SEP-26 5325 P 0 0 0 0 0 | 0 0 0 0 -1015 0 0 | 0 0 0 0 0
18-SEP-26 5350 P 0 0 0 0 0 | 0 0 0 0 -1040 0 0 | 0 0 0 0 0
18-SEP-26 5375 P 0 0 0 0 0 | 0 0 0 0 -1065 0 0 | 0 0 0 0 0
18-SEP-26 5400 P 0 0 0 0 0 | 0 0 0 0 -1090 0 0 | 0 0 0 0 0
18-SEP-26 5425 P 0 0 0 0 0 | 0 0 0 0 -1115 0 0 | 0 0 0 0 0
18-SEP-26 5450 P 0 0 0 0 0 | 0 0 0 0 -1140 0 0 | 0 0 0 0 0
18-SEP-26 5475 P 0 0 0 0 0 | 0 0 0 0 -1165 0 0 | 0 0 0 0 0
18-SEP-26 5500 P 0 0 0 0 0 | 0 0 0 0 -1190 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 48 | TOTAL PUT 48 2584 -354
| WEEKLY PUT/CALL RATIO 0.36
| WEEKLY TOTAL 178 16680 -1714
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
25-SEP-26 3430 C 0 0 0 0 0 | 0 0 0 979 +102 0 0 | 0 0 0 0 0
25-SEP-26 3440 C 0 0 0 0 0 | 0 0 0 969 +102 0 0 | 0 0 0 0 0
25-SEP-26 3450 C 0 0 0 0 0 | 0 0 0 959 +102 0 0 | 0 0 0 0 0
25-SEP-26 3460 C 0 0 0 0 0 | 0 0 0 949 +102 0 0 | 0 0 0 0 0
25-SEP-26 3470 C 0 0 0 0 0 | 0 0 0 939 +102 0 0 | 0 0 0 0 0
25-SEP-26 3480 C 0 0 0 0 0 | 0 0 0 929 +102 0 0 | 0 0 0 0 0
25-SEP-26 3490 C 0 0 0 0 0 | 0 0 0 919 +102 0 0 | 0 0 0 0 0
25-SEP-26 3500 C 0 0 0 0 0 | 0 0 0 909 +102 0 0 | 0 0 0 0 0
25-SEP-26 3510 C 0 0 0 0 0 | 0 0 0 899 +102 0 0 | 0 0 0 0 0
25-SEP-26 3520 C 0 0 0 0 0 | 0 0 0 889 +102 0 0 | 0 0 0 0 0
25-SEP-26 3530 C 0 0 0 0 0 | 0 0 0 879 +102 0 0 | 0 0 0 0 0
25-SEP-26 3540 C 0 0 0 0 0 | 0 0 0 869 +102 0 0 | 0 0 0 0 0
25-SEP-26 3550 C 0 0 0 0 0 | 0 0 0 859 +102 0 0 | 0 0 0 0 0
25-SEP-26 3560 C 0 0 0 0 0 | 0 0 0 849 +102 0 0 | 0 0 0 0 0
25-SEP-26 3570 C 0 0 0 0 0 | 0 0 0 839 +101 0 0 | 0 0 0 0 0
25-SEP-26 3580 C 0 0 0 0 0 | 0 0 0 829 +101 0 0 | 0 0 0 0 0
25-SEP-26 3590 C 0 0 0 0 0 | 0 0 0 819 +101 0 0 | 0 0 0 0 0
25-SEP-26 3600 C 0 0 0 0 0 | 0 0 0 809 +101 0 0 | 0 0 0 0 0
25-SEP-26 3610 C 0 0 0 0 0 | 0 0 0 799 +101 0 0 | 0 0 0 0 0
25-SEP-26 3620 C 0 0 0 0 0 | 0 0 0 789 +101 0 0 | 0 0 0 0 0
25-SEP-26 3630 C 0 0 0 0 0 | 0 0 0 779 +101 0 0 | 0 0 0 0 0
25-SEP-26 3640 C 0 0 0 0 0 | 0 0 0 769 +101 0 0 | 0 0 0 0 0
25-SEP-26 3650 C 0 0 0 0 0 | 0 0 0 759 +101 0 0 | 0 0 0 0 0
25-SEP-26 3660 C 0 0 0 0 0 | 0 0 0 749 +101 0 0 | 0 0 0 0 0
25-SEP-26 3670 C 0 0 0 0 0 | 0 0 0 739 +101 0 0 | 0 0 0 0 0
25-SEP-26 3680 C 0 0 0 0 0 | 0 0 0 729 +101 0 0 | 0 0 0 0 0
25-SEP-26 3690 C 0 0 0 0 0 | 0 0 0 719 +101 0 0 | 0 0 0 0 0
25-SEP-26 3700 C 0 0 0 0 0 | 0 0 0 709 +101 0 0 | 0 0 0 0 0
25-SEP-26 3710 C 0 0 0 0 0 | 0 0 0 699 +101 0 0 | 0 0 0 0 0
25-SEP-26 3720 C 0 0 0 0 0 | 0 0 0 689 +101 0 0 | 0 0 0 0 0
25-SEP-26 3730 C 0 0 0 0 0 | 0 0 0 679 +101 0 0 | 0 0 0 0 0
25-SEP-26 3740 C 0 0 0 0 0 | 0 0 0 669 +101 0 0 | 0 0 0 0 0
25-SEP-26 3750 C 0 0 0 0 0 | 0 0 0 659 +101 0 0 | 0 0 0 0 0
25-SEP-26 3760 C 0 0 0 0 0 | 0 0 0 649 +101 0 0 | 0 0 0 0 0
25-SEP-26 3770 C 0 0 0 0 0 | 0 0 0 639 +101 0 0 | 0 0 0 0 0
25-SEP-26 3780 C 0 0 0 0 0 | 0 0 0 629 +101 0 0 | 0 0 0 0 0
25-SEP-26 3790 C 0 0 0 0 0 | 0 0 0 619 +101 0 0 | 0 0 0 0 0
25-SEP-26 3800 C 0 0 0 0 0 | 0 0 0 609 +101 0 0 | 0 0 0 0 0
25-SEP-26 3810 C 0 0 0 0 0 | 0 0 0 599 +101 0 0 | 0 0 0 0 0
25-SEP-26 3820 C 0 0 0 0 0 | 0 0 0 589 +100 0 0 | 0 0 0 0 0
25-SEP-26 3830 C 0 0 0 0 0 | 0 0 0 579 +100 0 0 | 0 0 0 0 0
25-SEP-26 3840 C 0 0 0 0 0 | 0 0 0 569 +100 0 0 | 0 0 0 0 0
25-SEP-26 3850 C 0 0 0 0 0 | 0 0 0 559 +100 0 0 | 0 0 0 0 0
25-SEP-26 3860 C 0 0 0 0 0 | 0 0 0 549 +100 0 0 | 0 0 0 0 0
25-SEP-26 3870 C 0 0 0 0 0 | 0 0 0 539 +100 0 0 | 0 0 0 0 0
25-SEP-26 3880 C 0 0 0 0 0 | 0 0 0 529 +100 0 0 | 0 0 0 0 0
25-SEP-26 3890 C 0 0 0 0 0 | 0 0 0 519 +100 0 0 | 0 0 0 0 0
25-SEP-26 3900 C 0 0 0 0 0 | 0 0 0 509 +99 0 0 | 0 0 0 0 0
25-SEP-26 3910 C 0 0 0 0 0 | 0 0 0 499 +99 0 0 | 0 0 0 0 0
25-SEP-26 3920 C 0 0 0 0 0 | 0 0 0 489 +99 0 0 | 0 0 0 0 0
25-SEP-26 3930 C 0 0 0 0 0 | 0 0 0 479 +99 0 0 | 0 0 0 0 0
25-SEP-26 3940 C 0 0 0 0 0 | 0 0 0 470 +100 36 0 | 0 0 0 0 0
25-SEP-26 3950 C 0 0 0 0 0 | 0 0 0 460 +99 35 0 | 0 0 0 0 0
25-SEP-26 3960 C 0 0 0 0 0 | 0 0 0 450 +99 35 0 | 0 0 0 0 0
25-SEP-26 3970 C 0 0 0 0 0 | 0 0 0 440 +99 34 0 | 0 0 0 0 0
25-SEP-26 3980 C 0 0 0 0 0 | 0 0 0 430 +99 33 0 | 0 0 0 0 0
25-SEP-26 3990 C 0 0 0 0 0 | 0 0 0 420 +98 33 0 | 0 0 0 0 0
25-SEP-26 4000 C 0 0 0 0 0 | 0 0 0 410 +98 32 0 | 0 0 0 0 0
25-SEP-26 4010 C 0 0 0 0 0 | 0 0 0 400 +97 31 0 | 0 0 0 0 0
25-SEP-26 4020 C 0 0 0 0 0 | 0 0 0 390 +97 30 0 | 0 0 0 0 0
25-SEP-26 4030 C 0 0 0 0 0 | 0 0 0 380 +97 30 0 | 0 0 0 0 0
25-SEP-26 4040 C 0 0 0 0 0 | 0 0 0 370 +96 29 0 | 0 0 0 0 0
25-SEP-26 4050 C 0 0 0 0 0 | 0 0 0 360 +95 28 0 | 0 0 0 0 0
25-SEP-26 4060 C 0 0 0 0 0 | 0 0 0 351 +96 31 0 | 0 0 0 0 0
25-SEP-26 4070 C 0 0 0 0 0 | 0 0 0 341 +95 30 0 | 0 0 0 0 0
25-SEP-26 4080 C 0 0 0 0 0 | 0 0 0 331 +94 29 0 | 0 0 0 0 0
25-SEP-26 4090 C 0 0 0 0 0 | 0 0 0 321 +94 28 0 | 0 0 0 0 0
25-SEP-26 4100 C 0 0 0 0 0 | 0 0 0 311 +93 28 0 | 0 0 0 0 0
25-SEP-26 4110 C 0 0 0 0 0 | 0 0 0 302 +93 29 0 | 0 0 0 0 0
25-SEP-26 4120 C 0 0 0 0 0 | 0 0 0 292 +92 28 0 | 0 0 0 0 0
25-SEP-26 4130 C 0 0 0 0 0 | 0 0 0 282 +91 27 0 | 0 0 0 0 0
25-SEP-26 4140 C 0 0 0 0 0 | 0 0 0 272 +89 26 0 | 0 0 0 0 0
25-SEP-26 4150 C 0 0 0 0 0 | 0 0 0 263 +89 27 0 | 0 0 0 0 0
25-SEP-26 4160 C 0 0 0 0 0 | 0 0 0 253 +88 26 0 | 0 0 0 0 0
25-SEP-26 4170 C 0 0 0 0 0 | 0 0 0 244 +87 27 0 | 0 0 0 0 0
25-SEP-26 4180 C 0 0 0 0 0 | 0 0 0 234 +85 26 0 | 0 0 0 0 0
25-SEP-26 4190 C 0 0 0 0 0 | 0 0 0 225 +84 26 0 | 0 0 0 0 0
25-SEP-26 4200 C 0 0 0 0 0 | 0 0 0 216 +83 26 0 | 0 0 0 0 0
25-SEP-26 4210 C 0 0 0 0 0 | 0 0 0 206 +81 25 0 | 0 0 0 0 0
25-SEP-26 4220 C 0 0 0 0 0 | 0 0 0 197 +79 25 0 | 0 0 0 0 0
25-SEP-26 4230 C 0 0 0 0 0 | 0 0 0 188 +78 25 0 | 0 0 0 0 0
25-SEP-26 4240 C 0 0 0 0 0 | 0 0 0 179 +76 25 0 | 80 80 0 20 0
25-SEP-26 4250 C 0 0 0 0 0 | 0 0 0 170 +74 24 0 | 72 72 0 20 0
25-SEP-26 4260 C 0 0 0 0 0 | 140 150 140 162 +72 25 2 | 150 140 2 2 +2
25-SEP-26 4270 C 0 0 0 0 0 | 0 0 0 153 +69 24 0 | 61 60 0 20 0
25-SEP-26 4280 C 0 0 0 0 0 | 0 0 0 145 +68 24 0 | 78 78 0 20 0
25-SEP-26 4290 C 0 0 0 0 0 | 0 0 0 136 +65 24 0 | 72 72 0 20 0
25-SEP-26 4300 C 0 0 0 0 0 | 75 113 75 128 +62 24 3 | 113 44 3 39 0
25-SEP-26 4310 C 0 0 0 0 0 | 0 0 0 120 +59 23 0 | 87 57 0 118 0
25-SEP-26 4320 C 0 0 0 0 0 | 0 0 0 113 +57 24 0 | 80 56 0 128 0
25-SEP-26 4330 C 48 48 48 48 2 | 57 57 57 105 +54 23 1 | 78 48 3 187 +1
25-SEP-26 4340 C 0 0 0 0 0 | 0 0 0 98 +51 23 0 | 78 32 0 8 0
25-SEP-26 4350 C 0 0 0 0 0 | 58 81 58 91 +48 23 173 | 81 27 173 127 +104
25-SEP-26 4360 C 0 0 0 0 0 | 0 0 0 84 +45 23 0 | 68 68 0 16 0
25-SEP-26 4370 C 0 0 0 0 0 | 57 69 57 79 +43 23 3 | 69 39 3 21 -1
25-SEP-26 4380 C 0 0 0 0 0 | 48 69 48 73 +41 23 5 | 69 48 5 3 +3
25-SEP-26 4390 C 0 0 0 0 0 | 30 69 30 69 +40 24 51 | 69 27 51 48 +47
25-SEP-26 4400 C 0 0 0 0 0 | 50 63 50 61 +34 23 28 | 63 20 28 36 +21
25-SEP-26 4410 C 0 0 0 0 0 | 23 57 23 58 +34 24 47 | 57 21 47 33 +30
25-SEP-26 4420 C 0 0 0 0 0 | 53 53 52 52 +30 23 55 | 53 52 55 54 +54
25-SEP-26 4430 C 0 0 0 0 0 | 27 50 27 48 +28 23 63 | 50 17 63 59 +58
25-SEP-26 4440 C 0 0 0 0 0 | 40 44 40 44 +26 23 67 | 44 40 67 67 +67
25-SEP-26 4450 C 0 0 0 0 0 | 16 40 16 40 +24 23 9 | 40 13 9 17 +5
25-SEP-26 4460 C 0 0 0 0 0 | 0 0 0 36 +22 23 0 | 20 20 0 1 0
25-SEP-26 4470 C 0 0 0 0 0 | 20 33 20 33 +20 23 10 | 33 13 10 9 +8
25-SEP-26 4480 C 0 0 0 0 0 | 27 28 27 30 +18 23 13410 | 28 27 13410 13410 +13410
25-SEP-26 4490 C 0 0 0 0 0 | 27 27 27 27 +17 23 1 | 27 27 1 1 +1
25-SEP-26 4500 C 0 0 0 0 0 | 18 18 18 24 +15 23 1 | 18 10 1 1 +1
25-SEP-26 4510 C 0 0 0 0 0 | 14 22 14 22 +13 24 5 | 22 14 5 3 +3
25-SEP-26 4520 C 0 0 0 0 0 | 0 0 0 20 +12 24 0 | 0 0 0 0 0
25-SEP-26 4530 C 0 0 0 0 0 | 0 0 0 18 +11 24 0 | 0 0 0 0 0
25-SEP-26 4540 C 0 0 0 0 0 | 0 0 0 16 +10 24 0 | 0 0 0 0 0
25-SEP-26 4550 C 0 0 0 0 0 | 0 0 0 14 +8 24 0 | 7 6 0 29 0
25-SEP-26 4560 C 0 0 0 0 0 | 0 0 0 13 +8 24 0 | 0 0 0 0 0
25-SEP-26 4570 C 0 0 0 0 0 | 0 0 0 11 +6 24 0 | 0 0 0 0 0
25-SEP-26 4580 C 0 0 0 0 0 | 9 9 9 10 +6 24 2 | 9 9 2 2 +2
25-SEP-26 4590 C 0 0 0 0 0 | 0 0 0 9 +5 24 0 | 0 0 0 0 0
25-SEP-26 4600 C 0 0 0 0 0 | 6 8 6 8 +5 24 32 | 8 6 32 28 +28
25-SEP-26 4610 C 0 0 0 0 0 | 0 0 0 8 +5 25 0 | 0 0 0 0 0
25-SEP-26 4620 C 0 0 0 0 0 | 0 0 0 7 +4 25 0 | 0 0 0 0 0
25-SEP-26 4630 C 0 0 0 0 0 | 0 0 0 6 +3 25 0 | 0 0 0 0 0
25-SEP-26 4640 C 0 0 0 0 0 | 5 5 5 6 +4 26 2 | 5 5 2 2 +2
25-SEP-26 4650 C 0 0 0 0 0 | 0 0 0 5 +3 25 0 | 0 0 0 0 0
25-SEP-26 4660 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 0 0 0 0 0
25-SEP-26 4670 C 0 0 0 0 0 | 4 4 4 4 +2 26 1 | 4 4 1 1 +1
25-SEP-26 4680 C 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 0 0 0 0 0
25-SEP-26 4690 C 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 0 0 0 0 0
25-SEP-26 4700 C 0 0 0 0 0 | 3 3 3 3 +2 26 1 | 3 3 1 1 +1
25-SEP-26 4710 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
25-SEP-26 4720 C 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
25-SEP-26 4730 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
25-SEP-26 4740 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
25-SEP-26 4750 C 0 0 0 0 0 | 2 2 2 2 +1 28 1 | 2 2 1 1 +1
25-SEP-26 4760 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
25-SEP-26 4770 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
25-SEP-26 4780 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
25-SEP-26 4790 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
25-SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
25-SEP-26 4810 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
25-SEP-26 4820 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
25-SEP-26 4830 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
25-SEP-26 4840 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
25-SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
25-SEP-26 4860 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
25-SEP-26 4870 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
25-SEP-26 4880 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
25-SEP-26 4890 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
25-SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
25-SEP-26 4910 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
25-SEP-26 4920 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
25-SEP-26 4930 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
25-SEP-26 4940 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
25-SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
25-SEP-26 4960 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
25-SEP-26 4970 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
25-SEP-26 4980 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
25-SEP-26 4990 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
25-SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
25-SEP-26 5025 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
25-SEP-26 5050 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
25-SEP-26 5075 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
25-SEP-26 5100 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
25-SEP-26 5125 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
25-SEP-26 5150 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
25-SEP-26 5175 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
25-SEP-26 5200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
TOTAL CALL 2 | TOTAL CALL 13973 | TOTAL CALL 13975 14552 +13849
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
25-SEP-26 3430 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
25-SEP-26 3440 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
25-SEP-26 3450 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
25-SEP-26 3460 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
25-SEP-26 3470 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
25-SEP-26 3480 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
25-SEP-26 3490 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
25-SEP-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
25-SEP-26 3510 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
25-SEP-26 3520 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
25-SEP-26 3530 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
25-SEP-26 3540 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
25-SEP-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
25-SEP-26 3560 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
25-SEP-26 3570 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
25-SEP-26 3580 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
25-SEP-26 3590 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
25-SEP-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
25-SEP-26 3610 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
25-SEP-26 3620 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
25-SEP-26 3630 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
25-SEP-26 3640 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
25-SEP-26 3650 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 3 3 0 2 0
25-SEP-26 3660 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
25-SEP-26 3670 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
25-SEP-26 3680 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
25-SEP-26 3690 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
25-SEP-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 2 2 0 2 0
25-SEP-26 3710 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
25-SEP-26 3720 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
25-SEP-26 3730 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
25-SEP-26 3740 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
25-SEP-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
25-SEP-26 3760 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
25-SEP-26 3770 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
25-SEP-26 3780 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
25-SEP-26 3790 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
25-SEP-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
25-SEP-26 3810 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
25-SEP-26 3820 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
25-SEP-26 3830 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
25-SEP-26 3840 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
25-SEP-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
25-SEP-26 3860 P 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 0 0 0 0 0
25-SEP-26 3870 P 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 0 0 0 0 0
25-SEP-26 3880 P 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 0 0 0 0 0
25-SEP-26 3890 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 0 0 0 0 0
25-SEP-26 3900 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 0 0 0 0 0
25-SEP-26 3910 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 0 0 0 0 0
25-SEP-26 3920 P 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 0 0 0 0 0
25-SEP-26 3930 P 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 0 0 0 0 0
25-SEP-26 3940 P 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 0 0 0 0 0
25-SEP-26 3950 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 0 0 0 0 0
25-SEP-26 3960 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 0 0 0 0 0
25-SEP-26 3970 P 0 0 0 0 0 | 0 0 0 1 -3 34 0 | 0 0 0 0 0
25-SEP-26 3980 P 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 0 0 0 0 0
25-SEP-26 3990 P 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 0 0 0 0 0
25-SEP-26 4000 P 0 0 0 0 0 | 0 0 0 1 -4 32 0 | 0 0 0 0 0
25-SEP-26 4010 P 0 0 0 0 0 | 0 0 0 1 -4 31 0 | 0 0 0 0 0
25-SEP-26 4020 P 0 0 0 0 0 | 0 0 0 1 -5 30 0 | 0 0 0 0 0
25-SEP-26 4030 P 0 0 0 0 0 | 0 0 0 1 -5 30 0 | 10 10 0 2 0
25-SEP-26 4040 P 0 0 0 0 0 | 0 0 0 1 -6 29 0 | 0 0 0 0 0
25-SEP-26 4050 P 0 0 0 0 0 | 0 0 0 1 -6 28 0 | 12 11 0 43 0
25-SEP-26 4060 P 0 0 0 0 0 | 0 0 0 1 -7 28 0 | 0 0 0 0 0
25-SEP-26 4070 P 0 0 0 0 0 | 0 0 0 2 -6 30 0 | 0 0 0 0 0
25-SEP-26 4080 P 0 0 0 0 0 | 0 0 0 2 -7 29 0 | 0 0 0 0 0
25-SEP-26 4090 P 0 0 0 0 0 | 0 0 0 2 -8 28 0 | 10 10 0 2 0
25-SEP-26 4100 P 0 0 0 0 0 | 0 0 0 2 -9 28 0 | 18 11 0 4 0
25-SEP-26 4110 P 0 0 0 0 0 | 0 0 0 5 -7 32 0 | 0 0 0 0 0
25-SEP-26 4120 P 0 0 0 0 0 | 0 0 0 5 -8 31 0 | 0 0 0 0 0
25-SEP-26 4130 P 0 0 0 0 0 | 0 0 0 5 -9 30 0 | 22 22 0 26 0
25-SEP-26 4140 P 0 0 0 0 0 | 8 8 8 6 -9 31 2 | 18 8 2 8 +2
25-SEP-26 4150 P 0 0 0 0 0 | 8 8 7 6 -10 30 34 | 35 7 34 35 +33
25-SEP-26 4160 P 0 0 0 0 0 | 7 7 7 7 -11 30 1 | 7 7 1 1 +1
25-SEP-26 4170 P 0 0 0 0 0 | 0 0 0 7 -13 29 0 | 0 0 0 0 0
25-SEP-26 4180 P 0 0 0 0 0 | 0 0 0 8 -13 29 0 | 0 0 0 0 0
25-SEP-26 4190 P 0 0 0 0 0 | 16 16 11 8 -15 28 5 | 26 11 5 8 +5
25-SEP-26 4200 P 0 0 0 0 0 | 0 0 0 9 -16 28 0 | 40 39 0 13 0
25-SEP-26 4210 P 0 0 0 0 0 | 0 0 0 10 -18 28 0 | 0 0 0 0 0
25-SEP-26 4220 P 0 0 0 0 0 | 0 0 0 11 -19 28 0 | 0 0 0 0 0
25-SEP-26 4230 P 0 0 0 0 0 | 20 20 13 12 -21 27 3 | 20 13 3 3 +3
25-SEP-26 4240 P 0 0 0 0 0 | 0 0 0 13 -23 27 0 | 61 61 0 1 0
25-SEP-26 4250 P 0 0 0 0 0 | 16 16 16 14 -25 27 1 | 55 16 1 20 +1
25-SEP-26 4260 P 0 0 0 0 0 | 0 0 0 16 -27 27 0 | 56 56 0 20 0
25-SEP-26 4270 P 0 0 0 0 0 | 35 35 15 17 -29 26 22 | 64 15 22 77 +21
25-SEP-26 4280 P 0 0 0 0 0 | 39 39 24 19 -31 26 20 | 68 24 20 36 +16
25-SEP-26 4290 P 0 0 0 0 0 | 30 35 20 21 -33 26 22 | 66 20 22 58 +12
25-SEP-26 4300 P 0 0 0 0 0 | 35 38 23 23 -36 26 22 | 86 23 22 72 +19
25-SEP-26 4310 P 0 0 0 0 0 | 35 37 23 25 -39 25 26 | 78 23 26 76 +19
25-SEP-26 4320 P 0 0 0 0 0 | 40 43 26 28 -40 26 21 | 76 26 21 35 +19
25-SEP-26 4330 P 0 0 0 0 0 | 43 49 29 30 -44 25 21 | 70 29 21 36 +21
25-SEP-26 4340 P 0 0 0 0 0 | 40 40 33 33 -47 25 2 | 40 33 2 0 0
25-SEP-26 4350 P 0 0 0 0 0 | 60 60 38 36 -50 25 4 | 117 38 4 27 +4
25-SEP-26 4360 P 0 0 0 0 0 | 40 43 38 40 -52 25 12 | 43 38 12 7 +7
25-SEP-26 4370 P 0 0 0 0 0 | 43 43 43 44 -54 25 2 | 88 43 2 1 0
25-SEP-26 4380 P 0 0 0 0 0 | 46 46 46 46 -59 24 26 | 46 46 26 26 +26
25-SEP-26 4390 P 0 0 0 0 0 | 50 52 50 51 -61 24 43 | 52 50 43 43 +43
25-SEP-26 4400 P 0 0 0 0 0 | 84 84 56 56 -63 24 48 | 122 56 48 54 +45
25-SEP-26 4410 P 0 0 0 0 0 | 63 63 60 61 -66 24 83 | 63 60 83 83 +83
25-SEP-26 4420 P 0 0 0 0 0 | 70 70 69 67 -67 25 51 | 70 69 51 51 +51
25-SEP-26 4430 P 0 0 0 0 0 | 73 73 73 72 -70 24 1 | 73 73 1 1 +1
25-SEP-26 4440 P 0 0 0 0 0 | 0 0 0 77 -73 24 0 | 0 0 0 0 0
25-SEP-26 4450 P 0 0 0 0 0 | 111 111 100 78 -81 22 2 | 158 100 2 10 +2
25-SEP-26 4460 P 0 0 0 0 0 | 0 0 0 85 -82 22 0 | 0 0 0 0 0
25-SEP-26 4470 P 0 0 0 0 0 | 0 0 0 91 -85 22 0 | 0 0 0 0 0
25-SEP-26 4480 P 0 0 0 0 0 | 0 0 0 98 -86 22 0 | 0 0 0 0 0
25-SEP-26 4490 P 0 0 0 0 0 | 0 0 0 105 -88 22 0 | 0 0 0 0 0
25-SEP-26 4500 P 0 0 0 0 0 | 156 156 128 113 -89 22 4 | 218 128 4 7 +3
25-SEP-26 4510 P 0 0 0 0 0 | 0 0 0 120 -91 22 0 | 0 0 0 0 0
25-SEP-26 4520 P 0 0 0 0 0 | 0 0 0 128 -92 22 0 | 0 0 0 0 0
25-SEP-26 4530 P 0 0 0 0 0 | 0 0 0 136 -94 22 0 | 0 0 0 0 0
25-SEP-26 4540 P 0 0 0 0 0 | 0 0 0 145 -94 23 0 | 0 0 0 0 0
25-SEP-26 4550 P 0 0 0 0 0 | 0 0 0 153 -95 22 0 | 0 0 0 0 0
25-SEP-26 4560 P 0 0 0 0 0 | 0 0 0 162 -96 23 0 | 0 0 0 0 0
25-SEP-26 4570 P 0 0 0 0 0 | 0 0 0 171 -96 23 0 | 0 0 0 0 0
25-SEP-26 4580 P 0 0 0 0 0 | 0 0 0 180 -97 23 0 | 0 0 0 0 0
25-SEP-26 4590 P 0 0 0 0 0 | 0 0 0 189 -98 23 0 | 0 0 0 0 0
25-SEP-26 4600 P 0 0 0 0 0 | 0 0 0 198 -98 23 0 | 0 0 0 0 0
25-SEP-26 4610 P 0 0 0 0 0 | 0 0 0 207 -99 23 0 | 0 0 0 0 0
25-SEP-26 4620 P 0 0 0 0 0 | 0 0 0 216 -100 23 0 | 0 0 0 0 0
25-SEP-26 4630 P 0 0 0 0 0 | 0 0 0 226 -99 24 0 | 0 0 0 0 0
25-SEP-26 4640 P 0 0 0 0 0 | 0 0 0 235 -100 23 0 | 0 0 0 0 0
25-SEP-26 4650 P 0 0 0 0 0 | 0 0 0 245 -100 24 0 | 0 0 0 0 0
25-SEP-26 4660 P 0 0 0 0 0 | 0 0 0 254 -101 24 0 | 0 0 0 0 0
25-SEP-26 4670 P 0 0 0 0 0 | 0 0 0 264 -100 24 0 | 0 0 0 0 0
25-SEP-26 4680 P 0 0 0 0 0 | 0 0 0 274 -100 25 0 | 0 0 0 0 0
25-SEP-26 4690 P 0 0 0 0 0 | 0 0 0 283 -101 24 0 | 0 0 0 0 0
25-SEP-26 4700 P 0 0 0 0 0 | 0 0 0 293 -101 24 0 | 0 0 0 0 0
25-SEP-26 4710 P 0 0 0 0 0 | 0 0 0 303 -101 25 0 | 0 0 0 0 0
25-SEP-26 4720 P 0 0 0 0 0 | 0 0 0 313 -101 26 0 | 0 0 0 0 0
25-SEP-26 4730 P 0 0 0 0 0 | 0 0 0 322 -102 24 0 | 0 0 0 0 0
25-SEP-26 4740 P 0 0 0 0 0 | 0 0 0 332 -102 24 0 | 0 0 0 0 0
25-SEP-26 4750 P 0 0 0 0 0 | 0 0 0 342 -102 25 0 | 0 0 0 0 0
25-SEP-26 4760 P 0 0 0 0 0 | 0 0 0 352 -101 26 0 | 0 0 0 0 0
25-SEP-26 4770 P 0 0 0 0 0 | 0 0 0 362 -101 26 0 | 0 0 0 0 0
25-SEP-26 4780 P 0 0 0 0 0 | 0 0 0 372 -101 27 0 | 0 0 0 0 0
25-SEP-26 4790 P 0 0 0 0 0 | 0 0 0 382 -101 27 0 | 0 0 0 0 0
25-SEP-26 4800 P 0 0 0 0 0 | 0 0 0 392 -101 28 0 | 0 0 0 0 0
25-SEP-26 4810 P 0 0 0 0 0 | 0 0 0 402 -101 29 0 | 0 0 0 0 0
25-SEP-26 4820 P 0 0 0 0 0 | 0 0 0 411 -102 0 0 | 0 0 0 0 0
25-SEP-26 4830 P 0 0 0 0 0 | 0 0 0 421 -102 0 0 | 0 0 0 0 0
25-SEP-26 4840 P 0 0 0 0 0 | 0 0 0 431 -102 0 0 | 0 0 0 0 0
25-SEP-26 4850 P 0 0 0 0 0 | 446 446 446 441 -102 0 1 | 446 446 1 1 +1
25-SEP-26 4860 P 0 0 0 0 0 | 0 0 0 451 -102 0 0 | 0 0 0 0 0
25-SEP-26 4870 P 0 0 0 0 0 | 0 0 0 461 -102 0 0 | 0 0 0 0 0
25-SEP-26 4880 P 0 0 0 0 0 | 0 0 0 471 -102 0 0 | 0 0 0 0 0
25-SEP-26 4890 P 0 0 0 0 0 | 0 0 0 481 -102 0 0 | 0 0 0 0 0
25-SEP-26 4900 P 0 0 0 0 0 | 0 0 0 491 -102 0 0 | 0 0 0 0 0
25-SEP-26 4910 P 0 0 0 0 0 | 0 0 0 501 -102 0 0 | 0 0 0 0 0
25-SEP-26 4920 P 0 0 0 0 0 | 0 0 0 511 -102 0 0 | 0 0 0 0 0
25-SEP-26 4930 P 0 0 0 0 0 | 0 0 0 521 -102 0 0 | 0 0 0 0 0
25-SEP-26 4940 P 0 0 0 0 0 | 0 0 0 531 -102 0 0 | 0 0 0 0 0
25-SEP-26 4950 P 0 0 0 0 0 | 0 0 0 541 -102 0 0 | 0 0 0 0 0
25-SEP-26 4960 P 0 0 0 0 0 | 0 0 0 551 -102 0 0 | 0 0 0 0 0
25-SEP-26 4970 P 0 0 0 0 0 | 0 0 0 561 -102 0 0 | 0 0 0 0 0
25-SEP-26 4980 P 0 0 0 0 0 | 0 0 0 571 -102 0 0 | 0 0 0 0 0
25-SEP-26 4990 P 0 0 0 0 0 | 0 0 0 581 -102 0 0 | 0 0 0 0 0
25-SEP-26 5000 P 0 0 0 0 0 | 0 0 0 591 -102 0 0 | 0 0 0 0 0
25-SEP-26 5025 P 0 0 0 0 0 | 0 0 0 616 -102 0 0 | 0 0 0 0 0
25-SEP-26 5050 P 0 0 0 0 0 | 0 0 0 641 -102 0 0 | 0 0 0 0 0
25-SEP-26 5075 P 0 0 0 0 0 | 0 0 0 666 -102 0 0 | 0 0 0 0 0
25-SEP-26 5100 P 0 0 0 0 0 | 0 0 0 691 -102 0 0 | 0 0 0 0 0
25-SEP-26 5125 P 0 0 0 0 0 | 0 0 0 716 -102 0 0 | 0 0 0 0 0
25-SEP-26 5150 P 0 0 0 0 0 | 0 0 0 741 -102 0 0 | 0 0 0 0 0
25-SEP-26 5175 P 0 0 0 0 0 | 0 0 0 766 -102 0 0 | 0 0 0 0 0
25-SEP-26 5200 P 0 0 0 0 0 | 0 0 0 791 -102 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 479 | TOTAL PUT 479 891 +438
| WEEKLY PUT/CALL RATIO 0.03
| WEEKLY TOTAL 14454 15443 +14287
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
02-OCT-26 3440 C - - - - - | 0 0 0 972 - 52 0 | 0 0 0 0 -
02-OCT-26 3450 C - - - - - | 0 0 0 962 - 51 0 | 0 0 0 0 -
02-OCT-26 3460 C - - - - - | 0 0 0 952 - 51 0 | 0 0 0 0 -
02-OCT-26 3470 C - - - - - | 0 0 0 943 - 55 0 | 0 0 0 0 -
02-OCT-26 3480 C - - - - - | 0 0 0 933 - 54 0 | 0 0 0 0 -
02-OCT-26 3490 C - - - - - | 0 0 0 923 - 54 0 | 0 0 0 0 -
02-OCT-26 3500 C - - - - - | 0 0 0 913 - 53 0 | 0 0 0 0 -
02-OCT-26 3510 C - - - - - | 0 0 0 903 - 53 0 | 0 0 0 0 -
02-OCT-26 3520 C - - - - - | 0 0 0 893 - 52 0 | 0 0 0 0 -
02-OCT-26 3530 C - - - - - | 0 0 0 883 - 51 0 | 0 0 0 0 -
02-OCT-26 3540 C - - - - - | 0 0 0 873 - 51 0 | 0 0 0 0 -
02-OCT-26 3550 C - - - - - | 0 0 0 863 - 50 0 | 0 0 0 0 -
02-OCT-26 3560 C - - - - - | 0 0 0 853 - 50 0 | 0 0 0 0 -
02-OCT-26 3570 C - - - - - | 0 0 0 843 - 49 0 | 0 0 0 0 -
02-OCT-26 3580 C - - - - - | 0 0 0 833 - 49 0 | 0 0 0 0 -
02-OCT-26 3590 C - - - - - | 0 0 0 823 - 48 0 | 0 0 0 0 -
02-OCT-26 3600 C - - - - - | 0 0 0 813 - 47 0 | 0 0 0 0 -
02-OCT-26 3610 C - - - - - | 0 0 0 803 - 47 0 | 0 0 0 0 -
02-OCT-26 3620 C - - - - - | 0 0 0 793 - 46 0 | 0 0 0 0 -
02-OCT-26 3630 C - - - - - | 0 0 0 783 - 46 0 | 0 0 0 0 -
02-OCT-26 3640 C - - - - - | 0 0 0 773 - 45 0 | 0 0 0 0 -
02-OCT-26 3650 C - - - - - | 0 0 0 763 - 45 0 | 0 0 0 0 -
02-OCT-26 3660 C - - - - - | 0 0 0 753 - 44 0 | 0 0 0 0 -
02-OCT-26 3670 C - - - - - | 0 0 0 743 - 43 0 | 0 0 0 0 -
02-OCT-26 3680 C - - - - - | 0 0 0 733 - 43 0 | 0 0 0 0 -
02-OCT-26 3690 C - - - - - | 0 0 0 723 - 42 0 | 0 0 0 0 -
02-OCT-26 3700 C - - - - - | 0 0 0 713 - 42 0 | 0 0 0 0 -
02-OCT-26 3710 C - - - - - | 0 0 0 703 - 41 0 | 0 0 0 0 -
02-OCT-26 3720 C - - - - - | 0 0 0 693 - 41 0 | 0 0 0 0 -
02-OCT-26 3730 C - - - - - | 0 0 0 683 - 40 0 | 0 0 0 0 -
02-OCT-26 3740 C - - - - - | 0 0 0 673 - 39 0 | 0 0 0 0 -
02-OCT-26 3750 C - - - - - | 0 0 0 663 - 39 0 | 0 0 0 0 -
02-OCT-26 3760 C - - - - - | 0 0 0 654 - 41 0 | 0 0 0 0 -
02-OCT-26 3770 C - - - - - | 0 0 0 644 - 40 0 | 0 0 0 0 -
02-OCT-26 3780 C - - - - - | 0 0 0 634 - 40 0 | 0 0 0 0 -
02-OCT-26 3790 C - - - - - | 0 0 0 624 - 39 0 | 0 0 0 0 -
02-OCT-26 3800 C - - - - - | 0 0 0 614 - 38 0 | 0 0 0 0 -
02-OCT-26 3810 C - - - - - | 0 0 0 604 - 38 0 | 0 0 0 0 -
02-OCT-26 3820 C - - - - - | 0 0 0 594 - 37 0 | 0 0 0 0 -
02-OCT-26 3830 C - - - - - | 0 0 0 584 - 37 0 | 0 0 0 0 -
02-OCT-26 3840 C - - - - - | 0 0 0 574 - 36 0 | 0 0 0 0 -
02-OCT-26 3850 C - - - - - | 0 0 0 564 - 36 0 | 0 0 0 0 -
02-OCT-26 3860 C - - - - - | 0 0 0 555 - 37 0 | 0 0 0 0 -
02-OCT-26 3870 C - - - - - | 0 0 0 545 - 36 0 | 0 0 0 0 -
02-OCT-26 3880 C - - - - - | 0 0 0 535 - 36 0 | 0 0 0 0 -
02-OCT-26 3890 C - - - - - | 0 0 0 525 - 35 0 | 0 0 0 0 -
02-OCT-26 3900 C - - - - - | 0 0 0 515 - 34 0 | 0 0 0 0 -
02-OCT-26 3910 C - - - - - | 0 0 0 505 - 34 0 | 0 0 0 0 -
02-OCT-26 3920 C - - - - - | 0 0 0 496 - 35 0 | 0 0 0 0 -
02-OCT-26 3930 C - - - - - | 0 0 0 486 - 34 0 | 0 0 0 0 -
02-OCT-26 3940 C - - - - - | 0 0 0 476 - 33 0 | 0 0 0 0 -
02-OCT-26 3950 C - - - - - | 0 0 0 466 - 33 0 | 0 0 0 0 -
02-OCT-26 3960 C - - - - - | 0 0 0 457 - 33 0 | 0 0 0 0 -
02-OCT-26 3970 C - - - - - | 0 0 0 447 - 33 0 | 0 0 0 0 -
02-OCT-26 3980 C - - - - - | 0 0 0 437 - 32 0 | 0 0 0 0 -
02-OCT-26 3990 C - - - - - | 0 0 0 427 - 31 0 | 0 0 0 0 -
02-OCT-26 4000 C - - - - - | 0 0 0 418 - 32 0 | 0 0 0 0 -
02-OCT-26 4010 C - - - - - | 0 0 0 408 - 31 0 | 0 0 0 0 -
02-OCT-26 4020 C - - - - - | 0 0 0 399 - 31 0 | 0 0 0 0 -
02-OCT-26 4030 C - - - - - | 0 0 0 389 - 31 0 | 0 0 0 0 -
02-OCT-26 4040 C - - - - - | 0 0 0 379 - 30 0 | 0 0 0 0 -
02-OCT-26 4050 C - - - - - | 0 0 0 370 - 30 0 | 0 0 0 0 -
02-OCT-26 4060 C - - - - - | 0 0 0 360 - 30 0 | 0 0 0 0 -
02-OCT-26 4070 C - - - - - | 0 0 0 351 - 30 0 | 0 0 0 0 -
02-OCT-26 4080 C - - - - - | 0 0 0 341 - 29 0 | 0 0 0 0 -
02-OCT-26 4090 C - - - - - | 0 0 0 332 - 29 0 | 0 0 0 0 -
02-OCT-26 4100 C - - - - - | 0 0 0 323 - 29 0 | 0 0 0 0 -
02-OCT-26 4110 C - - - - - | 0 0 0 313 - 28 0 | 0 0 0 0 -
02-OCT-26 4120 C - - - - - | 0 0 0 304 - 28 0 | 0 0 0 0 -
02-OCT-26 4130 C - - - - - | 0 0 0 295 - 28 0 | 0 0 0 0 -
02-OCT-26 4140 C - - - - - | 0 0 0 286 - 28 0 | 0 0 0 0 -
02-OCT-26 4150 C - - - - - | 0 0 0 277 - 28 0 | 0 0 0 0 -
02-OCT-26 4160 C - - - - - | 0 0 0 268 - 27 0 | 0 0 0 0 -
02-OCT-26 4170 C - - - - - | 0 0 0 259 - 27 0 | 0 0 0 0 -
02-OCT-26 4180 C - - - - - | 0 0 0 250 - 27 0 | 0 0 0 0 -
02-OCT-26 4190 C - - - - - | 0 0 0 241 - 27 0 | 0 0 0 0 -
02-OCT-26 4200 C - - - - - | 0 0 0 233 - 27 0 | 0 0 0 0 -
02-OCT-26 4210 C - - - - - | 0 0 0 224 - 26 0 | 0 0 0 0 -
02-OCT-26 4220 C - - - - - | 0 0 0 216 - 26 0 | 0 0 0 0 -
02-OCT-26 4230 C - - - - - | 0 0 0 207 - 26 0 | 0 0 0 0 -
02-OCT-26 4240 C - - - - - | 0 0 0 199 - 26 0 | 0 0 0 0 -
02-OCT-26 4250 C - - - - - | 0 0 0 191 - 26 0 | 0 0 0 0 -
02-OCT-26 4260 C - - - - - | 0 0 0 183 - 25 0 | 0 0 0 0 -
02-OCT-26 4270 C - - - - - | 0 0 0 175 - 25 0 | 0 0 0 0 -
02-OCT-26 4280 C - - - - - | 0 0 0 167 - 25 0 | 0 0 0 0 -
02-OCT-26 4290 C - - - - - | 0 0 0 160 - 25 0 | 0 0 0 0 -
02-OCT-26 4300 C - - - - - | 0 0 0 152 - 25 0 | 0 0 0 0 -
02-OCT-26 4310 C - - - - - | 0 0 0 145 - 24 0 | 0 0 0 0 -
02-OCT-26 4320 C - - - - - | 0 0 0 138 - 24 0 | 0 0 0 0 -
02-OCT-26 4330 C - - - - - | 0 0 0 131 - 24 0 | 0 0 0 0 -
02-OCT-26 4340 C - - - - - | 0 0 0 124 - 24 0 | 0 0 0 0 -
02-OCT-26 4350 C - - - - - | 0 0 0 118 - 24 0 | 0 0 0 0 -
02-OCT-26 4360 C - - - - - | 0 0 0 111 - 24 0 | 0 0 0 0 -
02-OCT-26 4370 C - - - - - | 0 0 0 105 - 24 0 | 0 0 0 0 -
02-OCT-26 4380 C - - - - - | 0 0 0 99 - 24 0 | 0 0 0 0 -
02-OCT-26 4390 C - - - - - | 0 0 0 94 - 24 0 | 0 0 0 0 -
02-OCT-26 4400 C - - - - - | 0 0 0 88 - 23 0 | 0 0 0 0 -
02-OCT-26 4410 C - - - - - | 0 0 0 83 - 23 0 | 0 0 0 0 -
02-OCT-26 4420 C - - - - - | 0 0 0 78 - 23 0 | 0 0 0 0 -
02-OCT-26 4430 C - - - - - | 0 0 0 73 - 23 0 | 0 0 0 0 -
02-OCT-26 4440 C - - - - - | 0 0 0 68 - 23 0 | 0 0 0 0 -
02-OCT-26 4450 C - - - - - | 0 0 0 64 - 23 0 | 0 0 0 0 -
02-OCT-26 4460 C - - - - - | 0 0 0 60 - 23 0 | 0 0 0 0 -
02-OCT-26 4470 C - - - - - | 0 0 0 56 - 23 0 | 0 0 0 0 -
02-OCT-26 4480 C - - - - - | 0 0 0 52 - 23 0 | 0 0 0 0 -
02-OCT-26 4490 C - - - - - | 0 0 0 49 - 23 0 | 0 0 0 0 -
02-OCT-26 4500 C - - - - - | 0 0 0 46 - 23 0 | 0 0 0 0 -
02-OCT-26 4510 C - - - - - | 0 0 0 43 - 23 0 | 0 0 0 0 -
02-OCT-26 4520 C - - - - - | 0 0 0 40 - 23 0 | 0 0 0 0 -
02-OCT-26 4530 C - - - - - | 0 0 0 37 - 23 0 | 0 0 0 0 -
02-OCT-26 4540 C - - - - - | 0 0 0 34 - 23 0 | 0 0 0 0 -
02-OCT-26 4550 C - - - - - | 0 0 0 32 - 23 0 | 0 0 0 0 -
02-OCT-26 4560 C - - - - - | 0 0 0 30 - 24 0 | 0 0 0 0 -
02-OCT-26 4570 C - - - - - | 0 0 0 28 - 24 0 | 0 0 0 0 -
02-OCT-26 4580 C - - - - - | 0 0 0 26 - 24 0 | 0 0 0 0 -
02-OCT-26 4590 C - - - - - | 0 0 0 24 - 24 0 | 0 0 0 0 -
02-OCT-26 4600 C - - - - - | 0 0 0 22 - 24 0 | 0 0 0 0 -
02-OCT-26 4610 C - - - - - | 0 0 0 21 - 24 0 | 0 0 0 0 -
02-OCT-26 4620 C - - - - - | 0 0 0 19 - 24 0 | 0 0 0 0 -
02-OCT-26 4630 C - - - - - | 0 0 0 18 - 24 0 | 0 0 0 0 -
02-OCT-26 4640 C - - - - - | 0 0 0 17 - 24 0 | 0 0 0 0 -
02-OCT-26 4650 C - - - - - | 0 0 0 16 - 25 0 | 0 0 0 0 -
02-OCT-26 4660 C - - - - - | 0 0 0 15 - 25 0 | 0 0 0 0 -
02-OCT-26 4670 C - - - - - | 0 0 0 14 - 25 0 | 0 0 0 0 -
02-OCT-26 4680 C - - - - - | 0 0 0 13 - 25 0 | 0 0 0 0 -
02-OCT-26 4690 C - - - - - | 0 0 0 12 - 25 0 | 0 0 0 0 -
02-OCT-26 4700 C - - - - - | 0 0 0 11 - 25 0 | 0 0 0 0 -
02-OCT-26 4710 C - - - - - | 0 0 0 10 - 25 0 | 0 0 0 0 -
02-OCT-26 4720 C - - - - - | 0 0 0 10 - 26 0 | 0 0 0 0 -
02-OCT-26 4730 C - - - - - | 0 0 0 9 - 25 0 | 0 0 0 0 -
02-OCT-26 4740 C - - - - - | 0 0 0 8 - 25 0 | 0 0 0 0 -
02-OCT-26 4750 C - - - - - | 0 0 0 8 - 26 0 | 0 0 0 0 -
02-OCT-26 4760 C - - - - - | 0 0 0 7 - 26 0 | 0 0 0 0 -
02-OCT-26 4770 C - - - - - | 0 0 0 7 - 26 0 | 0 0 0 0 -
02-OCT-26 4780 C - - - - - | 0 0 0 6 - 26 0 | 0 0 0 0 -
02-OCT-26 4790 C - - - - - | 0 0 0 6 - 26 0 | 0 0 0 0 -
02-OCT-26 4800 C - - - - - | 0 0 0 6 - 27 0 | 0 0 0 0 -
02-OCT-26 4810 C - - - - - | 0 0 0 5 - 26 0 | 0 0 0 0 -
02-OCT-26 4820 C - - - - - | 0 0 0 5 - 27 0 | 0 0 0 0 -
02-OCT-26 4830 C - - - - - | 0 0 0 5 - 27 0 | 0 0 0 0 -
02-OCT-26 4840 C - - - - - | 0 0 0 4 - 27 0 | 0 0 0 0 -
02-OCT-26 4850 C - - - - - | 0 0 0 4 - 27 0 | 0 0 0 0 -
02-OCT-26 4860 C - - - - - | 0 0 0 4 - 28 0 | 0 0 0 0 -
02-OCT-26 4870 C - - - - - | 0 0 0 4 - 28 0 | 0 0 0 0 -
02-OCT-26 4880 C - - - - - | 0 0 0 3 - 27 0 | 0 0 0 0 -
02-OCT-26 4890 C - - - - - | 0 0 0 3 - 28 0 | 0 0 0 0 -
02-OCT-26 4900 C - - - - - | 0 0 0 3 - 28 0 | 0 0 0 0 -
02-OCT-26 4910 C - - - - - | 0 0 0 3 - 28 0 | 0 0 0 0 -
02-OCT-26 4920 C - - - - - | 0 0 0 3 - 29 0 | 0 0 0 0 -
02-OCT-26 4930 C - - - - - | 0 0 0 2 - 27 0 | 0 0 0 0 -
02-OCT-26 4940 C - - - - - | 0 0 0 2 - 28 0 | 0 0 0 0 -
02-OCT-26 4950 C - - - - - | 0 0 0 2 - 28 0 | 0 0 0 0 -
02-OCT-26 4960 C - - - - - | 0 0 0 2 - 29 0 | 0 0 0 0 -
02-OCT-26 4970 C - - - - - | 0 0 0 2 - 29 0 | 0 0 0 0 -
02-OCT-26 4980 C - - - - - | 0 0 0 2 - 30 0 | 0 0 0 0 -
02-OCT-26 4990 C - - - - - | 0 0 0 2 - 30 0 | 0 0 0 0 -
02-OCT-26 5000 C - - - - - | 0 0 0 2 - 30 0 | 0 0 0 0 -
02-OCT-26 5025 C - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
02-OCT-26 5050 C - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
02-OCT-26 5075 C - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
02-OCT-26 5100 C - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
02-OCT-26 5125 C - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
02-OCT-26 5150 C - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
02-OCT-26 5175 C - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
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
02-OCT-26 3440 P - - - - - | 0 0 0 1 - 52 0 | 0 0 0 0 -
02-OCT-26 3450 P - - - - - | 0 0 0 1 - 51 0 | 0 0 0 0 -
02-OCT-26 3460 P - - - - - | 0 0 0 1 - 51 0 | 0 0 0 0 -
02-OCT-26 3470 P - - - - - | 0 0 0 1 - 50 0 | 0 0 0 0 -
02-OCT-26 3480 P - - - - - | 0 0 0 1 - 50 0 | 0 0 0 0 -
02-OCT-26 3490 P - - - - - | 0 0 0 1 - 49 0 | 0 0 0 0 -
02-OCT-26 3500 P - - - - - | 0 0 0 1 - 49 0 | 0 0 0 0 -
02-OCT-26 3510 P - - - - - | 0 0 0 1 - 48 0 | 0 0 0 0 -
02-OCT-26 3520 P - - - - - | 0 0 0 1 - 47 0 | 0 0 0 0 -
02-OCT-26 3530 P - - - - - | 0 0 0 1 - 47 0 | 0 0 0 0 -
02-OCT-26 3540 P - - - - - | 0 0 0 1 - 46 0 | 0 0 0 0 -
02-OCT-26 3550 P - - - - - | 0 0 0 1 - 46 0 | 0 0 0 0 -
02-OCT-26 3560 P - - - - - | 0 0 0 1 - 45 0 | 0 0 0 0 -
02-OCT-26 3570 P - - - - - | 0 0 0 1 - 45 0 | 0 0 0 0 -
02-OCT-26 3580 P - - - - - | 0 0 0 1 - 44 0 | 0 0 0 0 -
02-OCT-26 3590 P - - - - - | 0 0 0 1 - 44 0 | 0 0 0 0 -
02-OCT-26 3600 P - - - - - | 0 0 0 1 - 43 0 | 0 0 0 0 -
02-OCT-26 3610 P - - - - - | 0 0 0 1 - 43 0 | 0 0 0 0 -
02-OCT-26 3620 P - - - - - | 0 0 0 1 - 42 0 | 0 0 0 0 -
02-OCT-26 3630 P - - - - - | 0 0 0 1 - 42 0 | 0 0 0 0 -
02-OCT-26 3640 P - - - - - | 0 0 0 1 - 41 0 | 0 0 0 0 -
02-OCT-26 3650 P - - - - - | 0 0 0 1 - 41 0 | 0 0 0 0 -
02-OCT-26 3660 P - - - - - | 0 0 0 1 - 40 0 | 0 0 0 0 -
02-OCT-26 3670 P - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
02-OCT-26 3680 P - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
02-OCT-26 3690 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
02-OCT-26 3700 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
02-OCT-26 3710 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
02-OCT-26 3720 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
02-OCT-26 3730 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
02-OCT-26 3740 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
02-OCT-26 3750 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
02-OCT-26 3760 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
02-OCT-26 3770 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
02-OCT-26 3780 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
02-OCT-26 3790 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
02-OCT-26 3800 P - - - - - | 0 0 0 2 - 36 0 | 0 0 0 0 -
02-OCT-26 3810 P - - - - - | 0 0 0 2 - 36 0 | 0 0 0 0 -
02-OCT-26 3820 P - - - - - | 0 0 0 2 - 35 0 | 0 0 0 0 -
02-OCT-26 3830 P - - - - - | 0 0 0 2 - 34 0 | 0 0 0 0 -
02-OCT-26 3840 P - - - - - | 0 0 0 2 - 34 0 | 0 0 0 0 -
02-OCT-26 3850 P - - - - - | 0 0 0 2 - 33 0 | 0 0 0 0 -
02-OCT-26 3860 P - - - - - | 0 0 0 2 - 33 0 | 0 0 0 0 -
02-OCT-26 3870 P - - - - - | 0 0 0 2 - 32 0 | 0 0 0 0 -
02-OCT-26 3880 P - - - - - | 0 0 0 3 - 34 0 | 0 0 0 0 -
02-OCT-26 3890 P - - - - - | 0 0 0 3 - 33 0 | 0 0 0 0 -
02-OCT-26 3900 P - - - - - | 0 0 0 3 - 33 0 | 0 0 0 0 -
02-OCT-26 3910 P - - - - - | 0 0 0 3 - 32 0 | 0 0 0 0 -
02-OCT-26 3920 P - - - - - | 0 0 0 3 - 31 0 | 0 0 0 0 -
02-OCT-26 3930 P - - - - - | 0 0 0 4 - 33 0 | 0 0 0 0 -
02-OCT-26 3940 P - - - - - | 0 0 0 4 - 32 0 | 0 0 0 0 -
02-OCT-26 3950 P - - - - - | 0 0 0 4 - 31 0 | 0 0 0 0 -
02-OCT-26 3960 P - - - - - | 0 0 0 4 - 31 0 | 0 0 0 0 -
02-OCT-26 3970 P - - - - - | 0 0 0 5 - 31 0 | 0 0 0 0 -
02-OCT-26 3980 P - - - - - | 0 0 0 5 - 31 0 | 0 0 0 0 -
02-OCT-26 3990 P - - - - - | 0 0 0 5 - 30 0 | 0 0 0 0 -
02-OCT-26 4000 P - - - - - | 0 0 0 5 - 30 0 | 0 0 0 0 -
02-OCT-26 4010 P - - - - - | 0 0 0 6 - 30 0 | 0 0 0 0 -
02-OCT-26 4020 P - - - - - | 0 0 0 6 - 29 0 | 0 0 0 0 -
02-OCT-26 4030 P - - - - - | 0 0 0 7 - 30 0 | 0 0 0 0 -
02-OCT-26 4040 P - - - - - | 0 0 0 7 - 29 0 | 0 0 0 0 -
02-OCT-26 4050 P - - - - - | 0 0 0 8 - 29 0 | 0 0 0 0 -
02-OCT-26 4060 P - - - - - | 0 0 0 8 - 29 0 | 0 0 0 0 -
02-OCT-26 4070 P - - - - - | 0 0 0 9 - 29 0 | 0 0 0 0 -
02-OCT-26 4080 P - - - - - | 0 0 0 9 - 28 0 | 0 0 0 0 -
02-OCT-26 4090 P - - - - - | 0 0 0 10 - 28 0 | 0 0 0 0 -
02-OCT-26 4100 P - - - - - | 0 0 0 10 - 28 0 | 0 0 0 0 -
02-OCT-26 4110 P - - - - - | 0 0 0 11 - 28 0 | 0 0 0 0 -
02-OCT-26 4120 P - - - - - | 0 0 0 12 - 28 0 | 0 0 0 0 -
02-OCT-26 4130 P - - - - - | 0 0 0 13 - 27 0 | 0 0 0 0 -
02-OCT-26 4140 P - - - - - | 0 0 0 14 - 27 0 | 0 0 0 0 -
02-OCT-26 4150 P - - - - - | 0 0 0 15 - 27 0 | 0 0 0 0 -
02-OCT-26 4160 P - - - - - | 0 0 0 16 - 27 0 | 0 0 0 0 -
02-OCT-26 4170 P - - - - - | 0 0 0 17 - 27 0 | 0 0 0 0 -
02-OCT-26 4180 P - - - - - | 0 0 0 18 - 26 0 | 0 0 0 0 -
02-OCT-26 4190 P - - - - - | 0 0 0 19 - 26 0 | 0 0 0 0 -
02-OCT-26 4200 P - - - - - | 0 0 0 20 - 26 0 | 0 0 0 0 -
02-OCT-26 4210 P - - - - - | 0 0 0 22 - 26 0 | 0 0 0 0 -
02-OCT-26 4220 P - - - - - | 0 0 0 23 - 25 0 | 0 0 0 0 -
02-OCT-26 4230 P - - - - - | 0 0 0 25 - 25 0 | 0 0 0 0 -
02-OCT-26 4240 P - - - - - | 0 0 0 27 - 25 0 | 0 0 0 0 -
02-OCT-26 4250 P - - - - - | 0 0 0 28 - 25 0 | 0 0 0 0 -
02-OCT-26 4260 P - - - - - | 0 0 0 30 - 25 0 | 0 0 0 0 -
02-OCT-26 4270 P - - - - - | 0 0 0 33 - 25 0 | 0 0 0 0 -
02-OCT-26 4280 P - - - - - | 0 0 0 35 - 25 0 | 0 0 0 0 -
02-OCT-26 4290 P - - - - - | 0 0 0 37 - 24 0 | 0 0 0 0 -
02-OCT-26 4300 P - - - - - | 0 0 0 40 - 24 0 | 0 0 0 0 -
02-OCT-26 4310 P - - - - - | 0 0 0 43 - 24 0 | 0 0 0 0 -
02-OCT-26 4320 P - - - - - | 0 0 0 45 - 24 0 | 0 0 0 0 -
02-OCT-26 4330 P - - - - - | 0 0 0 49 - 24 0 | 0 0 0 0 -
02-OCT-26 4340 P - - - - - | 0 0 0 52 - 24 0 | 0 0 0 0 -
02-OCT-26 4350 P - - - - - | 0 0 0 55 - 23 0 | 0 0 0 0 -
02-OCT-26 4360 P - - - - - | 0 0 0 59 - 23 0 | 0 0 0 0 -
02-OCT-26 4370 P - - - - - | 0 0 0 63 - 23 0 | 0 0 0 0 -
02-OCT-26 4380 P - - - - - | 0 0 0 67 - 23 0 | 0 0 0 0 -
02-OCT-26 4390 P - - - - - | 0 0 0 71 - 23 0 | 0 0 0 0 -
02-OCT-26 4400 P - - - - - | 0 0 0 76 - 23 0 | 0 0 0 0 -
02-OCT-26 4410 P - - - - - | 0 0 0 81 - 23 0 | 0 0 0 0 -
02-OCT-26 4420 P - - - - - | 0 0 0 85 - 23 0 | 0 0 0 0 -
02-OCT-26 4430 P - - - - - | 0 0 0 91 - 23 0 | 0 0 0 0 -
02-OCT-26 4440 P - - - - - | 0 0 0 96 - 23 0 | 0 0 0 0 -
02-OCT-26 4450 P - - - - - | 0 0 0 102 - 23 0 | 0 0 0 0 -
02-OCT-26 4460 P - - - - - | 0 0 0 108 - 23 0 | 0 0 0 0 -
02-OCT-26 4470 P - - - - - | 0 0 0 114 - 23 0 | 0 0 0 0 -
02-OCT-26 4480 P - - - - - | 0 0 0 120 - 23 0 | 0 0 0 0 -
02-OCT-26 4490 P - - - - - | 0 0 0 127 - 23 0 | 0 0 0 0 -
02-OCT-26 4500 P - - - - - | 0 0 0 133 - 23 0 | 0 0 0 0 -
02-OCT-26 4510 P - - - - - | 0 0 0 140 - 23 0 | 0 0 0 0 -
02-OCT-26 4520 P - - - - - | 0 0 0 147 - 23 0 | 0 0 0 0 -
02-OCT-26 4530 P - - - - - | 0 0 0 155 - 23 0 | 0 0 0 0 -
02-OCT-26 4540 P - - - - - | 0 0 0 162 - 23 0 | 0 0 0 0 -
02-OCT-26 4550 P - - - - - | 0 0 0 170 - 23 0 | 0 0 0 0 -
02-OCT-26 4560 P - - - - - | 0 0 0 177 - 23 0 | 0 0 0 0 -
02-OCT-26 4570 P - - - - - | 0 0 0 185 - 23 0 | 0 0 0 0 -
02-OCT-26 4580 P - - - - - | 0 0 0 193 - 23 0 | 0 0 0 0 -
02-OCT-26 4590 P - - - - - | 0 0 0 202 - 23 0 | 0 0 0 0 -
02-OCT-26 4600 P - - - - - | 0 0 0 210 - 23 0 | 0 0 0 0 -
02-OCT-26 4610 P - - - - - | 0 0 0 218 - 23 0 | 0 0 0 0 -
02-OCT-26 4620 P - - - - - | 0 0 0 227 - 23 0 | 0 0 0 0 -
02-OCT-26 4630 P - - - - - | 0 0 0 236 - 24 0 | 0 0 0 0 -
02-OCT-26 4640 P - - - - - | 0 0 0 244 - 23 0 | 0 0 0 0 -
02-OCT-26 4650 P - - - - - | 0 0 0 253 - 24 0 | 0 0 0 0 -
02-OCT-26 4660 P - - - - - | 0 0 0 262 - 24 0 | 0 0 0 0 -
02-OCT-26 4670 P - - - - - | 0 0 0 271 - 24 0 | 0 0 0 0 -
02-OCT-26 4680 P - - - - - | 0 0 0 280 - 24 0 | 0 0 0 0 -
02-OCT-26 4690 P - - - - - | 0 0 0 289 - 24 0 | 0 0 0 0 -
02-OCT-26 4700 P - - - - - | 0 0 0 299 - 24 0 | 0 0 0 0 -
02-OCT-26 4710 P - - - - - | 0 0 0 308 - 24 0 | 0 0 0 0 -
02-OCT-26 4720 P - - - - - | 0 0 0 317 - 24 0 | 0 0 0 0 -
02-OCT-26 4730 P - - - - - | 0 0 0 327 - 25 0 | 0 0 0 0 -
02-OCT-26 4740 P - - - - - | 0 0 0 336 - 24 0 | 0 0 0 0 -
02-OCT-26 4750 P - - - - - | 0 0 0 345 - 24 0 | 0 0 0 0 -
02-OCT-26 4760 P - - - - - | 0 0 0 355 - 25 0 | 0 0 0 0 -
02-OCT-26 4770 P - - - - - | 0 0 0 365 - 25 0 | 0 0 0 0 -
02-OCT-26 4780 P - - - - - | 0 0 0 374 - 25 0 | 0 0 0 0 -
02-OCT-26 4790 P - - - - - | 0 0 0 384 - 25 0 | 0 0 0 0 -
02-OCT-26 4800 P - - - - - | 0 0 0 393 - 25 0 | 0 0 0 0 -
02-OCT-26 4810 P - - - - - | 0 0 0 403 - 25 0 | 0 0 0 0 -
02-OCT-26 4820 P - - - - - | 0 0 0 413 - 26 0 | 0 0 0 0 -
02-OCT-26 4830 P - - - - - | 0 0 0 422 - 25 0 | 0 0 0 0 -
02-OCT-26 4840 P - - - - - | 0 0 0 432 - 25 0 | 0 0 0 0 -
02-OCT-26 4850 P - - - - - | 0 0 0 442 - 26 0 | 0 0 0 0 -
02-OCT-26 4860 P - - - - - | 0 0 0 452 - 26 0 | 0 0 0 0 -
02-OCT-26 4870 P - - - - - | 0 0 0 461 - 25 0 | 0 0 0 0 -
02-OCT-26 4880 P - - - - - | 0 0 0 471 - 25 0 | 0 0 0 0 -
02-OCT-26 4890 P - - - - - | 0 0 0 481 - 26 0 | 0 0 0 0 -
02-OCT-26 4900 P - - - - - | 0 0 0 491 - 26 0 | 0 0 0 0 -
02-OCT-26 4910 P - - - - - | 0 0 0 501 - 27 0 | 0 0 0 0 -
02-OCT-26 4920 P - - - - - | 0 0 0 510 - 24 0 | 0 0 0 0 -
02-OCT-26 4930 P - - - - - | 0 0 0 520 - 25 0 | 0 0 0 0 -
02-OCT-26 4940 P - - - - - | 0 0 0 530 - 25 0 | 0 0 0 0 -
02-OCT-26 4950 P - - - - - | 0 0 0 540 - 26 0 | 0 0 0 0 -
02-OCT-26 4960 P - - - - - | 0 0 0 550 - 26 0 | 0 0 0 0 -
02-OCT-26 4970 P - - - - - | 0 0 0 560 - 26 0 | 0 0 0 0 -
02-OCT-26 4980 P - - - - - | 0 0 0 570 - 27 0 | 0 0 0 0 -
02-OCT-26 4990 P - - - - - | 0 0 0 579 - 0 0 | 0 0 0 0 -
02-OCT-26 5000 P - - - - - | 0 0 0 589 - 0 0 | 0 0 0 0 -
02-OCT-26 5025 P - - - - - | 0 0 0 614 - 0 0 | 0 0 0 0 -
02-OCT-26 5050 P - - - - - | 0 0 0 639 - 0 0 | 0 0 0 0 -
02-OCT-26 5075 P - - - - - | 0 0 0 664 - 0 0 | 0 0 0 0 -
02-OCT-26 5100 P - - - - - | 0 0 0 689 - 0 0 | 0 0 0 0 -
02-OCT-26 5125 P - - - - - | 0 0 0 714 - 0 0 | 0 0 0 0 -
02-OCT-26 5150 P - - - - - | 0 0 0 738 - 0 0 | 0 0 0 0 -
02-OCT-26 5175 P - - - - - | 0 0 0 763 - 0 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| WEEKLY PUT/CALL RATIO---------
| WEEKLY TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.03
MARKET TOTAL 14632 32123 +12573
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED