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
P 16-OCT-26 4060 184 24 28 29 16 92 +18
P 16-OCT-26 4040 99 15 28 19 13 54 +11
C 16-OCT-26 4160 64 2 30 6 3 53 -37
P 16-OCT-26 3970 60 3 32 3 3 72 +1
P 23-OCT-26 3990 56 32 25 30 30 56 +21
C 16-OCT-26 4170 47 1 28 6 3 117 -32
P 16-OCT-26 4030 42 12 28 16 8 43 +11
C 23-OCT-26 4200 36 13 23 23 12 33 -34
P 23-OCT-26 3900 36 14 27 16 12 32 +9
P 23-OCT-26 3960 36 24 26 28 28 22 +15
Weekly Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 OCT 2026, WEDNESDAY 15 OCT 2026, THURSDAY
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 3250 C 0 0 0 0 0 | 0 0 0 811 -109 0 0 | 0 0 0 0 0
16-OCT-26 3260 C 0 0 0 0 0 | 0 0 0 801 -109 0 0 | 0 0 0 0 0
16-OCT-26 3270 C 0 0 0 0 0 | 0 0 0 791 -109 0 0 | 0 0 0 0 0
16-OCT-26 3280 C 0 0 0 0 0 | 0 0 0 781 -109 0 0 | 0 0 0 0 0
16-OCT-26 3290 C 0 0 0 0 0 | 0 0 0 771 -109 0 0 | 0 0 0 0 0
16-OCT-26 3300 C 0 0 0 0 0 | 0 0 0 761 -109 0 0 | 0 0 0 0 0
16-OCT-26 3310 C 0 0 0 0 0 | 0 0 0 751 -109 0 0 | 0 0 0 0 0
16-OCT-26 3320 C 0 0 0 0 0 | 0 0 0 741 -109 0 0 | 0 0 0 0 0
16-OCT-26 3330 C 0 0 0 0 0 | 0 0 0 731 -109 0 0 | 0 0 0 0 0
16-OCT-26 3340 C 0 0 0 0 0 | 0 0 0 721 -109 0 0 | 0 0 0 0 0
16-OCT-26 3350 C 0 0 0 0 0 | 0 0 0 711 -109 0 0 | 0 0 0 0 0
16-OCT-26 3360 C 0 0 0 0 0 | 0 0 0 701 -109 0 0 | 0 0 0 0 0
16-OCT-26 3370 C 0 0 0 0 0 | 0 0 0 691 -109 0 0 | 0 0 0 0 0
16-OCT-26 3380 C 0 0 0 0 0 | 0 0 0 681 -109 0 0 | 0 0 0 0 0
16-OCT-26 3390 C 0 0 0 0 0 | 0 0 0 671 -109 0 0 | 0 0 0 0 0
16-OCT-26 3400 C 0 0 0 0 0 | 0 0 0 661 -109 0 0 | 0 0 0 0 0
16-OCT-26 3410 C 0 0 0 0 0 | 0 0 0 651 -109 0 0 | 0 0 0 0 0
16-OCT-26 3420 C 0 0 0 0 0 | 0 0 0 641 -109 0 0 | 0 0 0 0 0
16-OCT-26 3430 C 0 0 0 0 0 | 0 0 0 631 -109 0 0 | 0 0 0 0 0
16-OCT-26 3440 C 0 0 0 0 0 | 0 0 0 621 -109 0 0 | 0 0 0 0 0
16-OCT-26 3450 C 0 0 0 0 0 | 0 0 0 611 -109 0 0 | 0 0 0 0 0
16-OCT-26 3460 C 0 0 0 0 0 | 0 0 0 601 -109 0 0 | 0 0 0 0 0
16-OCT-26 3470 C 0 0 0 0 0 | 0 0 0 591 -109 0 0 | 0 0 0 0 0
16-OCT-26 3480 C 0 0 0 0 0 | 0 0 0 581 -109 0 0 | 0 0 0 0 0
16-OCT-26 3490 C 0 0 0 0 0 | 0 0 0 571 -109 0 0 | 0 0 0 0 0
16-OCT-26 3500 C 0 0 0 0 0 | 0 0 0 561 -109 0 0 | 0 0 0 0 0
16-OCT-26 3510 C 0 0 0 0 0 | 0 0 0 551 -109 0 0 | 0 0 0 0 0
16-OCT-26 3520 C 0 0 0 0 0 | 0 0 0 541 -109 0 0 | 0 0 0 0 0
16-OCT-26 3530 C 0 0 0 0 0 | 0 0 0 531 -109 0 0 | 0 0 0 0 0
16-OCT-26 3540 C 0 0 0 0 0 | 0 0 0 521 -109 0 0 | 0 0 0 0 0
16-OCT-26 3550 C 0 0 0 0 0 | 0 0 0 511 -109 0 0 | 0 0 0 0 0
16-OCT-26 3560 C 0 0 0 0 0 | 0 0 0 501 -109 0 0 | 0 0 0 0 0
16-OCT-26 3570 C 0 0 0 0 0 | 0 0 0 491 -109 0 0 | 0 0 0 0 0
16-OCT-26 3580 C 0 0 0 0 0 | 0 0 0 481 -109 0 0 | 0 0 0 0 0
16-OCT-26 3590 C 0 0 0 0 0 | 0 0 0 471 -109 0 0 | 0 0 0 0 0
16-OCT-26 3600 C 0 0 0 0 0 | 0 0 0 461 -109 0 0 | 0 0 0 0 0
16-OCT-26 3610 C 0 0 0 0 0 | 0 0 0 451 -109 0 0 | 0 0 0 0 0
16-OCT-26 3620 C 0 0 0 0 0 | 0 0 0 441 -109 0 0 | 0 0 0 0 0
16-OCT-26 3630 C 0 0 0 0 0 | 0 0 0 431 -109 0 0 | 0 0 0 0 0
16-OCT-26 3640 C 0 0 0 0 0 | 0 0 0 421 -109 0 0 | 0 0 0 0 0
16-OCT-26 3650 C 0 0 0 0 0 | 0 0 0 411 -109 0 0 | 0 0 0 0 0
16-OCT-26 3660 C 0 0 0 0 0 | 0 0 0 401 -109 0 0 | 0 0 0 0 0
16-OCT-26 3670 C 0 0 0 0 0 | 0 0 0 391 -109 0 0 | 0 0 0 0 0
16-OCT-26 3680 C 0 0 0 0 0 | 0 0 0 381 -109 0 0 | 0 0 0 0 0
16-OCT-26 3690 C 0 0 0 0 0 | 0 0 0 371 -109 0 0 | 0 0 0 0 0
16-OCT-26 3700 C 0 0 0 0 0 | 0 0 0 361 -109 0 0 | 0 0 0 0 0
16-OCT-26 3710 C 0 0 0 0 0 | 0 0 0 351 -109 0 0 | 0 0 0 0 0
16-OCT-26 3720 C 0 0 0 0 0 | 0 0 0 341 -109 0 0 | 0 0 0 0 0
16-OCT-26 3730 C 0 0 0 0 0 | 0 0 0 331 -109 0 0 | 0 0 0 0 0
16-OCT-26 3740 C 0 0 0 0 0 | 0 0 0 321 -109 0 0 | 0 0 0 0 0
16-OCT-26 3750 C 0 0 0 0 0 | 0 0 0 311 -109 0 0 | 0 0 0 0 0
16-OCT-26 3760 C 0 0 0 0 0 | 0 0 0 301 -109 0 0 | 0 0 0 0 0
16-OCT-26 3770 C 0 0 0 0 0 | 0 0 0 291 -109 0 0 | 0 0 0 0 0
16-OCT-26 3780 C 0 0 0 0 0 | 0 0 0 281 -109 0 0 | 0 0 0 0 0
16-OCT-26 3790 C 0 0 0 0 0 | 0 0 0 271 -109 0 0 | 0 0 0 0 0
16-OCT-26 3800 C 0 0 0 0 0 | 0 0 0 261 -109 0 0 | 0 0 0 0 0
16-OCT-26 3810 C 0 0 0 0 0 | 0 0 0 251 -109 0 0 | 0 0 0 0 0
16-OCT-26 3820 C 0 0 0 0 0 | 0 0 0 241 -109 0 0 | 0 0 0 0 0
16-OCT-26 3830 C 0 0 0 0 0 | 0 0 0 231 -109 0 0 | 0 0 0 0 0
16-OCT-26 3840 C 0 0 0 0 0 | 0 0 0 221 -109 0 0 | 0 0 0 0 0
16-OCT-26 3850 C 0 0 0 0 0 | 0 0 0 211 -109 0 0 | 0 0 0 0 0
16-OCT-26 3860 C 0 0 0 0 0 | 0 0 0 201 -109 0 0 | 0 0 0 0 0
16-OCT-26 3870 C 0 0 0 0 0 | 0 0 0 191 -109 0 0 | 0 0 0 0 0
16-OCT-26 3880 C 0 0 0 0 0 | 0 0 0 181 -109 0 0 | 0 0 0 0 0
16-OCT-26 3890 C 0 0 0 0 0 | 0 0 0 171 -109 0 0 | 0 0 0 0 0
16-OCT-26 3900 C 0 0 0 0 0 | 0 0 0 161 -109 0 0 | 0 0 0 0 0
16-OCT-26 3910 C 0 0 0 0 0 | 0 0 0 151 -109 0 0 | 0 0 0 0 0
16-OCT-26 3920 C 0 0 0 0 0 | 0 0 0 141 -109 0 0 | 0 0 0 0 0
16-OCT-26 3930 C 0 0 0 0 0 | 0 0 0 131 -109 0 0 | 0 0 0 0 0
16-OCT-26 3940 C 0 0 0 0 0 | 0 0 0 121 -109 0 0 | 0 0 0 0 0
16-OCT-26 3950 C 0 0 0 0 0 | 0 0 0 111 -109 0 0 | 0 0 0 0 0
16-OCT-26 3960 C 0 0 0 0 0 | 0 0 0 101 -109 0 0 | 0 0 0 0 0
16-OCT-26 3970 C 0 0 0 0 0 | 0 0 0 92 -108 25 0 | 0 0 0 0 0
16-OCT-26 3980 C 0 0 0 0 0 | 0 0 0 82 -108 23 0 | 0 0 0 0 0
16-OCT-26 3990 C 0 0 0 0 0 | 0 0 0 73 -107 24 0 | 0 0 0 0 0
16-OCT-26 4000 C 0 0 0 0 0 | 0 0 0 64 -107 24 0 | 0 0 0 0 0
16-OCT-26 4010 C 0 0 0 0 0 | 52 52 52 64 -97 38 2 | 52 52 2 2 +2
16-OCT-26 4020 C 0 0 0 0 0 | 0 0 0 49 -102 27 0 | 0 0 0 0 0
16-OCT-26 4030 C 0 0 0 0 0 | 0 0 0 42 -99 27 0 | 0 0 0 0 0
16-OCT-26 4040 C 0 0 0 0 0 | 30 34 26 35 -96 27 3 | 81 26 3 2 0
16-OCT-26 4050 C 0 0 0 0 0 | 28 31 24 29 -93 27 5 | 122 24 5 19 -1
16-OCT-26 4060 C 0 0 0 0 0 | 27 27 25 23 -89 26 10 | 27 25 10 10 +10
16-OCT-26 4070 C 0 0 0 0 0 | 24 25 15 18 -85 26 17 | 130 15 17 24 +1
16-OCT-26 4080 C 0 0 0 0 0 | 37 37 10 14 -80 26 30 | 75 10 30 28 +8
16-OCT-26 4090 C 0 0 0 0 0 | 29 29 9 11 -74 26 12 | 119 9 12 4 -12
16-OCT-26 4100 C 0 0 0 0 0 | 32 32 10 8 -68 26 27 | 130 10 27 24 +2
16-OCT-26 4110 C 0 0 0 0 0 | 8 8 7 6 -62 26 14 | 76 7 14 22 +14
16-OCT-26 4120 C 0 0 0 0 0 | 12 12 5 4 -56 25 8 | 126 5 8 24 -1
16-OCT-26 4130 C 0 0 0 0 0 | 16 16 16 3 -54 26 5 | 84 16 5 37 +5
16-OCT-26 4140 C 0 0 0 0 0 | 9 9 2 2 -44 26 9 | 89 2 9 28 -5
16-OCT-26 4150 C 0 0 0 0 0 | 9 9 2 2 -45 28 5 | 95 2 5 76 -2
16-OCT-26 4160 C 0 0 0 0 0 | 6 6 3 2 -37 30 64 | 77 3 64 53 +19
16-OCT-26 4170 C 0 0 0 0 0 | 5 6 3 1 -32 28 47 | 63 3 47 117 +32
16-OCT-26 4180 C 0 0 0 0 0 | 3 3 3 1 -27 30 5 | 61 3 5 80 0
16-OCT-26 4190 C 0 0 0 0 0 | 3 3 3 1 -23 33 1 | 67 3 1 46 -1
16-OCT-26 4200 C 14 14 14 14 3 | 4 4 3 1 -19 35 5 | 75 3 8 627 +5
16-OCT-26 4210 C 0 0 0 0 0 | 3 3 2 1 -16 37 3 | 38 2 3 23 0
16-OCT-26 4220 C 0 0 0 0 0 | 0 0 0 1 -13 39 0 | 72 12 0 49 0
16-OCT-26 4230 C 0 0 0 0 0 | 0 0 0 1 -10 41 0 | 71 4 0 46 0
16-OCT-26 4240 C 0 0 0 0 0 | 0 0 0 1 -9 43 0 | 40 9 0 18 0
16-OCT-26 4250 C 0 0 0 0 0 | 0 0 0 1 -6 45 0 | 51 5 0 14890 0
16-OCT-26 4260 C 0 0 0 0 0 | 0 0 0 1 -5 46 0 | 33 4 0 22 0
16-OCT-26 4270 C 0 0 0 0 0 | 0 0 0 1 -2 48 0 | 29 2 0 39 0
16-OCT-26 4280 C 0 0 0 0 0 | 0 0 0 1 -1 50 0 | 47 2 0 26 0
16-OCT-26 4290 C 0 0 0 0 0 | 0 0 0 1 -3 52 0 | 47 10 0 3 0
16-OCT-26 4300 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 29 3 0 44 0
16-OCT-26 4310 C 0 0 0 0 0 | 0 0 0 1 -3 56 0 | 22 2 0 3 0
16-OCT-26 4320 C 0 0 0 0 0 | 0 0 0 1 -2 58 0 | 22 4 0 37 0
16-OCT-26 4330 C 0 0 0 0 0 | 0 0 0 1 -1 60 0 | 20 8 0 5 0
16-OCT-26 4340 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 23 3 0 28 0
16-OCT-26 4350 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 19 7 0 32 0
16-OCT-26 4360 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 5 3 0 67 0
16-OCT-26 4370 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 18 8 0 18 0
16-OCT-26 4380 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 18 7 0 41 0
16-OCT-26 4390 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 15 2 0 52 0
16-OCT-26 4400 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 15 1 0 498 0
16-OCT-26 4410 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 12 6 0 10 0
16-OCT-26 4420 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 11 6 0 33 0
16-OCT-26 4430 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 7 2 0 24 0
16-OCT-26 4440 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 8 8 0 1 0
16-OCT-26 4450 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 6 6 0 10 0
16-OCT-26 4460 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 6 6 0 3 0
16-OCT-26 4470 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 3 1 0 0 0
16-OCT-26 4480 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
16-OCT-26 4490 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
16-OCT-26 4500 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
16-OCT-26 4510 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
16-OCT-26 4520 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
16-OCT-26 4530 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
16-OCT-26 4540 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
16-OCT-26 4550 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
16-OCT-26 4560 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
16-OCT-26 4570 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
16-OCT-26 4580 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
16-OCT-26 4590 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
16-OCT-26 4600 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
16-OCT-26 4610 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
16-OCT-26 4620 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
16-OCT-26 4630 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
16-OCT-26 4640 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
16-OCT-26 4650 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
16-OCT-26 4660 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
16-OCT-26 4670 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
16-OCT-26 4680 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
16-OCT-26 4690 C 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
16-OCT-26 4700 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
16-OCT-26 4710 C 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
16-OCT-26 4720 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
16-OCT-26 4730 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
16-OCT-26 4740 C 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
16-OCT-26 4750 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
16-OCT-26 4760 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
16-OCT-26 4770 C 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
16-OCT-26 4780 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
16-OCT-26 4790 C 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
16-OCT-26 4800 C 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
16-OCT-26 4810 C 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
16-OCT-26 4820 C 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
16-OCT-26 4830 C 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
16-OCT-26 4840 C 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
16-OCT-26 4850 C 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
16-OCT-26 4860 C 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
16-OCT-26 4870 C 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
16-OCT-26 4880 C 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
16-OCT-26 4890 C 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0
16-OCT-26 4900 C 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
16-OCT-26 4910 C 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
16-OCT-26 4920 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
16-OCT-26 4930 C 0 0 0 0 0 | 0 0 0 1 0 154 0 | 0 0 0 0 0
16-OCT-26 4940 C 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
16-OCT-26 4950 C 0 0 0 0 0 | 0 0 0 1 0 157 0 | 0 0 0 0 0
16-OCT-26 4960 C 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
16-OCT-26 4970 C 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
16-OCT-26 4980 C 0 0 0 0 0 | 0 0 0 1 0 161 0 | 0 0 0 0 0
16-OCT-26 4990 C 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 0 0
16-OCT-26 5000 C 0 0 0 0 0 | 0 0 0 1 0 164 0 | 0 0 0 0 0
16-OCT-26 5025 C 0 0 0 0 0 | 0 0 0 1 0 167 0 | 0 0 0 0 0
16-OCT-26 5050 C 0 0 0 0 0 | 0 0 0 1 0 171 0 | 0 0 0 0 0
16-OCT-26 5075 C 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
16-OCT-26 5100 C 0 0 0 0 0 | 0 0 0 1 0 177 0 | 0 0 0 0 0
16-OCT-26 5125 C 0 0 0 0 0 | 0 0 0 1 0 181 0 | 0 0 0 0 0
TOTAL CALL 3 | TOTAL CALL 272 | TOTAL CALL 275 17245 +76
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 3250 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 0 0 0 0 0
16-OCT-26 3260 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 0 0 0 0 0
16-OCT-26 3270 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
16-OCT-26 3280 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 0 0 0 0 0
16-OCT-26 3290 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 0 0 0 0 0
16-OCT-26 3300 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 0 0 0 0 0
16-OCT-26 3310 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 0 0 0 0 0
16-OCT-26 3320 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 0 0
16-OCT-26 3330 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 0 0 0 0 0
16-OCT-26 3340 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 0 0 0 0 0
16-OCT-26 3350 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 0 0 0 0 0
16-OCT-26 3360 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
16-OCT-26 3370 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
16-OCT-26 3380 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
16-OCT-26 3390 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
16-OCT-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
16-OCT-26 3410 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
16-OCT-26 3420 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
16-OCT-26 3430 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
16-OCT-26 3440 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
16-OCT-26 3450 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
16-OCT-26 3460 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
16-OCT-26 3470 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
16-OCT-26 3480 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
16-OCT-26 3490 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
16-OCT-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
16-OCT-26 3510 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
16-OCT-26 3520 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
16-OCT-26 3530 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
16-OCT-26 3540 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
16-OCT-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
16-OCT-26 3560 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
16-OCT-26 3570 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
16-OCT-26 3580 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
16-OCT-26 3590 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
16-OCT-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
16-OCT-26 3610 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
16-OCT-26 3620 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
16-OCT-26 3630 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
16-OCT-26 3640 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
16-OCT-26 3650 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
16-OCT-26 3660 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
16-OCT-26 3670 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
16-OCT-26 3680 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
16-OCT-26 3690 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
16-OCT-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
16-OCT-26 3710 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
16-OCT-26 3720 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
16-OCT-26 3730 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
16-OCT-26 3740 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
16-OCT-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
16-OCT-26 3760 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
16-OCT-26 3770 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
16-OCT-26 3780 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
16-OCT-26 3790 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
16-OCT-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
16-OCT-26 3810 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
16-OCT-26 3820 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
16-OCT-26 3830 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
16-OCT-26 3840 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
16-OCT-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
16-OCT-26 3860 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
16-OCT-26 3870 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
16-OCT-26 3880 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 6 2 0 6 0
16-OCT-26 3890 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
16-OCT-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 12 2 0 393 0
16-OCT-26 3910 P 0 0 0 0 0 | 0 0 0 2 +1 44 0 | 5 2 0 12 0
16-OCT-26 3920 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 11 5 0 64 0
16-OCT-26 3930 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 12 6 0 19 0
16-OCT-26 3940 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 18 3 0 56 0
16-OCT-26 3950 P 0 0 0 0 0 | 2 3 2 2 +1 34 2 | 20 1 2 47 0
16-OCT-26 3960 P 0 0 0 0 0 | 3 3 3 3 +2 35 25 | 4 3 25 31 +25
16-OCT-26 3970 P 0 0 0 0 0 | 3 3 3 3 +1 32 60 | 17 3 60 72 +60
16-OCT-26 3980 P 0 0 0 0 0 | 4 4 4 4 +2 32 5 | 17 4 5 177 0
16-OCT-26 3990 P 0 0 0 0 0 | 6 6 6 5 +2 31 5 | 15 2 5 29 0
16-OCT-26 4000 P 0 0 0 0 0 | 7 8 5 6 +5 30 35 | 19 3 35 45 -2
16-OCT-26 4010 P 0 0 0 0 0 | 9 10 9 8 +5 30 17 | 33 6 17 82 +14
16-OCT-26 4020 P 0 0 0 0 0 | 10 11 10 10 +6 30 17 | 26 2 17 56 +16
16-OCT-26 4030 P 0 0 0 0 0 | 14 16 8 12 +11 28 42 | 31 8 42 43 +12
16-OCT-26 4040 P 0 0 0 0 0 | 13 19 13 15 +11 28 99 | 41 2 99 54 -3
16-OCT-26 4050 P 0 0 0 0 0 | 14 23 14 19 +14 28 19 | 48 4 19 291 +5
16-OCT-26 4060 P 0 0 0 0 0 | 20 29 16 24 +18 28 184 | 44 3 184 92 +11
16-OCT-26 4070 P 0 0 0 0 0 | 18 18 18 31 +28 30 5 | 43 4 5 41 +5
16-OCT-26 4080 P 0 0 0 0 0 | 23 23 23 35 +31 28 5 | 57 11 5 27 0
16-OCT-26 4090 P 0 0 0 0 0 | 27 50 27 42 +35 29 15 | 50 4 15 70 +5
16-OCT-26 4100 P 0 0 0 0 0 | 28 50 28 51 +42 31 31 | 69 5 31 73 -19
16-OCT-26 4110 P 0 0 0 0 0 | 0 0 0 54 +43 24 0 | 68 5 0 21 0
16-OCT-26 4120 P 0 0 0 0 0 | 70 70 70 63 +50 25 6 | 72 5 6 20 0
16-OCT-26 4130 P 0 0 0 0 0 | 0 0 0 72 +56 26 0 | 76 8 0 36 0
16-OCT-26 4140 P 0 0 0 0 0 | 0 0 0 81 +63 26 0 | 60 13 0 23 0
16-OCT-26 4150 P 0 0 0 0 0 | 63 100 63 90 +68 24 7 | 102 8 7 36 -3
16-OCT-26 4160 P 0 0 0 0 0 | 70 80 70 100 +74 26 2 | 106 17 2 64 -2
16-OCT-26 4170 P 0 0 0 0 0 | 0 0 0 110 +79 28 0 | 81 10 0 7 0
16-OCT-26 4180 P 0 0 0 0 0 | 128 128 128 120 +84 30 2 | 128 21 2 39 0
16-OCT-26 4190 P 0 0 0 0 0 | 0 0 0 130 +89 33 0 | 112 23 0 55 0
16-OCT-26 4200 P 0 0 0 0 0 | 142 143 141 140 +95 35 7 | 143 17 7 95 -3
16-OCT-26 4210 P 0 0 0 0 0 | 161 161 161 149 +95 0 1 | 161 37 1 6 0
16-OCT-26 4220 P 0 0 0 0 0 | 0 0 0 159 +97 0 0 | 80 42 0 7 0
16-OCT-26 4230 P 0 0 0 0 0 | 0 0 0 169 +101 0 0 | 66 48 0 5 0
16-OCT-26 4240 P 0 0 0 0 0 | 0 0 0 179 +103 0 0 | 100 32 0 1 0
16-OCT-26 4250 P 0 0 0 0 0 | 195 195 195 189 +105 0 1 | 195 60 1 27 -1
16-OCT-26 4260 P 0 0 0 0 0 | 0 0 0 199 +106 0 0 | 95 76 0 11 0
16-OCT-26 4270 P 0 0 0 0 0 | 0 0 0 209 +107 0 0 | 90 90 0 5 0
16-OCT-26 4280 P 0 0 0 0 0 | 0 0 0 219 +107 0 0 | 0 0 0 0 0
16-OCT-26 4290 P 0 0 0 0 0 | 0 0 0 229 +108 0 0 | 0 0 0 0 0
16-OCT-26 4300 P 0 0 0 0 0 | 0 0 0 239 +108 0 0 | 0 0 0 0 0
16-OCT-26 4310 P 0 0 0 0 0 | 0 0 0 249 +108 0 0 | 0 0 0 0 0
16-OCT-26 4320 P 0 0 0 0 0 | 0 0 0 259 +109 0 0 | 0 0 0 0 0
16-OCT-26 4330 P 0 0 0 0 0 | 0 0 0 269 +109 0 0 | 0 0 0 0 0
16-OCT-26 4340 P 0 0 0 0 0 | 0 0 0 279 +109 0 0 | 0 0 0 0 0
16-OCT-26 4350 P 0 0 0 0 0 | 0 0 0 289 +109 0 0 | 0 0 0 0 0
16-OCT-26 4360 P 0 0 0 0 0 | 0 0 0 299 +109 0 0 | 0 0 0 0 0
16-OCT-26 4370 P 0 0 0 0 0 | 0 0 0 309 +109 0 0 | 0 0 0 0 0
16-OCT-26 4380 P 0 0 0 0 0 | 0 0 0 319 +109 0 0 | 0 0 0 0 0
16-OCT-26 4390 P 0 0 0 0 0 | 0 0 0 329 +109 0 0 | 0 0 0 0 0
16-OCT-26 4400 P 0 0 0 0 0 | 0 0 0 339 +109 0 0 | 0 0 0 0 0
16-OCT-26 4410 P 0 0 0 0 0 | 0 0 0 349 +109 0 0 | 0 0 0 0 0
16-OCT-26 4420 P 0 0 0 0 0 | 0 0 0 359 +109 0 0 | 0 0 0 0 0
16-OCT-26 4430 P 0 0 0 0 0 | 0 0 0 369 +109 0 0 | 0 0 0 0 0
16-OCT-26 4440 P 0 0 0 0 0 | 0 0 0 379 +109 0 0 | 0 0 0 0 0
16-OCT-26 4450 P 0 0 0 0 0 | 0 0 0 389 +109 0 0 | 0 0 0 0 0
16-OCT-26 4460 P 0 0 0 0 0 | 0 0 0 399 +109 0 0 | 0 0 0 0 0
16-OCT-26 4470 P 0 0 0 0 0 | 0 0 0 409 +109 0 0 | 0 0 0 0 0
16-OCT-26 4480 P 0 0 0 0 0 | 0 0 0 419 +109 0 0 | 0 0 0 0 0
16-OCT-26 4490 P 0 0 0 0 0 | 0 0 0 429 +109 0 0 | 0 0 0 0 0
16-OCT-26 4500 P 0 0 0 0 0 | 0 0 0 439 +109 0 0 | 0 0 0 0 0
16-OCT-26 4510 P 0 0 0 0 0 | 0 0 0 449 +109 0 0 | 0 0 0 0 0
16-OCT-26 4520 P 0 0 0 0 0 | 0 0 0 459 +109 0 0 | 0 0 0 0 0
16-OCT-26 4530 P 0 0 0 0 0 | 0 0 0 469 +109 0 0 | 0 0 0 0 0
16-OCT-26 4540 P 0 0 0 0 0 | 0 0 0 479 +109 0 0 | 0 0 0 0 0
16-OCT-26 4550 P 0 0 0 0 0 | 0 0 0 489 +109 0 0 | 0 0 0 0 0
16-OCT-26 4560 P 0 0 0 0 0 | 0 0 0 499 +109 0 0 | 0 0 0 0 0
16-OCT-26 4570 P 0 0 0 0 0 | 0 0 0 509 +109 0 0 | 0 0 0 0 0
16-OCT-26 4580 P 0 0 0 0 0 | 0 0 0 519 +109 0 0 | 0 0 0 0 0
16-OCT-26 4590 P 0 0 0 0 0 | 0 0 0 529 +109 0 0 | 0 0 0 0 0
16-OCT-26 4600 P 0 0 0 0 0 | 0 0 0 539 +109 0 0 | 0 0 0 0 0
16-OCT-26 4610 P 0 0 0 0 0 | 0 0 0 549 +109 0 0 | 0 0 0 0 0
16-OCT-26 4620 P 0 0 0 0 0 | 0 0 0 559 +109 0 0 | 0 0 0 0 0
16-OCT-26 4630 P 0 0 0 0 0 | 0 0 0 569 +109 0 0 | 0 0 0 0 0
16-OCT-26 4640 P 0 0 0 0 0 | 0 0 0 579 +109 0 0 | 0 0 0 0 0
16-OCT-26 4650 P 0 0 0 0 0 | 0 0 0 589 +109 0 0 | 0 0 0 0 0
16-OCT-26 4660 P 0 0 0 0 0 | 0 0 0 599 +109 0 0 | 0 0 0 0 0
16-OCT-26 4670 P 0 0 0 0 0 | 0 0 0 609 +109 0 0 | 0 0 0 0 0
16-OCT-26 4680 P 0 0 0 0 0 | 0 0 0 619 +109 0 0 | 0 0 0 0 0
16-OCT-26 4690 P 0 0 0 0 0 | 0 0 0 629 +109 0 0 | 0 0 0 0 0
16-OCT-26 4700 P 0 0 0 0 0 | 0 0 0 639 +109 0 0 | 0 0 0 0 0
16-OCT-26 4710 P 0 0 0 0 0 | 0 0 0 649 +109 0 0 | 0 0 0 0 0
16-OCT-26 4720 P 0 0 0 0 0 | 0 0 0 659 +109 0 0 | 0 0 0 0 0
16-OCT-26 4730 P 0 0 0 0 0 | 0 0 0 669 +109 0 0 | 0 0 0 0 0
16-OCT-26 4740 P 0 0 0 0 0 | 0 0 0 679 +109 0 0 | 0 0 0 0 0
16-OCT-26 4750 P 0 0 0 0 0 | 0 0 0 689 +109 0 0 | 0 0 0 0 0
16-OCT-26 4760 P 0 0 0 0 0 | 0 0 0 699 +109 0 0 | 0 0 0 0 0
16-OCT-26 4770 P 0 0 0 0 0 | 0 0 0 709 +109 0 0 | 0 0 0 0 0
16-OCT-26 4780 P 0 0 0 0 0 | 0 0 0 719 +109 0 0 | 0 0 0 0 0
16-OCT-26 4790 P 0 0 0 0 0 | 0 0 0 729 +109 0 0 | 0 0 0 0 0
16-OCT-26 4800 P 0 0 0 0 0 | 0 0 0 739 +109 0 0 | 0 0 0 0 0
16-OCT-26 4810 P 0 0 0 0 0 | 0 0 0 749 +109 0 0 | 0 0 0 0 0
16-OCT-26 4820 P 0 0 0 0 0 | 0 0 0 759 +109 0 0 | 0 0 0 0 0
16-OCT-26 4830 P 0 0 0 0 0 | 0 0 0 769 +109 0 0 | 0 0 0 0 0
16-OCT-26 4840 P 0 0 0 0 0 | 0 0 0 779 +109 0 0 | 0 0 0 0 0
16-OCT-26 4850 P 0 0 0 0 0 | 0 0 0 789 +109 0 0 | 0 0 0 0 0
16-OCT-26 4860 P 0 0 0 0 0 | 0 0 0 799 +109 0 0 | 0 0 0 0 0
16-OCT-26 4870 P 0 0 0 0 0 | 0 0 0 809 +109 0 0 | 0 0 0 0 0
16-OCT-26 4880 P 0 0 0 0 0 | 0 0 0 819 +109 0 0 | 0 0 0 0 0
16-OCT-26 4890 P 0 0 0 0 0 | 0 0 0 829 +109 0 0 | 0 0 0 0 0
16-OCT-26 4900 P 0 0 0 0 0 | 0 0 0 839 +109 0 0 | 0 0 0 0 0
16-OCT-26 4910 P 0 0 0 0 0 | 0 0 0 849 +109 0 0 | 0 0 0 0 0
16-OCT-26 4920 P 0 0 0 0 0 | 0 0 0 859 +109 0 0 | 0 0 0 0 0
16-OCT-26 4930 P 0 0 0 0 0 | 0 0 0 869 +109 0 0 | 0 0 0 0 0
16-OCT-26 4940 P 0 0 0 0 0 | 0 0 0 879 +109 0 0 | 0 0 0 0 0
16-OCT-26 4950 P 0 0 0 0 0 | 0 0 0 889 +109 0 0 | 0 0 0 0 0
16-OCT-26 4960 P 0 0 0 0 0 | 0 0 0 899 +109 0 0 | 0 0 0 0 0
16-OCT-26 4970 P 0 0 0 0 0 | 0 0 0 909 +109 0 0 | 0 0 0 0 0
16-OCT-26 4980 P 0 0 0 0 0 | 0 0 0 919 +109 0 0 | 0 0 0 0 0
16-OCT-26 4990 P 0 0 0 0 0 | 0 0 0 929 +109 0 0 | 0 0 0 0 0
16-OCT-26 5000 P 0 0 0 0 0 | 0 0 0 939 +109 0 0 | 0 0 0 0 0
16-OCT-26 5025 P 0 0 0 0 0 | 0 0 0 964 +109 0 0 | 0 0 0 0 0
16-OCT-26 5050 P 0 0 0 0 0 | 0 0 0 989 +109 0 0 | 0 0 0 0 0
16-OCT-26 5075 P 0 0 0 0 0 | 0 0 0 1014 +109 0 0 | 0 0 0 0 0
16-OCT-26 5100 P 0 0 0 0 0 | 0 0 0 1039 +109 0 0 | 0 0 0 0 0
16-OCT-26 5125 P 0 0 0 0 0 | 0 0 0 1064 +109 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 592 | TOTAL PUT 592 2238 +120
| WEEKLY PUT/CALL RATIO 2.15
| WEEKLY TOTAL 867 19483 +196
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 3250 C 0 0 0 0 0 | 0 0 0 810 -114 0 0 | 0 0 0 0 0
23-OCT-26 3260 C 0 0 0 0 0 | 0 0 0 800 -114 0 0 | 0 0 0 0 0
23-OCT-26 3270 C 0 0 0 0 0 | 0 0 0 790 -114 0 0 | 0 0 0 0 0
23-OCT-26 3280 C 0 0 0 0 0 | 0 0 0 780 -114 0 0 | 0 0 0 0 0
23-OCT-26 3290 C 0 0 0 0 0 | 0 0 0 770 -114 0 0 | 0 0 0 0 0
23-OCT-26 3300 C 0 0 0 0 0 | 0 0 0 760 -114 0 0 | 0 0 0 0 0
23-OCT-26 3310 C 0 0 0 0 0 | 0 0 0 750 -114 0 0 | 0 0 0 0 0
23-OCT-26 3320 C 0 0 0 0 0 | 0 0 0 740 -114 0 0 | 0 0 0 0 0
23-OCT-26 3330 C 0 0 0 0 0 | 0 0 0 730 -114 0 0 | 0 0 0 0 0
23-OCT-26 3340 C 0 0 0 0 0 | 0 0 0 720 -114 0 0 | 0 0 0 0 0
23-OCT-26 3350 C 0 0 0 0 0 | 0 0 0 710 -114 0 0 | 0 0 0 0 0
23-OCT-26 3360 C 0 0 0 0 0 | 0 0 0 700 -114 0 0 | 0 0 0 0 0
23-OCT-26 3370 C 0 0 0 0 0 | 0 0 0 690 -114 0 0 | 0 0 0 0 0
23-OCT-26 3380 C 0 0 0 0 0 | 0 0 0 680 -114 0 0 | 0 0 0 0 0
23-OCT-26 3390 C 0 0 0 0 0 | 0 0 0 670 -114 0 0 | 0 0 0 0 0
23-OCT-26 3400 C 0 0 0 0 0 | 0 0 0 660 -114 0 0 | 0 0 0 0 0
23-OCT-26 3410 C 0 0 0 0 0 | 0 0 0 650 -114 0 0 | 0 0 0 0 0
23-OCT-26 3420 C 0 0 0 0 0 | 0 0 0 640 -114 0 0 | 0 0 0 0 0
23-OCT-26 3430 C 0 0 0 0 0 | 0 0 0 630 -114 0 0 | 0 0 0 0 0
23-OCT-26 3440 C 0 0 0 0 0 | 0 0 0 620 -114 0 0 | 0 0 0 0 0
23-OCT-26 3450 C 0 0 0 0 0 | 0 0 0 610 -114 0 0 | 0 0 0 0 0
23-OCT-26 3460 C 0 0 0 0 0 | 0 0 0 600 -114 0 0 | 0 0 0 0 0
23-OCT-26 3470 C 0 0 0 0 0 | 0 0 0 590 -114 0 0 | 0 0 0 0 0
23-OCT-26 3480 C 0 0 0 0 0 | 0 0 0 580 -114 0 0 | 0 0 0 0 0
23-OCT-26 3490 C 0 0 0 0 0 | 0 0 0 570 -114 0 0 | 0 0 0 0 0
23-OCT-26 3500 C 0 0 0 0 0 | 0 0 0 560 -114 0 0 | 0 0 0 0 0
23-OCT-26 3510 C 0 0 0 0 0 | 0 0 0 550 -114 0 0 | 0 0 0 0 0
23-OCT-26 3520 C 0 0 0 0 0 | 0 0 0 540 -114 0 0 | 0 0 0 0 0
23-OCT-26 3530 C 0 0 0 0 0 | 0 0 0 530 -114 0 0 | 0 0 0 0 0
23-OCT-26 3540 C 0 0 0 0 0 | 0 0 0 520 -114 0 0 | 0 0 0 0 0
23-OCT-26 3550 C 0 0 0 0 0 | 0 0 0 510 -114 0 0 | 0 0 0 0 0
23-OCT-26 3560 C 0 0 0 0 0 | 0 0 0 500 -114 0 0 | 0 0 0 0 0
23-OCT-26 3570 C 0 0 0 0 0 | 0 0 0 490 -114 0 0 | 0 0 0 0 0
23-OCT-26 3580 C 0 0 0 0 0 | 0 0 0 480 -114 0 0 | 0 0 0 0 0
23-OCT-26 3590 C 0 0 0 0 0 | 0 0 0 471 -114 0 0 | 0 0 0 0 0
23-OCT-26 3600 C 0 0 0 0 0 | 0 0 0 461 -114 0 0 | 0 0 0 0 0
23-OCT-26 3610 C 0 0 0 0 0 | 0 0 0 451 -114 0 0 | 0 0 0 0 0
23-OCT-26 3620 C 0 0 0 0 0 | 0 0 0 441 -114 0 0 | 0 0 0 0 0
23-OCT-26 3630 C 0 0 0 0 0 | 0 0 0 431 -114 0 0 | 0 0 0 0 0
23-OCT-26 3640 C 0 0 0 0 0 | 0 0 0 421 -114 0 0 | 0 0 0 0 0
23-OCT-26 3650 C 0 0 0 0 0 | 0 0 0 411 -114 0 0 | 0 0 0 0 0
23-OCT-26 3660 C 0 0 0 0 0 | 0 0 0 401 -114 0 0 | 0 0 0 0 0
23-OCT-26 3670 C 0 0 0 0 0 | 0 0 0 391 -114 0 0 | 0 0 0 0 0
23-OCT-26 3680 C 0 0 0 0 0 | 0 0 0 382 -113 30 0 | 0 0 0 0 0
23-OCT-26 3690 C 0 0 0 0 0 | 0 0 0 372 -113 30 0 | 0 0 0 0 0
23-OCT-26 3700 C 0 0 0 0 0 | 0 0 0 362 -113 29 0 | 0 0 0 0 0
23-OCT-26 3710 C 0 0 0 0 0 | 0 0 0 352 -113 28 0 | 0 0 0 0 0
23-OCT-26 3720 C 0 0 0 0 0 | 0 0 0 342 -113 28 0 | 0 0 0 0 0
23-OCT-26 3730 C 0 0 0 0 0 | 0 0 0 333 -112 30 0 | 0 0 0 0 0
23-OCT-26 3740 C 0 0 0 0 0 | 0 0 0 323 -112 29 0 | 0 0 0 0 0
23-OCT-26 3750 C 0 0 0 0 0 | 0 0 0 313 -112 28 0 | 0 0 0 0 0
23-OCT-26 3760 C 0 0 0 0 0 | 0 0 0 303 -113 28 0 | 0 0 0 0 0
23-OCT-26 3770 C 0 0 0 0 0 | 0 0 0 294 -112 29 0 | 0 0 0 0 0
23-OCT-26 3780 C 0 0 0 0 0 | 0 0 0 284 -112 28 0 | 0 0 0 0 0
23-OCT-26 3790 C 0 0 0 0 0 | 0 0 0 275 -111 29 0 | 0 0 0 0 0
23-OCT-26 3800 C 0 0 0 0 0 | 0 0 0 265 -111 28 0 | 0 0 0 0 0
23-OCT-26 3810 C 0 0 0 0 0 | 0 0 0 256 -110 28 0 | 0 0 0 0 0
23-OCT-26 3820 C 0 0 0 0 0 | 0 0 0 246 -111 27 0 | 0 0 0 0 0
23-OCT-26 3830 C 0 0 0 0 0 | 0 0 0 237 -110 28 0 | 0 0 0 0 0
23-OCT-26 3840 C 0 0 0 0 0 | 0 0 0 228 -109 28 0 | 0 0 0 0 0
23-OCT-26 3850 C 0 0 0 0 0 | 0 0 0 218 -109 27 0 | 0 0 0 0 0
23-OCT-26 3860 C 0 0 0 0 0 | 0 0 0 209 -109 27 0 | 0 0 0 0 0
23-OCT-26 3870 C 0 0 0 0 0 | 0 0 0 200 -108 27 0 | 0 0 0 0 0
23-OCT-26 3880 C 0 0 0 0 0 | 0 0 0 191 -107 26 0 | 0 0 0 0 0
23-OCT-26 3890 C 0 0 0 0 0 | 0 0 0 182 -107 26 0 | 0 0 0 0 0
23-OCT-26 3900 C 0 0 0 0 0 | 0 0 0 174 -105 27 0 | 0 0 0 0 0
23-OCT-26 3910 C 0 0 0 0 0 | 0 0 0 165 -104 26 0 | 0 0 0 0 0
23-OCT-26 3920 C 0 0 0 0 0 | 0 0 0 156 -104 26 0 | 0 0 0 0 0
23-OCT-26 3930 C 0 0 0 0 0 | 0 0 0 148 -103 26 0 | 0 0 0 0 0
23-OCT-26 3940 C 0 0 0 0 0 | 0 0 0 140 -101 26 0 | 0 0 0 0 0
23-OCT-26 3950 C 0 0 0 0 0 | 0 0 0 132 -100 25 0 | 0 0 0 0 0
23-OCT-26 3960 C 0 0 0 0 0 | 0 0 0 124 -99 25 0 | 0 0 0 0 0
23-OCT-26 3970 C 0 0 0 0 0 | 0 0 0 116 -97 25 0 | 0 0 0 0 0
23-OCT-26 3980 C 0 0 0 0 0 | 0 0 0 109 -95 25 0 | 0 0 0 0 0
23-OCT-26 3990 C 0 0 0 0 0 | 0 0 0 102 -93 25 0 | 0 0 0 0 0
23-OCT-26 4000 C 0 0 0 0 0 | 0 0 0 95 -91 25 0 | 0 0 0 0 0
23-OCT-26 4010 C 0 0 0 0 0 | 0 0 0 88 -90 24 0 | 0 0 0 0 0
23-OCT-26 4020 C 0 0 0 0 0 | 0 0 0 81 -88 24 0 | 0 0 0 0 0
23-OCT-26 4030 C 0 0 0 0 0 | 0 0 0 76 -84 24 0 | 0 0 0 0 0
23-OCT-26 4040 C 0 0 0 0 0 | 77 77 66 70 -82 24 6 | 77 66 6 6 +6
23-OCT-26 4050 C 0 0 0 0 0 | 74 74 58 64 -80 24 9 | 74 58 9 11 +6
23-OCT-26 4060 C 0 0 0 0 0 | 55 59 55 59 -77 24 12 | 59 55 12 2 +2
23-OCT-26 4070 C 0 0 0 0 0 | 57 57 49 54 -74 24 25 | 78 49 25 30 +25
23-OCT-26 4080 C 0 0 0 0 0 | 56 56 55 49 -71 24 6 | 91 55 6 11 +1
23-OCT-26 4090 C 0 0 0 0 0 | 59 59 42 45 -67 24 3 | 59 42 3 5 0
23-OCT-26 4100 C 0 0 0 0 0 | 38 40 38 40 -65 23 6 | 77 38 6 15 +1
23-OCT-26 4110 C 0 0 0 0 0 | 41 41 41 37 -61 24 5 | 41 41 5 5 +5
23-OCT-26 4120 C 0 0 0 0 0 | 0 0 0 33 -58 23 0 | 0 0 0 0 0
23-OCT-26 4130 C 0 0 0 0 0 | 33 33 33 30 -54 24 1 | 33 33 1 1 +1
23-OCT-26 4140 C 0 0 0 0 0 | 32 32 32 27 -52 24 4 | 32 32 4 4 +4
23-OCT-26 4150 C 0 0 0 0 0 | 34 34 24 24 -49 23 32 | 83 24 32 39 +23
23-OCT-26 4160 C 0 0 0 0 0 | 0 0 0 21 -46 23 0 | 46 26 0 0 0
23-OCT-26 4170 C 0 0 0 0 0 | 0 0 0 19 -43 23 0 | 47 47 0 8 0
23-OCT-26 4180 C 0 0 0 0 0 | 17 17 17 17 -40 23 6 | 17 17 6 6 +6
23-OCT-26 4190 C 0 0 0 0 0 | 15 15 15 15 -37 23 5 | 66 15 5 3 +1
23-OCT-26 4200 C 0 0 0 0 0 | 23 23 12 13 -34 23 36 | 71 12 36 33 +24
23-OCT-26 4210 C 0 0 0 0 0 | 12 12 12 12 -31 24 4 | 32 12 4 5 +4
23-OCT-26 4220 C 0 0 0 0 0 | 11 11 11 11 -28 24 5 | 14 11 5 10 0
23-OCT-26 4230 C 0 0 0 0 0 | 9 9 9 9 -27 23 1 | 70 9 1 1 +1
23-OCT-26 4240 C 0 0 0 0 0 | 0 0 0 8 -24 23 0 | 30 30 0 1 0
23-OCT-26 4250 C 0 0 0 0 0 | 8 8 7 7 -22 23 2 | 60 7 2 4 0
23-OCT-26 4260 C 0 0 0 0 0 | 0 0 0 6 -20 23 0 | 0 0 0 0 0
23-OCT-26 4270 C 0 0 0 0 0 | 0 0 0 6 -18 24 0 | 31 25 0 9 0
23-OCT-26 4280 C 0 0 0 0 0 | 0 0 0 5 -17 24 0 | 26 26 0 5 0
23-OCT-26 4290 C 0 0 0 0 0 | 0 0 0 4 -15 24 0 | 26 26 0 11 0
23-OCT-26 4300 C 0 0 0 0 0 | 5 5 5 4 -14 24 28 | 22 5 28 33 +28
23-OCT-26 4310 C 0 0 0 0 0 | 0 0 0 3 -13 24 0 | 32 19 0 12 0
23-OCT-26 4320 C 0 0 0 0 0 | 0 0 0 3 -11 24 0 | 19 14 0 5 0
23-OCT-26 4330 C 0 0 0 0 0 | 0 0 0 3 -10 25 0 | 17 17 0 5 0
23-OCT-26 4340 C 0 0 0 0 0 | 0 0 0 2 -10 24 0 | 5 5 0 11 0
23-OCT-26 4350 C 0 0 0 0 0 | 0 0 0 2 -8 25 0 | 13 13 0 1 0
23-OCT-26 4360 C 0 0 0 0 0 | 0 0 0 2 -7 25 0 | 12 3 0 15 0
23-OCT-26 4370 C 0 0 0 0 0 | 0 0 0 2 -7 26 0 | 14 3 0 34 0
23-OCT-26 4380 C 0 0 0 0 0 | 0 0 0 2 -6 27 0 | 12 3 0 15 0
23-OCT-26 4390 C 0 0 0 0 0 | 0 0 0 1 -6 25 0 | 4 3 0 2 0
23-OCT-26 4400 C 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 13 7 0 7 0
23-OCT-26 4410 C 0 0 0 0 0 | 0 0 0 1 -5 26 0 | 0 0 0 0 0
23-OCT-26 4420 C 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 0 0 0 0 0
23-OCT-26 4430 C 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 6 3 0 0 0
23-OCT-26 4440 C 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 5 3 0 0 0
23-OCT-26 4450 C 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 0 0 0 0 0
23-OCT-26 4460 C 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 0 0 0 0 0
23-OCT-26 4470 C 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 0 0 0 0 0
23-OCT-26 4480 C 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 0 0 0 0 0
23-OCT-26 4490 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 0 0
23-OCT-26 4500 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 4 4 0 1 0
23-OCT-26 4510 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
23-OCT-26 4520 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
23-OCT-26 4530 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
23-OCT-26 4540 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
23-OCT-26 4550 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
23-OCT-26 4560 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
23-OCT-26 4570 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
23-OCT-26 4580 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
23-OCT-26 4590 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
23-OCT-26 4600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
23-OCT-26 4610 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
23-OCT-26 4620 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
23-OCT-26 4630 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
23-OCT-26 4640 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
23-OCT-26 4650 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
23-OCT-26 4660 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
23-OCT-26 4670 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
23-OCT-26 4680 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
23-OCT-26 4690 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
23-OCT-26 4700 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
23-OCT-26 4710 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
23-OCT-26 4720 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
23-OCT-26 4730 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
23-OCT-26 4740 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
23-OCT-26 4750 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
23-OCT-26 4760 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
23-OCT-26 4770 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
23-OCT-26 4780 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
23-OCT-26 4790 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
23-OCT-26 4800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
23-OCT-26 4810 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
23-OCT-26 4820 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
23-OCT-26 4830 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
23-OCT-26 4840 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
23-OCT-26 4850 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
23-OCT-26 4860 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
23-OCT-26 4870 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
23-OCT-26 4880 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
23-OCT-26 4890 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
23-OCT-26 4900 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
23-OCT-26 4910 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
23-OCT-26 4920 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
23-OCT-26 4930 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
23-OCT-26 4940 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
23-OCT-26 4950 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
23-OCT-26 4960 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
23-OCT-26 4970 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
23-OCT-26 4980 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
23-OCT-26 4990 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
23-OCT-26 5000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
23-OCT-26 5025 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
23-OCT-26 5050 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 196 | TOTAL CALL 196 366 +138
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 3250 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
23-OCT-26 3260 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
23-OCT-26 3270 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
23-OCT-26 3280 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
23-OCT-26 3290 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
23-OCT-26 3300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
23-OCT-26 3310 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
23-OCT-26 3320 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
23-OCT-26 3330 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
23-OCT-26 3340 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
23-OCT-26 3350 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
23-OCT-26 3360 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
23-OCT-26 3370 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
23-OCT-26 3380 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
23-OCT-26 3390 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
23-OCT-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
23-OCT-26 3410 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
23-OCT-26 3420 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
23-OCT-26 3430 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
23-OCT-26 3440 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
23-OCT-26 3450 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
23-OCT-26 3460 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
23-OCT-26 3470 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
23-OCT-26 3480 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
23-OCT-26 3490 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
23-OCT-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
23-OCT-26 3510 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
23-OCT-26 3520 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
23-OCT-26 3530 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
23-OCT-26 3540 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
23-OCT-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
23-OCT-26 3560 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
23-OCT-26 3570 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
23-OCT-26 3580 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
23-OCT-26 3590 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
23-OCT-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
23-OCT-26 3610 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
23-OCT-26 3620 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
23-OCT-26 3630 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
23-OCT-26 3640 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
23-OCT-26 3650 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
23-OCT-26 3660 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 0 0 0 0 0
23-OCT-26 3670 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
23-OCT-26 3680 P 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 0 0 0 0 0
23-OCT-26 3690 P 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 0 0 0 0 0
23-OCT-26 3700 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
23-OCT-26 3710 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
23-OCT-26 3720 P 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 0 0 0 0 0
23-OCT-26 3730 P 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 0 0 0 0 0
23-OCT-26 3740 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 0 0 0 0 0
23-OCT-26 3750 P 0 0 0 0 0 | 0 0 0 4 +3 32 0 | 0 0 0 0 0
23-OCT-26 3760 P 0 0 0 0 0 | 0 0 0 4 +3 31 0 | 0 0 0 0 0
23-OCT-26 3770 P 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 0 0 0 0 0
23-OCT-26 3780 P 0 0 0 0 0 | 0 0 0 5 +3 31 0 | 0 0 0 0 0
23-OCT-26 3790 P 0 0 0 0 0 | 0 0 0 5 +3 30 0 | 0 0 0 0 0
23-OCT-26 3800 P 0 0 0 0 0 | 5 5 5 5 +3 29 1 | 5 5 1 1 +1
23-OCT-26 3810 P 0 0 0 0 0 | 0 0 0 6 +4 30 0 | 0 0 0 0 0
23-OCT-26 3820 P 0 0 0 0 0 | 0 0 0 7 +5 30 0 | 5 5 0 10 0
23-OCT-26 3830 P 0 0 0 0 0 | 0 0 0 7 +4 29 0 | 0 0 0 0 0
23-OCT-26 3840 P 0 0 0 0 0 | 0 0 0 8 +5 29 0 | 0 0 0 0 0
23-OCT-26 3850 P 0 0 0 0 0 | 7 9 7 9 +6 29 2 | 9 6 2 12 +2
23-OCT-26 3860 P 0 0 0 0 0 | 0 0 0 10 +7 29 0 | 0 0 0 0 0
23-OCT-26 3870 P 0 0 0 0 0 | 0 0 0 11 +7 28 0 | 0 0 0 0 0
23-OCT-26 3880 P 0 0 0 0 0 | 0 0 0 12 +8 28 0 | 7 6 0 10 0
23-OCT-26 3890 P 0 0 0 0 0 | 0 0 0 13 +9 28 0 | 6 6 0 10 0
23-OCT-26 3900 P 0 0 0 0 0 | 12 16 12 14 +9 27 36 | 16 8 36 32 +22
23-OCT-26 3910 P 0 0 0 0 0 | 0 0 0 15 +10 27 0 | 7 7 0 10 0
23-OCT-26 3920 P 0 0 0 0 0 | 0 0 0 17 +11 27 0 | 8 8 0 5 0
23-OCT-26 3930 P 0 0 0 0 0 | 17 17 17 18 +12 26 18 | 17 10 18 25 0
23-OCT-26 3940 P 0 0 0 0 0 | 0 0 0 20 +13 26 0 | 0 0 0 0 0
23-OCT-26 3950 P 0 0 0 0 0 | 0 0 0 22 +14 26 0 | 10 10 0 5 0
23-OCT-26 3960 P 0 0 0 0 0 | 28 28 28 24 +15 26 36 | 28 11 36 22 +2
23-OCT-26 3970 P 0 0 0 0 0 | 21 27 21 27 +18 26 2 | 27 8 2 18 0
23-OCT-26 3980 P 0 0 0 0 0 | 0 0 0 29 +19 25 0 | 27 12 0 10 0
23-OCT-26 3990 P 0 0 0 0 0 | 30 30 30 32 +21 25 56 | 32 9 56 56 +51
23-OCT-26 4000 P 0 0 0 0 0 | 28 39 28 35 +23 25 12 | 39 9 12 11 -1
23-OCT-26 4010 P 0 0 0 0 0 | 0 0 0 39 +26 25 0 | 39 18 0 19 0
23-OCT-26 4020 P 0 0 0 0 0 | 0 0 0 42 +28 25 0 | 49 16 0 96 0
23-OCT-26 4030 P 0 0 0 0 0 | 0 0 0 46 +30 25 0 | 53 15 0 106 0
23-OCT-26 4040 P 0 0 0 0 0 | 36 36 36 50 +32 25 1 | 58 12 1 86 +1
23-OCT-26 4050 P 0 0 0 0 0 | 47 60 47 54 +34 24 14 | 63 13 14 26 +8
23-OCT-26 4060 P 0 0 0 0 0 | 52 52 52 59 +37 24 1 | 70 36 1 8 +1
23-OCT-26 4070 P 0 0 0 0 0 | 66 66 66 64 +41 24 1 | 66 16 1 56 +1
23-OCT-26 4080 P 0 0 0 0 0 | 0 0 0 69 +43 24 1 | 76 46 1 21 +1
23-OCT-26 4090 P 0 0 0 0 0 | 0 0 0 75 +47 24 0 | 31 19 0 31 0
23-OCT-26 4100 P 0 0 0 0 0 | 66 80 66 80 +49 24 7 | 80 20 7 58 +7
23-OCT-26 4110 P 0 0 0 0 0 | 0 0 0 87 +52 24 0 | 59 21 0 17 0
23-OCT-26 4120 P 0 0 0 0 0 | 0 0 0 93 +56 24 0 | 46 21 0 10 0
23-OCT-26 4130 P 0 0 0 0 0 | 0 0 0 100 +59 24 0 | 52 48 0 11 0
23-OCT-26 4140 P 0 0 0 0 0 | 0 0 0 107 +63 24 0 | 54 50 0 11 0
23-OCT-26 4150 P 0 0 0 0 0 | 113 113 113 114 +66 24 3 | 113 37 3 28 +1
23-OCT-26 4160 P 0 0 0 0 0 | 0 0 0 122 +68 24 0 | 88 49 0 15 0
23-OCT-26 4170 P 0 0 0 0 0 | 0 0 0 130 +73 24 0 | 71 58 0 8 0
23-OCT-26 4180 P 0 0 0 0 0 | 0 0 0 137 +74 24 0 | 0 0 0 0 0
23-OCT-26 4190 P 0 0 0 0 0 | 0 0 0 146 +78 25 0 | 0 0 0 0 0
23-OCT-26 4200 P 0 0 0 0 0 | 160 160 152 154 +80 24 8 | 160 43 8 19 0
23-OCT-26 4210 P 0 0 0 0 0 | 0 0 0 162 +83 24 0 | 67 67 0 5 0
23-OCT-26 4220 P 0 0 0 0 0 | 0 0 0 171 +85 25 0 | 0 0 0 0 0
23-OCT-26 4230 P 0 0 0 0 0 | 0 0 0 180 +89 25 0 | 0 0 0 0 0
23-OCT-26 4240 P 0 0 0 0 0 | 0 0 0 189 +91 25 0 | 87 78 0 1 0
23-OCT-26 4250 P 0 0 0 0 0 | 196 199 196 198 +93 25 2 | 199 66 2 2 0
23-OCT-26 4260 P 0 0 0 0 0 | 0 0 0 207 +95 25 0 | 0 0 0 0 0
23-OCT-26 4270 P 0 0 0 0 0 | 0 0 0 216 +96 25 0 | 0 0 0 0 0
23-OCT-26 4280 P 0 0 0 0 0 | 0 0 0 225 +98 25 0 | 0 0 0 0 0
23-OCT-26 4290 P 0 0 0 0 0 | 0 0 0 235 +100 26 0 | 0 0 0 0 0
23-OCT-26 4300 P 0 0 0 0 0 | 0 0 0 244 +101 26 0 | 0 0 0 0 0
23-OCT-26 4310 P 0 0 0 0 0 | 0 0 0 254 +102 26 0 | 0 0 0 0 0
23-OCT-26 4320 P 0 0 0 0 0 | 0 0 0 263 +103 26 0 | 0 0 0 0 0
23-OCT-26 4330 P 0 0 0 0 0 | 0 0 0 273 +104 27 0 | 0 0 0 0 0
23-OCT-26 4340 P 0 0 0 0 0 | 0 0 0 283 +106 27 0 | 0 0 0 0 0
23-OCT-26 4350 P 0 0 0 0 0 | 0 0 0 293 +107 28 0 | 0 0 0 0 0
23-OCT-26 4360 P 0 0 0 0 0 | 0 0 0 302 +107 27 0 | 0 0 0 0 0
23-OCT-26 4370 P 0 0 0 0 0 | 0 0 0 312 +108 28 0 | 0 0 0 0 0
23-OCT-26 4380 P 0 0 0 0 0 | 0 0 0 322 +109 29 0 | 0 0 0 0 0
23-OCT-26 4390 P 0 0 0 0 0 | 0 0 0 332 +109 29 0 | 0 0 0 0 0
23-OCT-26 4400 P 0 0 0 0 0 | 0 0 0 342 +110 30 0 | 0 0 0 0 0
23-OCT-26 4410 P 0 0 0 0 0 | 0 0 0 351 +110 29 0 | 0 0 0 0 0
23-OCT-26 4420 P 0 0 0 0 0 | 0 0 0 361 +110 29 0 | 0 0 0 0 0
23-OCT-26 4430 P 0 0 0 0 0 | 0 0 0 371 +111 30 0 | 0 0 0 0 0
23-OCT-26 4440 P 0 0 0 0 0 | 0 0 0 381 +111 31 0 | 0 0 0 0 0
23-OCT-26 4450 P 0 0 0 0 0 | 0 0 0 391 +111 31 0 | 0 0 0 0 0
23-OCT-26 4460 P 0 0 0 0 0 | 0 0 0 401 +112 32 0 | 0 0 0 0 0
23-OCT-26 4470 P 0 0 0 0 0 | 0 0 0 411 +112 33 0 | 0 0 0 0 0
23-OCT-26 4480 P 0 0 0 0 0 | 0 0 0 421 +112 33 0 | 0 0 0 0 0
23-OCT-26 4490 P 0 0 0 0 0 | 0 0 0 431 +113 34 0 | 0 0 0 0 0
23-OCT-26 4500 P 0 0 0 0 0 | 0 0 0 441 +113 35 0 | 0 0 0 0 0
23-OCT-26 4510 P 0 0 0 0 0 | 0 0 0 451 +113 35 0 | 0 0 0 0 0
23-OCT-26 4520 P 0 0 0 0 0 | 0 0 0 461 +113 36 0 | 0 0 0 0 0
23-OCT-26 4530 P 0 0 0 0 0 | 0 0 0 471 +113 36 0 | 0 0 0 0 0
23-OCT-26 4540 P 0 0 0 0 0 | 0 0 0 481 +114 37 0 | 0 0 0 0 0
23-OCT-26 4550 P 0 0 0 0 0 | 0 0 0 491 +114 38 0 | 0 0 0 0 0
23-OCT-26 4560 P 0 0 0 0 0 | 0 0 0 501 +114 38 0 | 0 0 0 0 0
23-OCT-26 4570 P 0 0 0 0 0 | 0 0 0 510 +113 35 0 | 0 0 0 0 0
23-OCT-26 4580 P 0 0 0 0 0 | 0 0 0 520 +113 36 0 | 0 0 0 0 0
23-OCT-26 4590 P 0 0 0 0 0 | 0 0 0 530 +113 36 0 | 0 0 0 0 0
23-OCT-26 4600 P 0 0 0 0 0 | 0 0 0 540 +113 37 0 | 0 0 0 0 0
23-OCT-26 4610 P 0 0 0 0 0 | 0 0 0 550 +113 37 0 | 0 0 0 0 0
23-OCT-26 4620 P 0 0 0 0 0 | 0 0 0 560 +113 38 0 | 0 0 0 0 0
23-OCT-26 4630 P 0 0 0 0 0 | 0 0 0 570 +113 39 0 | 0 0 0 0 0
23-OCT-26 4640 P 0 0 0 0 0 | 0 0 0 580 +114 39 0 | 0 0 0 0 0
23-OCT-26 4650 P 0 0 0 0 0 | 0 0 0 590 +114 40 0 | 0 0 0 0 0
23-OCT-26 4660 P 0 0 0 0 0 | 0 0 0 600 +114 40 0 | 0 0 0 0 0
23-OCT-26 4670 P 0 0 0 0 0 | 0 0 0 610 +114 41 0 | 0 0 0 0 0
23-OCT-26 4680 P 0 0 0 0 0 | 0 0 0 620 +114 41 0 | 0 0 0 0 0
23-OCT-26 4690 P 0 0 0 0 0 | 0 0 0 630 +114 42 0 | 0 0 0 0 0
23-OCT-26 4700 P 0 0 0 0 0 | 0 0 0 640 +114 42 0 | 0 0 0 0 0
23-OCT-26 4710 P 0 0 0 0 0 | 0 0 0 650 +114 43 0 | 0 0 0 0 0
23-OCT-26 4720 P 0 0 0 0 0 | 0 0 0 660 +114 43 0 | 0 0 0 0 0
23-OCT-26 4730 P 0 0 0 0 0 | 0 0 0 670 +114 44 0 | 0 0 0 0 0
23-OCT-26 4740 P 0 0 0 0 0 | 0 0 0 680 +114 44 0 | 0 0 0 0 0
23-OCT-26 4750 P 0 0 0 0 0 | 0 0 0 690 +114 45 0 | 0 0 0 0 0
23-OCT-26 4760 P 0 0 0 0 0 | 0 0 0 700 +114 46 0 | 0 0 0 0 0
23-OCT-26 4770 P 0 0 0 0 0 | 0 0 0 710 +114 46 0 | 0 0 0 0 0
23-OCT-26 4780 P 0 0 0 0 0 | 0 0 0 720 +114 47 0 | 0 0 0 0 0
23-OCT-26 4790 P 0 0 0 0 0 | 0 0 0 730 +114 47 0 | 0 0 0 0 0
23-OCT-26 4800 P 0 0 0 0 0 | 0 0 0 740 +114 48 0 | 0 0 0 0 0
23-OCT-26 4810 P 0 0 0 0 0 | 0 0 0 750 +114 48 0 | 0 0 0 0 0
23-OCT-26 4820 P 0 0 0 0 0 | 0 0 0 760 +114 49 0 | 0 0 0 0 0
23-OCT-26 4830 P 0 0 0 0 0 | 0 0 0 770 +114 49 0 | 0 0 0 0 0
23-OCT-26 4840 P 0 0 0 0 0 | 0 0 0 780 +114 50 0 | 0 0 0 0 0
23-OCT-26 4850 P 0 0 0 0 0 | 0 0 0 790 +114 50 0 | 0 0 0 0 0
23-OCT-26 4860 P 0 0 0 0 0 | 0 0 0 800 +114 51 0 | 0 0 0 0 0
23-OCT-26 4870 P 0 0 0 0 0 | 0 0 0 810 +114 51 0 | 0 0 0 0 0
23-OCT-26 4880 P 0 0 0 0 0 | 0 0 0 820 +114 52 0 | 0 0 0 0 0
23-OCT-26 4890 P 0 0 0 0 0 | 0 0 0 830 +114 52 0 | 0 0 0 0 0
23-OCT-26 4900 P 0 0 0 0 0 | 0 0 0 840 +114 53 0 | 0 0 0 0 0
23-OCT-26 4910 P 0 0 0 0 0 | 0 0 0 850 +114 53 0 | 0 0 0 0 0
23-OCT-26 4920 P 0 0 0 0 0 | 0 0 0 860 +114 54 0 | 0 0 0 0 0
23-OCT-26 4930 P 0 0 0 0 0 | 0 0 0 870 +114 54 0 | 0 0 0 0 0
23-OCT-26 4940 P 0 0 0 0 0 | 0 0 0 880 +114 55 0 | 0 0 0 0 0
23-OCT-26 4950 P 0 0 0 0 0 | 0 0 0 890 +114 55 0 | 0 0 0 0 0
23-OCT-26 4960 P 0 0 0 0 0 | 0 0 0 900 +114 56 0 | 0 0 0 0 0
23-OCT-26 4970 P 0 0 0 0 0 | 0 0 0 910 +114 56 0 | 0 0 0 0 0
23-OCT-26 4980 P 0 0 0 0 0 | 0 0 0 920 +114 57 0 | 0 0 0 0 0
23-OCT-26 4990 P 0 0 0 0 0 | 0 0 0 930 +114 57 0 | 0 0 0 0 0
23-OCT-26 5000 P 0 0 0 0 0 | 0 0 0 940 +114 58 0 | 0 0 0 0 0
23-OCT-26 5025 P 0 0 0 0 0 | 0 0 0 965 +114 59 0 | 0 0 0 0 0
23-OCT-26 5050 P 0 0 0 0 0 | 0 0 0 990 +114 60 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 201 | TOTAL PUT 201 871 +97
| WEEKLY PUT/CALL RATIO 1.02
| WEEKLY TOTAL 397 1237 +235
MARKET PUT/CALL RATIO 1.68
MARKET TOTAL 1264 20720 +431
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED