MSCI TAIWAN (USD) INDEX OPTIONS DAILY MARKET REPORT
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
MSCI Taiwan (USD) Index Options USD100 per point
TRADING DAY OF THE EXCHANGE
07 NOV 2025, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
NOV-25 995 C 0.00 0.00 0.00 209.00 -12.70 38 0 0 0
NOV-25 1000 C 0.00 0.00 0.00 204.10 -12.70 38 0 0 0
NOV-25 1010 C 0.00 0.00 0.00 194.20 -12.70 37 0 0 0
NOV-25 1020 C 0.00 0.00 0.00 184.30 -12.70 35 0 0 0
NOV-25 1030 C 0.00 0.00 0.00 174.40 -12.70 34 0 0 0
NOV-25 1040 C 0.00 0.00 0.00 164.60 -12.70 33 0 0 0
NOV-25 1050 C 0.00 0.00 0.00 154.70 -12.80 32 0 0 0
NOV-25 1060 C 0.00 0.00 0.00 144.90 -12.80 31 0 0 0
NOV-25 1070 C 0.00 0.00 0.00 135.20 -12.70 30 0 0 0
NOV-25 1080 C 0.00 0.00 0.00 125.50 -12.70 29 0 0 0
NOV-25 1090 C 0.00 0.00 0.00 115.80 -12.70 28 0 0 0
NOV-25 1100 C 0.00 0.00 0.00 106.20 -12.70 27 0 0 0
NOV-25 1110 C 0.00 0.00 0.00 96.70 -12.70 26 0 0 0
NOV-25 1120 C 0.00 0.00 0.00 87.20 -12.70 24 0 0 0
NOV-25 1130 C 0.00 0.00 0.00 77.90 -12.60 23 0 0 0
NOV-25 1140 C 0.00 0.00 0.00 68.80 -12.50 22 0 0 0
NOV-25 1150 C 0.00 0.00 0.00 59.80 -12.40 21 0 0 0
NOV-25 1160 C 0.00 0.00 0.00 51.10 -12.20 20 0 0 0
NOV-25 1170 C 0.00 0.00 0.00 42.70 -11.90 19 0 0 0
NOV-25 1180 C 0.00 0.00 0.00 34.80 -11.40 18 0 0 0
NOV-25 1190 C 0.00 0.00 0.00 27.30 -10.90 17 0 0 0
NOV-25 1200 C 0.00 0.00 0.00 20.50 -10.20 16 0 0 0
NOV-25 1210 C 0.00 0.00 0.00 15.10 -8.60 15 0 0 0
NOV-25 1220 C 0.00 0.00 0.00 10.70 -6.80 15 0 0 0
NOV-25 1230 C 0.00 0.00 0.00 7.10 -5.60 14 0 0 0
NOV-25 1240 C 0.00 0.00 0.00 4.40 -4.40 14 0 0 0
NOV-25 1250 C 0.00 0.00 0.00 2.50 -3.30 13 0 0 0
NOV-25 1260 C 0.00 0.00 0.00 1.30 -2.20 13 0 0 0
NOV-25 1270 C 0.00 0.00 0.00 0.60 -1.40 12 0 0 0
NOV-25 1280 C 0.00 0.00 0.00 0.20 -0.80 11 0 0 0
NOV-25 1290 C 0.00 0.00 0.00 0.10 -0.40 12 0 0 0
NOV-25 1300 C 0.00 0.00 0.00 0.10 -0.10 13 0 0 0
NOV-25 1310 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
NOV-25 1320 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
NOV-25 1330 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
NOV-25 1340 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
NOV-25 1350 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
NOV-25 1360 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
NOV-25 1370 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
NOV-25 995 P 0.00 0.00 0.00 0.70 -0.20 38 0 0 0
NOV-25 1000 P 0.00 0.00 0.00 0.80 -0.20 38 0 0 0
NOV-25 1010 P 0.00 0.00 0.00 0.90 -0.20 37 0 0 0
NOV-25 1020 P 0.00 0.00 0.00 1.00 -0.20 35 0 0 0
NOV-25 1030 P 0.00 0.00 0.00 1.10 -0.20 34 0 0 0
NOV-25 1040 P 0.00 0.00 0.00 1.30 -0.20 33 0 0 0
NOV-25 1050 P 0.00 0.00 0.00 1.40 -0.30 32 0 0 0
NOV-25 1060 P 0.00 0.00 0.00 1.60 -0.30 31 0 0 0
NOV-25 1070 P 0.00 0.00 0.00 1.90 -0.20 30 0 0 0
NOV-25 1080 P 0.00 0.00 0.00 2.20 -0.20 29 0 0 0
NOV-25 1090 P 0.00 0.00 0.00 2.50 -0.20 28 0 0 0
NOV-25 1100 P 0.00 0.00 0.00 2.90 -0.20 27 0 0 0
NOV-25 1110 P 0.00 0.00 0.00 3.40 -0.20 26 0 0 0
NOV-25 1120 P 0.00 0.00 0.00 3.90 -0.20 24 0 0 0
NOV-25 1130 P 0.00 0.00 0.00 4.60 -0.10 23 0 0 0
NOV-25 1140 P 0.00 0.00 0.00 5.50 0.00 22 0 0 0
NOV-25 1150 P 0.00 0.00 0.00 6.50 +0.10 21 0 0 0
NOV-25 1160 P 0.00 0.00 0.00 7.80 +0.30 20 0 0 0
NOV-25 1170 P 0.00 0.00 0.00 9.40 +0.60 19 0 0 0
NOV-25 1180 P 0.00 0.00 0.00 11.50 +1.10 18 0 0 0
NOV-25 1190 P 0.00 0.00 0.00 14.00 +1.60 17 0 0 0
NOV-25 1200 P 0.00 0.00 0.00 17.20 +2.30 16 0 0 0
NOV-25 1210 P 0.00 0.00 0.00 21.80 +3.90 15 0 0 0
NOV-25 1220 P 0.00 0.00 0.00 27.40 +5.70 15 0 0 0
NOV-25 1230 P 0.00 0.00 0.00 33.80 +6.90 14 0 0 0
NOV-25 1240 P 0.00 0.00 0.00 41.10 +8.10 14 0 0 0
NOV-25 1250 P 0.00 0.00 0.00 49.20 +9.20 13 0 0 0
NOV-25 1260 P 0.00 0.00 0.00 58.00 +10.30 13 0 0 0
NOV-25 1270 P 0.00 0.00 0.00 67.30 +11.10 12 0 0 0
NOV-25 1280 P 0.00 0.00 0.00 76.90 +11.70 11 0 0 0
NOV-25 1290 P 0.00 0.00 0.00 86.80 +12.10 12 0 0 0
NOV-25 1300 P 0.00 0.00 0.00 96.70 +12.30 0 0 0 0
NOV-25 1310 P 0.00 0.00 0.00 106.70 +12.40 0 0 0 0
NOV-25 1320 P 0.00 0.00 0.00 116.70 +12.50 0 0 0 0
NOV-25 1330 P 0.00 0.00 0.00 126.70 +12.50 0 0 0 0
NOV-25 1340 P 0.00 0.00 0.00 136.70 +12.50 0 0 0 0
NOV-25 1350 P 0.00 0.00 0.00 146.70 +12.50 0 0 0 0
NOV-25 1360 P 0.00 0.00 0.00 156.70 +12.50 0 0 0 0
NOV-25 1370 P 0.00 0.00 0.00 166.70 +12.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 560.30 -12.20 75 0 0 0
DEC-25 650 C 0.00 0.00 0.00 555.40 -12.20 75 0 0 0
DEC-25 655 C 0.00 0.00 0.00 550.40 -12.20 75 0 0 0
DEC-25 660 C 0.00 0.00 0.00 545.50 -12.20 74 0 0 0
DEC-25 665 C 0.00 0.00 0.00 540.50 -12.20 73 0 0 0
DEC-25 670 C 0.00 0.00 0.00 535.60 -12.20 73 0 0 0
DEC-25 675 C 0.00 0.00 0.00 530.60 -12.20 72 0 0 0
DEC-25 680 C 0.00 0.00 0.00 525.70 -12.20 72 0 0 0
DEC-25 685 C 0.00 0.00 0.00 520.70 -12.20 71 0 0 0
DEC-25 690 C 0.00 0.00 0.00 515.80 -12.20 71 0 0 0
DEC-25 695 C 0.00 0.00 0.00 510.80 -12.30 70 0 0 0
DEC-25 700 C 0.00 0.00 0.00 505.90 -12.20 70 0 0 0
DEC-25 705 C 0.00 0.00 0.00 500.90 -12.30 69 0 0 0
DEC-25 710 C 0.00 0.00 0.00 496.00 -12.20 69 0 0 0
DEC-25 715 C 0.00 0.00 0.00 491.00 -12.30 68 0 0 0
DEC-25 720 C 0.00 0.00 0.00 486.10 -12.30 68 0 0 0
DEC-25 725 C 0.00 0.00 0.00 481.10 -12.30 67 0 0 0
DEC-25 730 C 0.00 0.00 0.00 476.20 -12.30 67 0 0 0
DEC-25 735 C 0.00 0.00 0.00 471.30 -12.30 66 0 0 0
DEC-25 740 C 0.00 0.00 0.00 466.30 -12.30 65 0 0 0
DEC-25 745 C 0.00 0.00 0.00 461.40 -12.30 65 0 0 0
DEC-25 750 C 0.00 0.00 0.00 456.40 -12.40 64 0 0 0
DEC-25 755 C 0.00 0.00 0.00 451.50 -12.30 64 0 0 0
DEC-25 760 C 0.00 0.00 0.00 446.60 -12.30 63 0 0 0
DEC-25 765 C 0.00 0.00 0.00 441.60 -12.40 63 0 0 0
DEC-25 770 C 0.00 0.00 0.00 436.70 -12.40 62 0 0 0
DEC-25 775 C 0.00 0.00 0.00 431.80 -12.30 62 0 0 0
DEC-25 780 C 0.00 0.00 0.00 426.80 -12.40 61 0 0 0
DEC-25 785 C 0.00 0.00 0.00 421.90 -12.40 61 0 0 0
DEC-25 790 C 0.00 0.00 0.00 417.00 -12.40 60 0 0 0
DEC-25 795 C 0.00 0.00 0.00 412.00 -12.40 59 0 0 0
DEC-25 800 C 0.00 0.00 0.00 407.10 -12.40 59 0 0 0
DEC-25 805 C 0.00 0.00 0.00 402.20 -12.40 59 0 0 0
DEC-25 810 C 0.00 0.00 0.00 397.30 -12.40 58 0 0 0
DEC-25 815 C 0.00 0.00 0.00 392.30 -12.50 57 0 0 0
DEC-25 820 C 0.00 0.00 0.00 387.40 -12.50 57 0 0 0
DEC-25 825 C 0.00 0.00 0.00 382.50 -12.40 56 0 0 0
DEC-25 830 C 0.00 0.00 0.00 377.60 -12.40 56 0 0 0
DEC-25 835 C 0.00 0.00 0.00 372.70 -12.40 55 0 0 0
DEC-25 840 C 0.00 0.00 0.00 367.70 -12.50 55 0 0 0
DEC-25 845 C 0.00 0.00 0.00 362.80 -12.50 54 0 0 0
DEC-25 850 C 0.00 0.00 0.00 357.90 -12.50 54 0 0 0
DEC-25 855 C 0.00 0.00 0.00 353.00 -12.50 53 0 0 0
DEC-25 860 C 0.00 0.00 0.00 348.10 -12.50 53 0 0 0
DEC-25 865 C 0.00 0.00 0.00 343.20 -12.50 52 0 0 0
DEC-25 870 C 0.00 0.00 0.00 338.30 -12.50 52 0 0 0
DEC-25 875 C 0.00 0.00 0.00 333.40 -12.50 51 0 0 0
DEC-25 880 C 0.00 0.00 0.00 328.50 -12.50 50 0 0 0
DEC-25 885 C 0.00 0.00 0.00 323.60 -12.50 50 0 0 0
DEC-25 890 C 0.00 0.00 0.00 318.70 -12.50 49 0 0 0
DEC-25 895 C 0.00 0.00 0.00 313.80 -12.50 49 0 0 0
DEC-25 900 C 0.00 0.00 0.00 308.90 -12.50 48 0 0 0
DEC-25 905 C 0.00 0.00 0.00 304.00 -12.60 48 0 0 0
DEC-25 910 C 0.00 0.00 0.00 299.10 -12.60 47 0 0 0
DEC-25 915 C 0.00 0.00 0.00 294.20 -12.60 47 0 0 0
DEC-25 920 C 0.00 0.00 0.00 289.30 -12.60 46 0 0 0
DEC-25 925 C 0.00 0.00 0.00 284.40 -12.60 46 0 0 0
DEC-25 930 C 0.00 0.00 0.00 279.50 -12.70 45 0 0 0
DEC-25 935 C 0.00 0.00 0.00 274.70 -12.60 45 0 0 0
DEC-25 940 C 0.00 0.00 0.00 269.80 -12.60 44 0 0 0
DEC-25 945 C 0.00 0.00 0.00 264.90 -12.70 43 0 0 0
DEC-25 950 C 0.00 0.00 0.00 260.00 -12.70 43 0 0 0
DEC-25 955 C 0.00 0.00 0.00 255.20 -12.60 42 0 0 0
DEC-25 960 C 0.00 0.00 0.00 250.30 -12.70 42 0 0 0
DEC-25 965 C 0.00 0.00 0.00 245.40 -12.70 41 0 0 0
DEC-25 970 C 0.00 0.00 0.00 240.60 -12.70 41 0 0 0
DEC-25 975 C 0.00 0.00 0.00 235.70 -12.70 40 0 0 0
DEC-25 980 C 0.00 0.00 0.00 230.90 -12.70 40 0 0 0
DEC-25 985 C 0.00 0.00 0.00 226.00 -12.80 39 0 0 0
DEC-25 990 C 0.00 0.00 0.00 221.20 -12.70 39 0 0 0
DEC-25 995 C 0.00 0.00 0.00 216.40 -12.70 38 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 211.50 -12.80 37 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 201.90 -12.70 36 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 192.30 -12.70 35 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 182.70 -12.80 34 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 173.10 -12.80 33 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 163.60 -12.80 32 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 154.10 -12.80 31 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 144.70 -12.70 30 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 135.30 -12.70 29 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 125.90 -12.80 28 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 116.70 -12.70 27 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 107.50 -12.70 26 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 98.40 -12.60 24 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 89.40 -12.60 23 0 0 0
DEC-25 1140 C 0.00 0.00 0.00 80.60 -12.40 22 0 0 0
DEC-25 1150 C 0.00 0.00 0.00 71.90 -12.30 21 0 0 0
DEC-25 1160 C 0.00 0.00 0.00 63.40 -12.20 20 0 0 0
DEC-25 1170 C 0.00 0.00 0.00 55.10 -12.00 19 0 0 0
DEC-25 1180 C 0.00 0.00 0.00 47.10 -11.70 18 0 0 0
DEC-25 1190 C 0.00 0.00 0.00 39.40 -11.30 17 0 0 0
DEC-25 1200 C 0.00 0.00 0.00 32.10 -10.90 16 0 0 0
DEC-25 1210 C 0.00 0.00 0.00 26.30 -9.30 15 0 0 0
DEC-25 1220 C 0.00 0.00 0.00 21.20 -7.50 15 0 0 0
DEC-25 1230 C 0.00 0.00 0.00 16.60 -6.80 14 0 0 0
DEC-25 1240 C 0.00 0.00 0.00 12.60 -6.00 14 0 0 0
DEC-25 1250 C 0.00 0.00 0.00 9.20 -5.20 13 0 0 0
DEC-25 1260 C 0.00 0.00 0.00 6.50 -4.30 13 0 0 0
DEC-25 1270 C 0.00 0.00 0.00 4.30 -3.50 12 0 0 0
DEC-25 1280 C 0.00 0.00 0.00 2.70 -2.70 12 0 0 0
DEC-25 1290 C 0.00 0.00 0.00 1.60 -2.00 11 0 0 0
DEC-25 1300 C 0.00 0.00 0.00 0.90 -1.30 11 0 0 0
DEC-25 1310 C 0.00 0.00 0.00 0.40 -0.90 10 0 0 0
DEC-25 1320 C 0.00 0.00 0.00 0.20 -0.50 10 0 0 0
DEC-25 1330 C 0.00 0.00 0.00 0.10 -0.20 10 0 0 0
DEC-25 1340 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1350 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1360 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-25 1370 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 P 0.00 0.00 0.00 0.10 -0.50 55 0 0 0
DEC-25 650 P 0.00 0.00 0.00 0.10 -0.60 55 0 0 0
DEC-25 655 P 0.00 0.00 0.00 0.20 -0.60 58 0 0 0
DEC-25 660 P 0.00 0.00 0.00 0.30 -0.60 60 0 0 0
DEC-25 665 P 0.00 0.00 0.00 0.40 -0.60 61 0 0 0
DEC-25 670 P 0.00 0.00 0.00 0.50 -0.60 62 0 0 0
DEC-25 675 P 0.00 0.00 0.00 0.60 -0.60 62 0 0 0
DEC-25 680 P 0.00 0.00 0.00 0.70 -0.60 63 0 0 0
DEC-25 685 P 0.00 0.00 0.00 0.80 -0.60 63 0 0 0
DEC-25 690 P 0.00 0.00 0.00 0.90 -0.60 63 0 0 0
DEC-25 695 P 0.00 0.00 0.00 1.00 -0.60 64 0 0 0
DEC-25 700 P 0.00 0.00 0.00 1.10 -0.60 64 0 0 0
DEC-25 705 P 0.00 0.00 0.00 1.20 -0.60 64 0 0 0
DEC-25 710 P 0.00 0.00 0.00 1.30 -0.60 64 0 0 0
DEC-25 715 P 0.00 0.00 0.00 1.40 -0.60 63 0 0 0
DEC-25 720 P 0.00 0.00 0.00 1.50 -0.60 63 0 0 0
DEC-25 725 P 0.00 0.00 0.00 1.60 -0.60 63 0 0 0
DEC-25 730 P 0.00 0.00 0.00 1.70 -0.60 63 0 0 0
DEC-25 735 P 0.00 0.00 0.00 1.80 -0.60 63 0 0 0
DEC-25 740 P 0.00 0.00 0.00 1.90 -0.60 63 0 0 0
DEC-25 745 P 0.00 0.00 0.00 2.00 -0.60 62 0 0 0
DEC-25 750 P 0.00 0.00 0.00 2.10 -0.60 62 0 0 0
DEC-25 755 P 0.00 0.00 0.00 2.20 -0.60 62 0 0 0
DEC-25 760 P 0.00 0.00 0.00 2.30 -0.60 61 0 0 0
DEC-25 765 P 0.00 0.00 0.00 2.40 -0.60 61 0 0 0
DEC-25 770 P 0.00 0.00 0.00 2.50 -0.60 61 0 0 0
DEC-25 775 P 0.00 0.00 0.00 2.60 -0.60 60 0 0 0
DEC-25 780 P 0.00 0.00 0.00 2.70 -0.60 60 0 0 0
DEC-25 785 P 0.00 0.00 0.00 2.80 -0.60 60 0 0 0
DEC-25 790 P 0.00 0.00 0.00 2.90 -0.60 59 0 0 0
DEC-25 795 P 0.00 0.00 0.00 3.00 -0.60 59 0 0 0
DEC-25 800 P 0.00 0.00 0.00 3.10 -0.60 58 0 0 0
DEC-25 805 P 0.00 0.00 0.00 3.20 -0.60 58 0 0 0
DEC-25 810 P 0.00 0.00 0.00 3.30 -0.60 57 0 0 0
DEC-25 815 P 0.00 0.00 0.00 3.40 -0.60 57 0 0 0
DEC-25 820 P 0.00 0.00 0.00 3.50 -0.60 57 0 0 0
DEC-25 825 P 0.00 0.00 0.00 3.60 -0.60 56 0 0 0
DEC-25 830 P 0.00 0.00 0.00 3.70 -0.60 56 0 0 0
DEC-25 835 P 0.00 0.00 0.00 3.80 -0.60 55 0 0 0
DEC-25 840 P 0.00 0.00 0.00 3.90 -0.60 55 0 0 0
DEC-25 845 P 0.00 0.00 0.00 4.00 -0.60 54 0 0 0
DEC-25 850 P 0.00 0.00 0.00 4.10 -0.60 54 0 0 0
DEC-25 855 P 0.00 0.00 0.00 4.20 -0.60 53 0 0 0
DEC-25 860 P 0.00 0.00 0.00 4.30 -0.60 53 0 0 0
DEC-25 865 P 0.00 0.00 0.00 4.40 -0.60 52 0 0 0
DEC-25 870 P 0.00 0.00 0.00 4.50 -0.60 52 0 0 0
DEC-25 875 P 0.00 0.00 0.00 4.60 -0.60 51 0 0 0
DEC-25 880 P 0.00 0.00 0.00 4.70 -0.60 50 0 0 0
DEC-25 885 P 0.00 0.00 0.00 4.80 -0.60 50 0 0 0
DEC-25 890 P 0.00 0.00 0.00 4.90 -0.60 49 0 0 0
DEC-25 895 P 0.00 0.00 0.00 5.00 -0.60 49 0 0 0
DEC-25 900 P 0.00 0.00 0.00 5.10 -0.60 48 0 0 0
DEC-25 905 P 0.00 0.00 0.00 5.20 -0.70 48 0 0 0
DEC-25 910 P 0.00 0.00 0.00 5.30 -0.70 47 0 0 0
DEC-25 915 P 0.00 0.00 0.00 5.40 -0.70 47 0 0 0
DEC-25 920 P 0.00 0.00 0.00 5.50 -0.70 46 0 0 0
DEC-25 925 P 0.00 0.00 0.00 5.60 -0.70 46 0 0 0
DEC-25 930 P 0.00 0.00 0.00 5.70 -0.80 45 0 0 0
DEC-25 935 P 0.00 0.00 0.00 5.90 -0.70 45 0 0 0
DEC-25 940 P 0.00 0.00 0.00 6.00 -0.70 44 0 0 0
DEC-25 945 P 0.00 0.00 0.00 6.10 -0.80 43 0 0 0
DEC-25 950 P 0.00 0.00 0.00 6.20 -0.80 43 0 0 0
DEC-25 955 P 0.00 0.00 0.00 6.40 -0.70 42 0 0 0
DEC-25 960 P 0.00 0.00 0.00 6.50 -0.80 42 0 0 0
DEC-25 965 P 0.00 0.00 0.00 6.60 -0.80 41 0 0 0
DEC-25 970 P 0.00 0.00 0.00 6.80 -0.80 41 0 0 0
DEC-25 975 P 0.00 0.00 0.00 6.90 -0.80 40 0 0 0
DEC-25 980 P 0.00 0.00 0.00 7.10 -0.80 40 0 0 0
DEC-25 985 P 0.00 0.00 0.00 7.20 -0.90 39 0 0 0
DEC-25 990 P 0.00 0.00 0.00 7.40 -0.80 39 0 0 0
DEC-25 995 P 0.00 0.00 0.00 7.60 -0.80 38 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 7.70 -0.90 37 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 8.10 -0.80 36 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 8.50 -0.80 35 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 8.90 -0.90 34 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 9.30 -0.90 33 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 9.80 -0.90 32 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 10.30 -0.90 31 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 10.90 -0.80 30 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 11.50 -0.80 29 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 12.10 -0.90 28 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 12.90 -0.80 27 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 13.70 -0.80 26 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 14.60 -0.70 24 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 15.60 -0.70 23 0 0 0
DEC-25 1140 P 0.00 0.00 0.00 16.80 -0.50 22 0 0 0
DEC-25 1150 P 0.00 0.00 0.00 18.10 -0.40 21 0 0 0
DEC-25 1160 P 0.00 0.00 0.00 19.60 -0.30 20 0 0 0
DEC-25 1170 P 0.00 0.00 0.00 21.30 -0.10 19 0 0 0
DEC-25 1180 P 0.00 0.00 0.00 23.30 +0.20 18 0 0 0
DEC-25 1190 P 0.00 0.00 0.00 25.60 +0.60 17 0 0 0
DEC-25 1200 P 0.00 0.00 0.00 28.30 +1.00 16 0 0 0
DEC-25 1210 P 0.00 0.00 0.00 32.50 +2.60 15 0 0 0
DEC-25 1220 P 0.00 0.00 0.00 37.40 +4.40 15 0 0 0
DEC-25 1230 P 0.00 0.00 0.00 42.80 +5.10 14 0 0 0
DEC-25 1240 P 0.00 0.00 0.00 48.80 +5.90 14 0 0 0
DEC-25 1250 P 0.00 0.00 0.00 55.40 +6.70 13 0 0 0
DEC-25 1260 P 0.00 0.00 0.00 62.70 +7.60 13 0 0 0
DEC-25 1270 P 0.00 0.00 0.00 70.50 +8.40 12 0 0 0
DEC-25 1280 P 0.00 0.00 0.00 78.90 +9.20 12 0 0 0
DEC-25 1290 P 0.00 0.00 0.00 87.80 +9.90 11 0 0 0
DEC-25 1300 P 0.00 0.00 0.00 97.10 +10.60 11 0 0 0
DEC-25 1310 P 0.00 0.00 0.00 106.60 +11.00 10 0 0 0
DEC-25 1320 P 0.00 0.00 0.00 116.40 +11.40 10 0 0 0
DEC-25 1330 P 0.00 0.00 0.00 126.30 +11.70 10 0 0 0
DEC-25 1340 P 0.00 0.00 0.00 136.20 +11.80 0 0 0 0
DEC-25 1350 P 0.00 0.00 0.00 146.20 +11.90 0 0 0 0
DEC-25 1360 P 0.00 0.00 0.00 156.20 +11.90 0 0 0 0
DEC-25 1370 P 0.00 0.00 0.00 166.20 +11.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 581.50 -12.70 77 0 0 0
MAR-26 650 C 0.00 0.00 0.00 576.70 -12.70 76 0 0 0
MAR-26 655 C 0.00 0.00 0.00 571.90 -12.70 76 0 0 0
MAR-26 660 C 0.00 0.00 0.00 567.20 -12.70 75 0 0 0
MAR-26 665 C 0.00 0.00 0.00 562.40 -12.70 75 0 0 0
MAR-26 670 C 0.00 0.00 0.00 557.60 -12.70 74 0 0 0
MAR-26 675 C 0.00 0.00 0.00 552.80 -12.80 74 0 0 0
MAR-26 680 C 0.00 0.00 0.00 548.10 -12.70 73 0 0 0
MAR-26 685 C 0.00 0.00 0.00 543.30 -12.70 73 0 0 0
MAR-26 690 C 0.00 0.00 0.00 538.50 -12.80 72 0 0 0
MAR-26 695 C 0.00 0.00 0.00 533.80 -12.70 71 0 0 0
MAR-26 700 C 0.00 0.00 0.00 529.00 -12.70 71 0 0 0
MAR-26 705 C 0.00 0.00 0.00 524.20 -12.70 70 0 0 0
MAR-26 710 C 0.00 0.00 0.00 519.40 -12.80 70 0 0 0
MAR-26 715 C 0.00 0.00 0.00 514.70 -12.70 69 0 0 0
MAR-26 720 C 0.00 0.00 0.00 509.90 -12.70 69 0 0 0
MAR-26 725 C 0.00 0.00 0.00 505.10 -12.70 68 0 0 0
MAR-26 730 C 0.00 0.00 0.00 500.30 -12.70 68 0 0 0
MAR-26 735 C 0.00 0.00 0.00 495.50 -12.80 67 0 0 0
MAR-26 740 C 0.00 0.00 0.00 490.80 -12.70 67 0 0 0
MAR-26 745 C 0.00 0.00 0.00 486.00 -12.70 66 0 0 0
MAR-26 750 C 0.00 0.00 0.00 481.20 -12.70 66 0 0 0
MAR-26 755 C 0.00 0.00 0.00 476.40 -12.70 65 0 0 0
MAR-26 760 C 0.00 0.00 0.00 471.60 -12.70 64 0 0 0
MAR-26 765 C 0.00 0.00 0.00 466.80 -12.80 64 0 0 0
MAR-26 770 C 0.00 0.00 0.00 462.00 -12.80 63 0 0 0
MAR-26 775 C 0.00 0.00 0.00 457.30 -12.70 63 0 0 0
MAR-26 780 C 0.00 0.00 0.00 452.50 -12.70 62 0 0 0
MAR-26 785 C 0.00 0.00 0.00 447.70 -12.70 62 0 0 0
MAR-26 790 C 0.00 0.00 0.00 442.90 -12.70 61 0 0 0
MAR-26 795 C 0.00 0.00 0.00 438.10 -12.70 61 0 0 0
MAR-26 800 C 0.00 0.00 0.00 433.30 -12.70 60 0 0 0
MAR-26 805 C 0.00 0.00 0.00 428.50 -12.70 60 0 0 0
MAR-26 810 C 0.00 0.00 0.00 423.70 -12.70 59 0 0 0
MAR-26 815 C 0.00 0.00 0.00 418.90 -12.70 58 0 0 0
MAR-26 820 C 0.00 0.00 0.00 414.10 -12.70 58 0 0 0
MAR-26 825 C 0.00 0.00 0.00 409.30 -12.70 57 0 0 0
MAR-26 830 C 0.00 0.00 0.00 404.50 -12.70 57 0 0 0
MAR-26 835 C 0.00 0.00 0.00 399.70 -12.70 56 0 0 0
MAR-26 840 C 0.00 0.00 0.00 394.90 -12.70 56 0 0 0
MAR-26 845 C 0.00 0.00 0.00 390.10 -12.70 55 0 0 0
MAR-26 850 C 0.00 0.00 0.00 385.30 -12.70 55 0 0 0
MAR-26 855 C 0.00 0.00 0.00 380.50 -12.70 54 0 0 0
MAR-26 860 C 0.00 0.00 0.00 375.70 -12.70 54 0 0 0
MAR-26 865 C 0.00 0.00 0.00 370.90 -12.70 53 0 0 0
MAR-26 870 C 0.00 0.00 0.00 366.10 -12.60 53 0 0 0
MAR-26 875 C 0.00 0.00 0.00 361.30 -12.60 52 0 0 0
MAR-26 880 C 0.00 0.00 0.00 356.50 -12.60 52 0 0 0
MAR-26 885 C 0.00 0.00 0.00 351.70 -12.60 51 0 0 0
MAR-26 890 C 0.00 0.00 0.00 346.80 -12.70 50 0 0 0
MAR-26 895 C 0.00 0.00 0.00 342.00 -12.70 50 0 0 0
MAR-26 900 C 0.00 0.00 0.00 337.20 -12.70 49 0 0 0
MAR-26 905 C 0.00 0.00 0.00 332.40 -12.60 49 0 0 0
MAR-26 910 C 0.00 0.00 0.00 327.60 -12.60 48 0 0 0
MAR-26 915 C 0.00 0.00 0.00 322.80 -12.60 48 0 0 0
MAR-26 920 C 0.00 0.00 0.00 318.00 -12.60 47 0 0 0
MAR-26 925 C 0.00 0.00 0.00 313.20 -12.60 47 0 0 0
MAR-26 930 C 0.00 0.00 0.00 308.40 -12.50 46 0 0 0
MAR-26 935 C 0.00 0.00 0.00 303.50 -12.60 46 0 0 0
MAR-26 940 C 0.00 0.00 0.00 298.70 -12.60 45 0 0 0
MAR-26 945 C 0.00 0.00 0.00 293.90 -12.60 44 0 0 0
MAR-26 950 C 0.00 0.00 0.00 289.10 -12.60 44 0 0 0
MAR-26 955 C 0.00 0.00 0.00 284.30 -12.50 43 0 0 0
MAR-26 960 C 0.00 0.00 0.00 279.50 -12.50 43 0 0 0
MAR-26 965 C 0.00 0.00 0.00 274.70 -12.50 42 0 0 0
MAR-26 970 C 0.00 0.00 0.00 269.90 -12.50 42 0 0 0
MAR-26 975 C 0.00 0.00 0.00 265.10 -12.40 41 0 0 0
MAR-26 980 C 0.00 0.00 0.00 260.20 -12.50 41 0 0 0
MAR-26 985 C 0.00 0.00 0.00 255.40 -12.50 40 0 0 0
MAR-26 990 C 0.00 0.00 0.00 250.60 -12.50 40 0 0 0
MAR-26 995 C 0.00 0.00 0.00 245.80 -12.50 39 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 241.00 -12.50 39 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 231.40 -12.40 37 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 221.80 -12.40 36 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 212.30 -12.30 35 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 202.70 -12.30 34 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 193.10 -12.30 33 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 183.60 -12.20 32 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 174.10 -12.10 31 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 164.60 -12.10 30 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 155.20 -12.00 29 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 145.80 -11.90 28 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 136.40 -11.80 27 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 127.10 -11.70 26 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 117.80 -11.70 24 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 108.70 -11.50 23 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 99.60 -11.30 22 0 0 0
MAR-26 1160 C 0.00 0.00 0.00 90.60 -11.20 21 0 0 0
MAR-26 1170 C 0.00 0.00 0.00 81.70 -11.00 20 0 0 0
MAR-26 1180 C 0.00 0.00 0.00 72.90 -10.90 19 0 0 0
MAR-26 1190 C 0.00 0.00 0.00 64.40 -10.60 18 0 0 0
MAR-26 1200 C 0.00 0.00 0.00 56.00 -10.30 17 0 0 0
MAR-26 1210 C 0.00 0.00 0.00 47.90 -9.90 16 0 0 0
MAR-26 1220 C 0.00 0.00 0.00 41.90 -7.70 15 0 0 0
MAR-26 1230 C 0.00 0.00 0.00 36.20 -7.30 15 0 0 0
MAR-26 1240 C 0.00 0.00 0.00 30.80 -6.90 14 0 0 0
MAR-26 1250 C 0.00 0.00 0.00 25.90 -6.30 14 0 0 0
MAR-26 1260 C 0.00 0.00 0.00 21.40 -5.80 13 0 0 0
MAR-26 1270 C 0.00 0.00 0.00 17.30 -5.20 13 0 0 0
MAR-26 1280 C 0.00 0.00 0.00 13.60 -4.70 12 0 0 0
MAR-26 1290 C 0.00 0.00 0.00 10.50 -4.00 12 0 0 0
MAR-26 1300 C 0.00 0.00 0.00 7.80 -3.40 11 0 0 0
MAR-26 1310 C 0.00 0.00 0.00 5.60 -2.80 11 0 0 0
MAR-26 1320 C 0.00 0.00 0.00 3.80 -2.30 10 0 0 0
MAR-26 1330 C 0.00 0.00 0.00 2.40 -1.80 10 0 0 0
MAR-26 1340 C 0.00 0.00 0.00 1.50 -1.20 9 0 0 0
MAR-26 1350 C 0.00 0.00 0.00 0.80 -0.90 9 0 0 0
MAR-26 1360 C 0.00 0.00 0.00 0.40 -0.50 8 0 0 0
MAR-26 1370 C 0.00 0.00 0.00 0.20 -0.30 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 P 0.00 0.00 0.00 19.60 -0.50 77 0 0 0
MAR-26 650 P 0.00 0.00 0.00 19.80 -0.50 76 0 0 0
MAR-26 655 P 0.00 0.00 0.00 20.00 -0.50 76 0 0 0
MAR-26 660 P 0.00 0.00 0.00 20.30 -0.50 75 0 0 0
MAR-26 665 P 0.00 0.00 0.00 20.50 -0.50 75 0 0 0
MAR-26 670 P 0.00 0.00 0.00 20.70 -0.50 74 0 0 0
MAR-26 675 P 0.00 0.00 0.00 20.90 -0.60 74 0 0 0
MAR-26 680 P 0.00 0.00 0.00 21.20 -0.50 73 0 0 0
MAR-26 685 P 0.00 0.00 0.00 21.40 -0.50 73 0 0 0
MAR-26 690 P 0.00 0.00 0.00 21.60 -0.60 72 0 0 0
MAR-26 695 P 0.00 0.00 0.00 21.90 -0.50 71 0 0 0
MAR-26 700 P 0.00 0.00 0.00 22.10 -0.50 71 0 0 0
MAR-26 705 P 0.00 0.00 0.00 22.30 -0.50 70 0 0 0
MAR-26 710 P 0.00 0.00 0.00 22.50 -0.60 70 0 0 0
MAR-26 715 P 0.00 0.00 0.00 22.80 -0.50 69 0 0 0
MAR-26 720 P 0.00 0.00 0.00 23.00 -0.50 69 0 0 0
MAR-26 725 P 0.00 0.00 0.00 23.20 -0.50 68 0 0 0
MAR-26 730 P 0.00 0.00 0.00 23.40 -0.50 68 0 0 0
MAR-26 735 P 0.00 0.00 0.00 23.60 -0.60 67 0 0 0
MAR-26 740 P 0.00 0.00 0.00 23.90 -0.50 67 0 0 0
MAR-26 745 P 0.00 0.00 0.00 24.10 -0.50 66 0 0 0
MAR-26 750 P 0.00 0.00 0.00 24.30 -0.50 66 0 0 0
MAR-26 755 P 0.00 0.00 0.00 24.50 -0.50 65 0 0 0
MAR-26 760 P 0.00 0.00 0.00 24.70 -0.50 64 0 0 0
MAR-26 765 P 0.00 0.00 0.00 24.90 -0.60 64 0 0 0
MAR-26 770 P 0.00 0.00 0.00 25.10 -0.60 63 0 0 0
MAR-26 775 P 0.00 0.00 0.00 25.40 -0.50 63 0 0 0
MAR-26 780 P 0.00 0.00 0.00 25.60 -0.50 62 0 0 0
MAR-26 785 P 0.00 0.00 0.00 25.80 -0.50 62 0 0 0
MAR-26 790 P 0.00 0.00 0.00 26.00 -0.50 61 0 0 0
MAR-26 795 P 0.00 0.00 0.00 26.20 -0.50 61 0 0 0
MAR-26 800 P 0.00 0.00 0.00 26.40 -0.50 60 0 0 0
MAR-26 805 P 0.00 0.00 0.00 26.60 -0.50 60 0 0 0
MAR-26 810 P 0.00 0.00 0.00 26.80 -0.50 59 0 0 0
MAR-26 815 P 0.00 0.00 0.00 27.00 -0.50 58 0 0 0
MAR-26 820 P 0.00 0.00 0.00 27.20 -0.50 58 0 0 0
MAR-26 825 P 0.00 0.00 0.00 27.40 -0.50 57 0 0 0
MAR-26 830 P 0.00 0.00 0.00 27.60 -0.50 57 0 0 0
MAR-26 835 P 0.00 0.00 0.00 27.80 -0.50 56 0 0 0
MAR-26 840 P 0.00 0.00 0.00 28.00 -0.50 56 0 0 0
MAR-26 845 P 0.00 0.00 0.00 28.20 -0.50 55 0 0 0
MAR-26 850 P 0.00 0.00 0.00 28.40 -0.50 55 0 0 0
MAR-26 855 P 0.00 0.00 0.00 28.60 -0.50 54 0 0 0
MAR-26 860 P 0.00 0.00 0.00 28.80 -0.50 54 0 0 0
MAR-26 865 P 0.00 0.00 0.00 29.00 -0.50 53 0 0 0
MAR-26 870 P 0.00 0.00 0.00 29.20 -0.40 53 0 0 0
MAR-26 875 P 0.00 0.00 0.00 29.40 -0.40 52 0 0 0
MAR-26 880 P 0.00 0.00 0.00 29.60 -0.40 52 0 0 0
MAR-26 885 P 0.00 0.00 0.00 29.80 -0.40 51 0 0 0
MAR-26 890 P 0.00 0.00 0.00 29.90 -0.50 50 0 0 0
MAR-26 895 P 0.00 0.00 0.00 30.10 -0.50 50 0 0 0
MAR-26 900 P 0.00 0.00 0.00 30.30 -0.50 49 0 0 0
MAR-26 905 P 0.00 0.00 0.00 30.50 -0.40 49 0 0 0
MAR-26 910 P 0.00 0.00 0.00 30.70 -0.40 48 0 0 0
MAR-26 915 P 0.00 0.00 0.00 30.90 -0.40 48 0 0 0
MAR-26 920 P 0.00 0.00 0.00 31.10 -0.40 47 0 0 0
MAR-26 925 P 0.00 0.00 0.00 31.30 -0.40 47 0 0 0
MAR-26 930 P 0.00 0.00 0.00 31.50 -0.30 46 0 0 0
MAR-26 935 P 0.00 0.00 0.00 31.60 -0.40 46 0 0 0
MAR-26 940 P 0.00 0.00 0.00 31.80 -0.40 45 0 0 0
MAR-26 945 P 0.00 0.00 0.00 32.00 -0.40 44 0 0 0
MAR-26 950 P 0.00 0.00 0.00 32.20 -0.40 44 0 0 0
MAR-26 955 P 0.00 0.00 0.00 32.40 -0.30 43 0 0 0
MAR-26 960 P 0.00 0.00 0.00 32.60 -0.30 43 0 0 0
MAR-26 965 P 0.00 0.00 0.00 32.80 -0.30 42 0 0 0
MAR-26 970 P 0.00 0.00 0.00 33.00 -0.30 42 0 0 0
MAR-26 975 P 0.00 0.00 0.00 33.20 -0.20 41 0 0 0
MAR-26 980 P 0.00 0.00 0.00 33.30 -0.30 41 0 0 0
MAR-26 985 P 0.00 0.00 0.00 33.50 -0.30 40 0 0 0
MAR-26 990 P 0.00 0.00 0.00 33.70 -0.30 40 0 0 0
MAR-26 995 P 0.00 0.00 0.00 33.90 -0.30 39 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 34.10 -0.30 39 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 34.50 -0.20 37 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 34.90 -0.20 36 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 35.40 -0.10 35 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 35.80 -0.10 34 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 36.20 -0.10 33 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 36.70 0.00 32 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 37.20 +0.10 31 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 37.70 +0.10 30 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 38.30 +0.20 29 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 38.90 +0.30 28 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 39.50 +0.40 27 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 40.20 +0.50 26 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 40.90 +0.50 24 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 41.80 +0.70 23 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 42.70 +0.90 22 0 0 0
MAR-26 1160 P 0.00 0.00 0.00 43.70 +1.00 21 0 0 0
MAR-26 1170 P 0.00 0.00 0.00 44.80 +1.20 20 0 0 0
MAR-26 1180 P 0.00 0.00 0.00 46.00 +1.30 19 0 0 0
MAR-26 1190 P 0.00 0.00 0.00 47.50 +1.60 18 0 0 0
MAR-26 1200 P 0.00 0.00 0.00 49.10 +1.90 17 0 0 0
MAR-26 1210 P 0.00 0.00 0.00 51.00 +2.30 16 0 0 0
MAR-26 1220 P 0.00 0.00 0.00 55.00 +4.50 15 0 0 0
MAR-26 1230 P 0.00 0.00 0.00 59.30 +4.90 15 0 0 0
MAR-26 1240 P 0.00 0.00 0.00 63.90 +5.30 14 0 0 0
MAR-26 1250 P 0.00 0.00 0.00 69.00 +5.90 14 0 0 0
MAR-26 1260 P 0.00 0.00 0.00 74.50 +6.40 13 0 0 0
MAR-26 1270 P 0.00 0.00 0.00 80.40 +7.00 13 0 0 0
MAR-26 1280 P 0.00 0.00 0.00 86.70 +7.50 12 0 0 0
MAR-26 1290 P 0.00 0.00 0.00 93.60 +8.20 12 0 0 0
MAR-26 1300 P 0.00 0.00 0.00 100.90 +8.80 11 0 0 0
MAR-26 1310 P 0.00 0.00 0.00 108.70 +9.40 11 0 0 0
MAR-26 1320 P 0.00 0.00 0.00 116.90 +9.90 10 0 0 0
MAR-26 1330 P 0.00 0.00 0.00 125.50 +10.40 10 0 0 0
MAR-26 1340 P 0.00 0.00 0.00 134.60 +11.00 9 0 0 0
MAR-26 1350 P 0.00 0.00 0.00 143.90 +11.30 9 0 0 0
MAR-26 1360 P 0.00 0.00 0.00 153.50 +11.70 8 0 0 0
MAR-26 1370 P 0.00 0.00 0.00 163.30 +11.90 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 C 0.00 0.00 0.00 495.40 -13.30 64 0 0 0
JUN-26 755 C 0.00 0.00 0.00 490.60 -13.30 64 0 0 0
JUN-26 760 C 0.00 0.00 0.00 485.90 -13.20 63 0 0 0
JUN-26 765 C 0.00 0.00 0.00 481.10 -13.30 63 0 0 0
JUN-26 770 C 0.00 0.00 0.00 476.40 -13.20 62 0 0 0
JUN-26 775 C 0.00 0.00 0.00 471.60 -13.30 62 0 0 0
JUN-26 780 C 0.00 0.00 0.00 466.80 -13.30 61 0 0 0
JUN-26 785 C 0.00 0.00 0.00 462.10 -13.20 61 0 0 0
JUN-26 790 C 0.00 0.00 0.00 457.30 -13.20 60 0 0 0
JUN-26 795 C 0.00 0.00 0.00 452.50 -13.30 60 0 0 0
JUN-26 800 C 0.00 0.00 0.00 447.70 -13.30 59 0 0 0
JUN-26 805 C 0.00 0.00 0.00 442.90 -13.30 58 0 0 0
JUN-26 810 C 0.00 0.00 0.00 438.10 -13.30 58 0 0 0
JUN-26 815 C 0.00 0.00 0.00 433.30 -13.30 57 0 0 0
JUN-26 820 C 0.00 0.00 0.00 428.50 -13.30 57 0 0 0
JUN-26 825 C 0.00 0.00 0.00 423.70 -13.30 56 0 0 0
JUN-26 830 C 0.00 0.00 0.00 418.90 -13.30 56 0 0 0
JUN-26 835 C 0.00 0.00 0.00 414.10 -13.20 55 0 0 0
JUN-26 840 C 0.00 0.00 0.00 409.30 -13.20 55 0 0 0
JUN-26 845 C 0.00 0.00 0.00 404.50 -13.20 54 0 0 0
JUN-26 850 C 0.00 0.00 0.00 399.60 -13.30 54 0 0 0
JUN-26 855 C 0.00 0.00 0.00 394.80 -13.20 53 0 0 0
JUN-26 860 C 0.00 0.00 0.00 390.00 -13.20 53 0 0 0
JUN-26 865 C 0.00 0.00 0.00 385.10 -13.30 52 0 0 0
JUN-26 870 C 0.00 0.00 0.00 380.30 -13.20 51 0 0 0
JUN-26 875 C 0.00 0.00 0.00 375.50 -13.20 51 0 0 0
JUN-26 880 C 0.00 0.00 0.00 370.60 -13.20 50 0 0 0
JUN-26 885 C 0.00 0.00 0.00 365.80 -13.10 50 0 0 0
JUN-26 890 C 0.00 0.00 0.00 360.90 -13.20 49 0 0 0
JUN-26 895 C 0.00 0.00 0.00 356.00 -13.20 49 0 0 0
JUN-26 900 C 0.00 0.00 0.00 351.20 -13.20 48 0 0 0
JUN-26 905 C 0.00 0.00 0.00 346.30 -13.20 48 0 0 0
JUN-26 910 C 0.00 0.00 0.00 341.40 -13.20 47 0 0 0
JUN-26 915 C 0.00 0.00 0.00 336.60 -13.10 47 0 0 0
JUN-26 920 C 0.00 0.00 0.00 331.70 -13.10 46 0 0 0
JUN-26 925 C 0.00 0.00 0.00 326.80 -13.20 46 0 0 0
JUN-26 930 C 0.00 0.00 0.00 321.90 -13.20 45 0 0 0
JUN-26 935 C 0.00 0.00 0.00 317.00 -13.20 44 0 0 0
JUN-26 940 C 0.00 0.00 0.00 312.20 -13.10 44 0 0 0
JUN-26 945 C 0.00 0.00 0.00 307.30 -13.10 43 0 0 0
JUN-26 950 C 0.00 0.00 0.00 302.40 -13.10 43 0 0 0
JUN-26 955 C 0.00 0.00 0.00 297.50 -13.10 42 0 0 0
JUN-26 960 C 0.00 0.00 0.00 292.60 -13.00 42 0 0 0
JUN-26 965 C 0.00 0.00 0.00 287.70 -13.00 41 0 0 0
JUN-26 970 C 0.00 0.00 0.00 282.80 -13.00 41 0 0 0
JUN-26 975 C 0.00 0.00 0.00 277.90 -13.00 40 0 0 0
JUN-26 980 C 0.00 0.00 0.00 273.00 -13.00 40 0 0 0
JUN-26 985 C 0.00 0.00 0.00 268.00 -13.10 39 0 0 0
JUN-26 990 C 0.00 0.00 0.00 263.10 -13.00 39 0 0 0
JUN-26 995 C 0.00 0.00 0.00 258.20 -13.00 38 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 253.30 -13.00 37 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 243.50 -12.90 36 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 233.60 -12.90 35 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 223.80 -12.90 34 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 214.00 -12.80 33 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 204.10 -12.80 32 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 194.30 -12.70 31 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 184.50 -12.60 30 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 174.70 -12.60 29 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 164.90 -12.50 28 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 155.10 -12.50 27 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 145.40 -12.40 26 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 135.70 -12.30 24 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 126.00 -12.20 23 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 116.40 -12.10 22 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 106.90 -11.90 21 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 97.40 -11.80 20 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 88.10 -11.60 19 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 78.90 -11.40 18 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 69.80 -11.20 17 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 60.90 -10.90 16 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 54.50 -8.30 15 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 48.30 -8.00 15 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 42.40 -7.60 14 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 36.80 -7.20 14 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 31.60 -6.70 13 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 26.70 -6.30 13 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 22.20 -5.80 12 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 18.10 -5.20 12 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 14.40 -4.70 11 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 11.10 -4.20 11 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 8.40 -3.50 10 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 6.00 -3.00 10 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 4.20 -2.40 9 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 2.70 -1.90 9 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 1.60 -1.40 8 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 0.90 -1.00 8 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 0.50 -0.50 7 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 48.90 -0.90 64 0 0 0
JUN-26 755 P 0.00 0.00 0.00 49.10 -0.90 64 0 0 0
JUN-26 760 P 0.00 0.00 0.00 49.40 -0.80 63 0 0 0
JUN-26 765 P 0.00 0.00 0.00 49.60 -0.90 63 0 0 0
JUN-26 770 P 0.00 0.00 0.00 49.90 -0.80 62 0 0 0
JUN-26 775 P 0.00 0.00 0.00 50.10 -0.90 62 0 0 0
JUN-26 780 P 0.00 0.00 0.00 50.30 -0.90 61 0 0 0
JUN-26 785 P 0.00 0.00 0.00 50.60 -0.80 61 0 0 0
JUN-26 790 P 0.00 0.00 0.00 50.80 -0.80 60 0 0 0
JUN-26 795 P 0.00 0.00 0.00 51.00 -0.90 60 0 0 0
JUN-26 800 P 0.00 0.00 0.00 51.20 -0.90 59 0 0 0
JUN-26 805 P 0.00 0.00 0.00 51.40 -0.90 58 0 0 0
JUN-26 810 P 0.00 0.00 0.00 51.60 -0.90 58 0 0 0
JUN-26 815 P 0.00 0.00 0.00 51.80 -0.90 57 0 0 0
JUN-26 820 P 0.00 0.00 0.00 52.00 -0.90 57 0 0 0
JUN-26 825 P 0.00 0.00 0.00 52.20 -0.90 56 0 0 0
JUN-26 830 P 0.00 0.00 0.00 52.40 -0.90 56 0 0 0
JUN-26 835 P 0.00 0.00 0.00 52.60 -0.80 55 0 0 0
JUN-26 840 P 0.00 0.00 0.00 52.80 -0.80 55 0 0 0
JUN-26 845 P 0.00 0.00 0.00 53.00 -0.80 54 0 0 0
JUN-26 850 P 0.00 0.00 0.00 53.10 -0.90 54 0 0 0
JUN-26 855 P 0.00 0.00 0.00 53.30 -0.80 53 0 0 0
JUN-26 860 P 0.00 0.00 0.00 53.50 -0.80 53 0 0 0
JUN-26 865 P 0.00 0.00 0.00 53.60 -0.90 52 0 0 0
JUN-26 870 P 0.00 0.00 0.00 53.80 -0.80 51 0 0 0
JUN-26 875 P 0.00 0.00 0.00 54.00 -0.80 51 0 0 0
JUN-26 880 P 0.00 0.00 0.00 54.10 -0.80 50 0 0 0
JUN-26 885 P 0.00 0.00 0.00 54.30 -0.70 50 0 0 0
JUN-26 890 P 0.00 0.00 0.00 54.40 -0.80 49 0 0 0
JUN-26 895 P 0.00 0.00 0.00 54.50 -0.80 49 0 0 0
JUN-26 900 P 0.00 0.00 0.00 54.70 -0.70 48 0 0 0
JUN-26 905 P 0.00 0.00 0.00 54.80 -0.70 48 0 0 0
JUN-26 910 P 0.00 0.00 0.00 54.90 -0.70 47 0 0 0
JUN-26 915 P 0.00 0.00 0.00 55.10 -0.60 47 0 0 0
JUN-26 920 P 0.00 0.00 0.00 55.20 -0.60 46 0 0 0
JUN-26 925 P 0.00 0.00 0.00 55.30 -0.60 46 0 0 0
JUN-26 930 P 0.00 0.00 0.00 55.40 -0.60 45 0 0 0
JUN-26 935 P 0.00 0.00 0.00 55.50 -0.60 44 0 0 0
JUN-26 940 P 0.00 0.00 0.00 55.60 -0.60 44 0 0 0
JUN-26 945 P 0.00 0.00 0.00 55.70 -0.60 43 0 0 0
JUN-26 950 P 0.00 0.00 0.00 55.80 -0.60 43 0 0 0
JUN-26 955 P 0.00 0.00 0.00 55.90 -0.60 42 0 0 0
JUN-26 960 P 0.00 0.00 0.00 56.00 -0.60 42 0 0 0
JUN-26 965 P 0.00 0.00 0.00 56.10 -0.60 41 0 0 0
JUN-26 970 P 0.00 0.00 0.00 56.20 -0.60 41 0 0 0
JUN-26 975 P 0.00 0.00 0.00 56.30 -0.60 40 0 0 0
JUN-26 980 P 0.00 0.00 0.00 56.40 -0.60 40 0 0 0
JUN-26 985 P 0.00 0.00 0.00 56.50 -0.60 39 0 0 0
JUN-26 990 P 0.00 0.00 0.00 56.60 -0.60 39 0 0 0
JUN-26 995 P 0.00 0.00 0.00 56.70 -0.60 38 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 56.80 -0.60 37 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 57.00 -0.50 36 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 57.10 -0.50 35 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 57.30 -0.50 34 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 57.50 -0.40 33 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 57.60 -0.40 32 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 57.80 -0.30 31 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 58.00 -0.20 30 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 58.20 -0.20 29 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 58.40 -0.10 28 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 58.60 -0.10 27 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 58.90 0.00 26 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 59.20 +0.10 24 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 59.50 +0.20 23 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 59.90 +0.30 22 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 60.40 +0.50 21 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 60.90 +0.60 20 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 61.60 +0.80 19 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 62.40 +1.00 18 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 63.30 +1.20 17 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 64.40 +1.50 16 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 68.00 +4.10 15 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 71.80 +4.40 15 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 75.90 +4.80 14 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 80.30 +5.20 14 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 85.10 +5.70 13 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 90.20 +6.10 13 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 95.70 +6.60 12 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 101.60 +7.20 12 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 107.90 +7.70 11 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 114.60 +8.20 11 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 121.90 +8.90 10 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 129.50 +9.40 10 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 137.70 +10.00 9 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 146.20 +10.50 9 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 155.10 +11.00 8 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 164.40 +11.40 8 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 174.00 +11.90 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 C 0.00 0.00 0.00 377.60 -17.00 48 0 0 0
SEP-26 895 C 0.00 0.00 0.00 372.60 -17.00 48 0 0 0
SEP-26 900 C 0.00 0.00 0.00 367.70 -17.00 47 0 0 0
SEP-26 905 C 0.00 0.00 0.00 362.70 -17.00 47 0 0 0
SEP-26 910 C 0.00 0.00 0.00 357.70 -17.10 46 0 0 0
SEP-26 915 C 0.00 0.00 0.00 352.70 -17.10 46 0 0 0
SEP-26 920 C 0.00 0.00 0.00 347.70 -17.10 45 0 0 0
SEP-26 925 C 0.00 0.00 0.00 342.80 -17.00 44 0 0 0
SEP-26 930 C 0.00 0.00 0.00 337.70 -17.10 44 0 0 0
SEP-26 935 C 0.00 0.00 0.00 332.70 -17.20 43 0 0 0
SEP-26 940 C 0.00 0.00 0.00 327.70 -17.20 43 0 0 0
SEP-26 945 C 0.00 0.00 0.00 322.70 -17.10 42 0 0 0
SEP-26 950 C 0.00 0.00 0.00 317.70 -17.10 42 0 0 0
SEP-26 955 C 0.00 0.00 0.00 312.60 -17.20 41 0 0 0
SEP-26 960 C 0.00 0.00 0.00 307.60 -17.20 41 0 0 0
SEP-26 965 C 0.00 0.00 0.00 302.60 -17.20 40 0 0 0
SEP-26 970 C 0.00 0.00 0.00 297.50 -17.20 40 0 0 0
SEP-26 975 C 0.00 0.00 0.00 292.50 -17.20 39 0 0 0
SEP-26 980 C 0.00 0.00 0.00 287.40 -17.20 39 0 0 0
SEP-26 985 C 0.00 0.00 0.00 282.30 -17.30 38 0 0 0
SEP-26 990 C 0.00 0.00 0.00 277.30 -17.20 37 0 0 0
SEP-26 995 C 0.00 0.00 0.00 272.20 -17.30 37 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 267.10 -17.30 36 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 257.00 -17.30 35 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 246.80 -17.30 34 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 236.60 -17.30 33 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 226.40 -17.30 32 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 216.20 -17.30 31 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 205.90 -17.40 30 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 195.70 -17.40 29 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 185.50 -17.40 28 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 175.30 -17.30 27 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 165.00 -17.40 26 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 154.80 -17.40 24 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 144.70 -17.30 23 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 134.50 -17.30 22 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 124.40 -17.20 21 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 114.30 -17.20 20 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 104.40 -17.00 19 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 94.40 -17.00 18 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 84.60 -16.90 17 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 75.00 -16.60 16 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 68.10 -13.80 15 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 61.40 -10.90 15 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 54.90 -10.60 14 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 48.70 -10.30 14 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 42.80 -9.80 13 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 37.10 -9.50 13 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 31.80 -9.00 12 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 26.90 -8.40 12 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 22.30 -7.90 11 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 18.10 -7.30 11 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 14.40 -6.60 10 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 11.10 -5.90 10 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 8.20 -5.20 9 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 5.90 -4.40 9 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 4.00 -3.60 8 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 2.50 -2.90 8 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 1.50 -2.10 7 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 0.80 -1.50 7 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 P 0.00 0.00 0.00 67.50 -4.60 46 0 0 0
SEP-26 895 P 0.00 0.00 0.00 67.60 -4.60 45 0 0 0
SEP-26 900 P 0.00 0.00 0.00 67.70 -4.60 45 0 0 0
SEP-26 905 P 0.00 0.00 0.00 67.80 -4.60 44 0 0 0
SEP-26 910 P 0.00 0.00 0.00 67.90 -4.60 44 0 0 0
SEP-26 915 P 0.00 0.00 0.00 68.00 -4.60 43 0 0 0
SEP-26 920 P 0.00 0.00 0.00 68.10 -4.60 43 0 0 0
SEP-26 925 P 0.00 0.00 0.00 68.20 -4.60 42 0 0 0
SEP-26 930 P 0.00 0.00 0.00 68.30 -4.60 42 0 0 0
SEP-26 935 P 0.00 0.00 0.00 68.40 -4.60 41 0 0 0
SEP-26 940 P 0.00 0.00 0.00 68.50 -4.60 41 0 0 0
SEP-26 945 P 0.00 0.00 0.00 68.60 -4.60 40 0 0 0
SEP-26 950 P 0.00 0.00 0.00 68.70 -4.60 40 0 0 0
SEP-26 955 P 0.00 0.00 0.00 68.80 -4.60 39 0 0 0
SEP-26 960 P 0.00 0.00 0.00 68.90 -4.60 39 0 0 0
SEP-26 965 P 0.00 0.00 0.00 69.00 -4.60 39 0 0 0
SEP-26 970 P 0.00 0.00 0.00 69.10 -4.60 38 0 0 0
SEP-26 975 P 0.00 0.00 0.00 69.20 -4.60 38 0 0 0
SEP-26 980 P 0.00 0.00 0.00 69.30 -4.60 37 0 0 0
SEP-26 985 P 0.00 0.00 0.00 69.40 -4.60 37 0 0 0
SEP-26 990 P 0.00 0.00 0.00 69.50 -4.60 36 0 0 0
SEP-26 995 P 0.00 0.00 0.00 69.60 -4.60 36 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 69.70 -4.60 35 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 69.80 -4.60 34 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 69.90 -4.60 33 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 70.00 -4.60 32 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 70.10 -4.60 31 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 70.20 -4.60 30 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 70.30 -4.60 29 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 70.40 -4.60 28 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 70.50 -4.60 27 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 70.60 -4.60 26 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 70.70 -4.60 25 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 70.80 -4.60 24 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 70.90 -4.60 23 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 71.00 -4.60 22 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 71.10 -4.60 21 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 71.20 -4.60 20 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 71.30 -4.60 19 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 71.40 -4.60 18 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 71.60 -4.50 17 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 72.00 -4.20 16 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 75.10 -1.40 15 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 78.40 +1.50 15 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 81.90 +1.80 14 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 85.70 +2.10 14 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 89.80 +2.60 13 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 94.10 +2.90 13 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 98.80 +3.40 12 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 103.90 +4.00 12 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 109.30 +4.50 11 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 115.10 +5.10 11 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 121.40 +5.80 10 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 128.10 +6.50 10 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 135.20 +7.20 9 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 142.90 +8.00 9 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 151.00 +8.80 8 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 159.50 +9.50 8 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 168.50 +10.30 7 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 177.80 +10.90 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 1080 C 0.00 0.00 0.00 198.20 -13.60 28 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 187.60 -13.60 27 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 177.00 -13.50 26 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 166.50 -13.30 24 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 155.90 -13.30 23 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 145.30 -13.20 22 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 134.80 -13.10 21 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 124.30 -13.00 20 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 113.80 -12.90 19 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 103.40 -12.80 18 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 93.10 -12.60 17 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 83.00 -12.30 16 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 75.90 -9.10 15 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 69.00 -8.90 15 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 62.20 -8.70 14 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 55.80 -8.30 14 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 49.50 -8.00 13 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 43.50 -7.70 13 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 37.90 -7.20 12 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 32.50 -6.80 12 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 27.50 -6.30 11 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 22.80 -5.90 11 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 18.50 -5.40 10 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 14.70 -4.80 10 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 11.30 -4.30 9 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 8.40 -3.70 9 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 6.00 -3.00 8 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 4.00 -2.50 8 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 2.50 -1.90 7 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 1.50 -1.30 7 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 1080 P 0.00 0.00 0.00 82.00 +0.50 26 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 82.10 +0.50 25 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 82.20 +0.50 24 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 82.30 +0.50 24 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 82.40 +0.50 23 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 82.50 +0.50 22 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 82.60 +0.50 21 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 82.70 +0.50 20 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 82.80 +0.50 19 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 82.90 +0.50 18 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 83.00 +0.50 17 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 83.10 +0.50 16 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 86.00 +3.30 15 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 89.10 +3.50 15 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 92.30 +3.70 14 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 95.90 +4.10 14 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 99.60 +4.40 13 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 103.60 +4.70 13 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 108.00 +5.20 12 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 112.60 +5.60 12 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 117.60 +6.10 11 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 122.90 +6.50 11 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 128.60 +7.00 10 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 134.80 +7.60 10 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 141.40 +8.10 9 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 148.50 +8.70 9 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 156.10 +9.40 8 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 164.10 +9.90 8 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 172.60 +10.50 7 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 181.60 +11.10 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED