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
01 DEC 2025, MONDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 539.60 -16.90 73 0 0 0
DEC-25 650 C 0.00 0.00 0.00 534.60 -16.90 72 0 0 0
DEC-25 655 C 0.00 0.00 0.00 529.60 -16.90 71 0 0 0
DEC-25 660 C 0.00 0.00 0.00 524.60 -16.90 70 0 0 0
DEC-25 665 C 0.00 0.00 0.00 519.60 -16.90 69 0 0 0
DEC-25 670 C 0.00 0.00 0.00 514.60 -17.00 68 0 0 0
DEC-25 675 C 0.00 0.00 0.00 509.70 -16.90 72 0 0 0
DEC-25 680 C 0.00 0.00 0.00 504.70 -16.90 71 0 0 0
DEC-25 685 C 0.00 0.00 0.00 499.70 -16.90 71 0 0 0
DEC-25 690 C 0.00 0.00 0.00 494.70 -16.90 70 0 0 0
DEC-25 695 C 0.00 0.00 0.00 489.70 -16.90 69 0 0 0
DEC-25 700 C 0.00 0.00 0.00 484.70 -16.90 68 0 0 0
DEC-25 705 C 0.00 0.00 0.00 479.70 -16.90 67 0 0 0
DEC-25 710 C 0.00 0.00 0.00 474.70 -17.00 66 0 0 0
DEC-25 715 C 0.00 0.00 0.00 469.70 -17.00 65 0 0 0
DEC-25 720 C 0.00 0.00 0.00 464.70 -17.00 65 0 0 0
DEC-25 725 C 0.00 0.00 0.00 459.70 -17.00 64 0 0 0
DEC-25 730 C 0.00 0.00 0.00 454.80 -16.90 66 0 0 0
DEC-25 735 C 0.00 0.00 0.00 449.80 -16.90 65 0 0 0
DEC-25 740 C 0.00 0.00 0.00 444.80 -16.90 64 0 0 0
DEC-25 745 C 0.00 0.00 0.00 439.80 -17.00 63 0 0 0
DEC-25 750 C 0.00 0.00 0.00 434.80 -17.00 62 0 0 0
DEC-25 755 C 0.00 0.00 0.00 429.80 -17.00 61 0 0 0
DEC-25 760 C 0.00 0.00 0.00 424.80 -17.00 61 0 0 0
DEC-25 765 C 0.00 0.00 0.00 419.80 -17.00 60 0 0 0
DEC-25 770 C 0.00 0.00 0.00 414.90 -17.00 61 0 0 0
DEC-25 775 C 0.00 0.00 0.00 409.90 -17.00 60 0 0 0
DEC-25 780 C 0.00 0.00 0.00 404.90 -17.00 59 0 0 0
DEC-25 785 C 0.00 0.00 0.00 399.90 -17.00 58 0 0 0
DEC-25 790 C 0.00 0.00 0.00 394.90 -17.00 58 0 0 0
DEC-25 795 C 0.00 0.00 0.00 389.90 -17.10 57 0 0 0
DEC-25 800 C 0.00 0.00 0.00 385.00 -17.00 58 0 0 0
DEC-25 805 C 0.00 0.00 0.00 380.00 -17.00 57 0 0 0
DEC-25 810 C 0.00 0.00 0.00 375.00 -17.00 56 0 0 0
DEC-25 815 C 0.00 0.00 0.00 370.00 -17.10 55 0 0 0
DEC-25 820 C 0.00 0.00 0.00 365.00 -17.10 54 0 0 0
DEC-25 825 C 0.00 0.00 0.00 360.10 -17.00 55 0 0 0
DEC-25 830 C 0.00 0.00 0.00 355.10 -17.10 54 0 0 0
DEC-25 835 C 0.00 0.00 0.00 350.10 -17.10 53 0 0 0
DEC-25 840 C 0.00 0.00 0.00 345.10 -17.10 52 0 0 0
DEC-25 845 C 0.00 0.00 0.00 340.10 -17.20 51 0 0 0
DEC-25 850 C 0.00 0.00 0.00 335.20 -17.10 52 0 0 0
DEC-25 855 C 0.00 0.00 0.00 330.20 -17.10 51 0 0 0
DEC-25 860 C 0.00 0.00 0.00 325.20 -17.20 50 0 0 0
DEC-25 865 C 0.00 0.00 0.00 320.30 -17.10 50 0 0 0
DEC-25 870 C 0.00 0.00 0.00 315.30 -17.10 49 0 0 0
DEC-25 875 C 0.00 0.00 0.00 310.30 -17.20 49 0 0 0
DEC-25 880 C 0.00 0.00 0.00 305.40 -17.10 49 0 0 0
DEC-25 885 C 0.00 0.00 0.00 300.40 -17.20 48 0 0 0
DEC-25 890 C 0.00 0.00 0.00 295.40 -17.20 47 0 0 0
DEC-25 895 C 0.00 0.00 0.00 290.50 -17.20 47 0 0 0
DEC-25 900 C 0.00 0.00 0.00 285.50 -17.20 46 0 0 0
DEC-25 905 C 0.00 0.00 0.00 280.50 -17.20 45 0 0 0
DEC-25 910 C 0.00 0.00 0.00 275.60 -17.20 45 0 0 0
DEC-25 915 C 0.00 0.00 0.00 270.60 -17.20 44 0 0 0
DEC-25 920 C 0.00 0.00 0.00 265.70 -17.20 44 0 0 0
DEC-25 925 C 0.00 0.00 0.00 260.70 -17.30 43 0 0 0
DEC-25 930 C 0.00 0.00 0.00 255.80 -17.20 43 0 0 0
DEC-25 935 C 0.00 0.00 0.00 250.80 -17.30 42 0 0 0
DEC-25 940 C 0.00 0.00 0.00 245.90 -17.20 42 0 0 0
DEC-25 945 C 0.00 0.00 0.00 240.90 -17.30 41 0 0 0
DEC-25 950 C 0.00 0.00 0.00 236.00 -17.30 41 0 0 0
DEC-25 955 C 0.00 0.00 0.00 231.10 -17.30 40 0 0 0
DEC-25 960 C 0.00 0.00 0.00 226.10 -17.30 39 0 0 0
DEC-25 965 C 0.00 0.00 0.00 221.20 -17.30 39 0 0 0
DEC-25 970 C 0.00 0.00 0.00 216.30 -17.30 39 0 0 0
DEC-25 975 C 0.00 0.00 0.00 211.30 -17.40 38 0 0 0
DEC-25 980 C 0.00 0.00 0.00 206.40 -17.40 37 0 0 0
DEC-25 985 C 0.00 0.00 0.00 201.50 -17.30 37 0 0 0
DEC-25 990 C 0.00 0.00 0.00 196.60 -17.30 36 0 0 0
DEC-25 995 C 0.00 0.00 0.00 191.70 -17.30 36 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 186.80 -17.40 35 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 177.00 -17.40 34 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 167.30 -17.30 33 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 157.50 -17.40 32 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 147.80 -17.40 31 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 138.20 -17.30 30 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 128.60 -17.30 29 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 119.00 -17.40 28 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 109.60 -17.20 27 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 100.20 -17.20 26 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 90.90 -17.10 24 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 81.70 -17.00 23 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 72.70 -16.80 22 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 63.90 -16.60 21 0 0 0
DEC-25 1140 C 0.00 0.00 0.00 55.30 -16.30 20 0 0 0
DEC-25 1150 C 0.00 0.00 0.00 46.90 -16.00 19 0 0 0
DEC-25 1160 C 0.00 0.00 0.00 39.00 -15.40 18 0 0 0
DEC-25 1170 C 0.00 0.00 0.00 31.40 -14.80 17 0 0 0
DEC-25 1180 C 0.00 0.00 0.00 24.40 -14.00 16 0 0 0
DEC-25 1190 C 0.00 0.00 0.00 18.90 -12.10 15 0 0 0
DEC-25 1200 C 0.00 0.00 0.00 14.10 -10.10 15 0 0 0
DEC-25 1210 C 0.00 0.00 0.00 10.10 -8.70 14 0 0 0
DEC-25 1220 C 0.00 0.00 0.00 6.80 -7.40 14 0 0 0
DEC-25 1230 C 0.00 0.00 0.00 4.40 -5.80 13 0 0 0
DEC-25 1240 C 0.00 0.00 0.00 2.60 -4.50 13 0 0 0
DEC-25 1250 C 0.00 0.00 0.00 1.40 -3.20 12 0 0 0
DEC-25 1260 C 0.00 0.00 0.00 0.70 -2.10 12 0 0 0
DEC-25 1270 C 0.00 0.00 0.00 0.30 -1.30 11 0 0 0
DEC-25 1280 C 0.00 0.00 0.00 0.10 -0.70 11 0 0 0
DEC-25 1290 C 0.00 0.00 0.00 0.10 -0.30 12 0 0 0
DEC-25 1300 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-25 1310 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
DEC-25 1320 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
DEC-25 1330 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
DEC-25 1340 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
DEC-25 1350 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
DEC-25 1360 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
DEC-25 1370 C 0.00 0.00 0.00 0.10 0.00 19 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 0.00 73 0 0 0
DEC-25 650 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
DEC-25 655 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
DEC-25 660 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
DEC-25 665 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
DEC-25 670 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
DEC-25 675 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
DEC-25 680 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
DEC-25 685 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
DEC-25 690 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
DEC-25 695 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
DEC-25 700 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
DEC-25 705 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
DEC-25 710 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
DEC-25 715 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
DEC-25 720 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
DEC-25 725 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
DEC-25 730 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
DEC-25 735 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
DEC-25 740 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
DEC-25 745 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
DEC-25 750 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
DEC-25 755 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
DEC-25 760 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
DEC-25 765 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
DEC-25 770 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
DEC-25 775 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
DEC-25 780 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
DEC-25 785 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
DEC-25 790 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
DEC-25 795 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
DEC-25 800 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
DEC-25 805 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
DEC-25 810 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
DEC-25 815 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
DEC-25 820 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
DEC-25 825 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
DEC-25 830 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
DEC-25 835 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
DEC-25 840 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
DEC-25 845 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
DEC-25 850 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
DEC-25 855 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
DEC-25 860 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
DEC-25 865 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
DEC-25 870 P 0.00 0.00 0.00 0.10 -0.10 39 0 0 0
DEC-25 875 P 0.00 0.00 0.00 0.10 -0.20 38 0 0 0
DEC-25 880 P 0.00 0.00 0.00 0.10 -0.30 37 0 0 0
DEC-25 885 P 0.00 0.00 0.00 0.10 -0.40 37 0 0 0
DEC-25 890 P 0.00 0.00 0.00 0.10 -0.50 36 0 0 0
DEC-25 895 P 0.00 0.00 0.00 0.20 -0.50 38 0 0 0
DEC-25 900 P 0.00 0.00 0.00 0.30 -0.50 39 0 0 0
DEC-25 905 P 0.00 0.00 0.00 0.40 -0.50 40 0 0 0
DEC-25 910 P 0.00 0.00 0.00 0.50 -0.50 40 0 0 0
DEC-25 915 P 0.00 0.00 0.00 0.60 -0.50 40 0 0 0
DEC-25 920 P 0.00 0.00 0.00 0.70 -0.50 41 0 0 0
DEC-25 925 P 0.00 0.00 0.00 0.80 -0.50 41 0 0 0
DEC-25 930 P 0.00 0.00 0.00 0.90 -0.50 41 0 0 0
DEC-25 935 P 0.00 0.00 0.00 1.00 -0.50 40 0 0 0
DEC-25 940 P 0.00 0.00 0.00 1.10 -0.50 40 0 0 0
DEC-25 945 P 0.00 0.00 0.00 1.20 -0.50 40 0 0 0
DEC-25 950 P 0.00 0.00 0.00 1.30 -0.50 40 0 0 0
DEC-25 955 P 0.00 0.00 0.00 1.40 -0.50 39 0 0 0
DEC-25 960 P 0.00 0.00 0.00 1.50 -0.50 39 0 0 0
DEC-25 965 P 0.00 0.00 0.00 1.60 -0.50 39 0 0 0
DEC-25 970 P 0.00 0.00 0.00 1.70 -0.50 38 0 0 0
DEC-25 975 P 0.00 0.00 0.00 1.80 -0.50 38 0 0 0
DEC-25 980 P 0.00 0.00 0.00 1.90 -0.50 37 0 0 0
DEC-25 985 P 0.00 0.00 0.00 2.00 -0.50 37 0 0 0
DEC-25 990 P 0.00 0.00 0.00 2.10 -0.50 36 0 0 0
DEC-25 995 P 0.00 0.00 0.00 2.20 -0.50 36 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 2.30 -0.60 35 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 2.50 -0.60 34 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 2.80 -0.50 33 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 3.00 -0.60 32 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 3.30 -0.60 31 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 3.70 -0.50 30 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 4.10 -0.50 29 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 4.50 -0.60 28 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 5.10 -0.40 27 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 5.70 -0.40 26 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 6.40 -0.30 24 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 7.20 -0.20 23 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 8.20 0.00 22 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 9.40 +0.20 21 0 0 0
DEC-25 1140 P 0.00 0.00 0.00 10.80 +0.50 20 0 0 0
DEC-25 1150 P 0.00 0.00 0.00 12.40 +0.80 19 0 0 0
DEC-25 1160 P 0.00 0.00 0.00 14.50 +1.40 18 0 0 0
DEC-25 1170 P 0.00 0.00 0.00 16.90 +2.00 17 0 0 0
DEC-25 1180 P 0.00 0.00 0.00 19.90 +2.80 16 0 0 0
DEC-25 1190 P 0.00 0.00 0.00 24.40 +4.70 15 0 0 0
DEC-25 1200 P 0.00 0.00 0.00 29.60 +6.70 15 0 0 0
DEC-25 1210 P 0.00 0.00 0.00 35.60 +8.10 14 0 0 0
DEC-25 1220 P 0.00 0.00 0.00 42.30 +9.40 14 0 0 0
DEC-25 1230 P 0.00 0.00 0.00 49.90 +11.00 13 0 0 0
DEC-25 1240 P 0.00 0.00 0.00 58.10 +12.30 13 0 0 0
DEC-25 1250 P 0.00 0.00 0.00 66.90 +13.60 12 0 0 0
DEC-25 1260 P 0.00 0.00 0.00 76.20 +14.70 12 0 0 0
DEC-25 1270 P 0.00 0.00 0.00 85.80 +15.50 11 0 0 0
DEC-25 1280 P 0.00 0.00 0.00 95.60 +16.10 11 0 0 0
DEC-25 1290 P 0.00 0.00 0.00 105.50 +16.40 0 0 0 0
DEC-25 1300 P 0.00 0.00 0.00 115.50 +16.70 0 0 0 0
DEC-25 1310 P 0.00 0.00 0.00 125.50 +16.80 0 0 0 0
DEC-25 1320 P 0.00 0.00 0.00 135.50 +16.80 0 0 0 0
DEC-25 1330 P 0.00 0.00 0.00 145.50 +16.80 0 0 0 0
DEC-25 1340 P 0.00 0.00 0.00 155.50 +16.80 0 0 0 0
DEC-25 1350 P 0.00 0.00 0.00 165.50 +16.80 0 0 0 0
DEC-25 1360 P 0.00 0.00 0.00 175.50 +16.80 0 0 0 0
DEC-25 1370 P 0.00 0.00 0.00 185.50 +16.80 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
JAN-26 1070 C 0.00 0.00 0.00 130.70 -12.40 29 0 0 0
JAN-26 1080 C 0.00 0.00 0.00 121.50 -12.30 28 0 0 0
JAN-26 1090 C 0.00 0.00 0.00 112.30 -12.30 27 0 0 0
JAN-26 1100 C 0.00 0.00 0.00 103.30 -12.10 26 0 0 0
JAN-26 1110 C 0.00 0.00 0.00 94.30 -12.00 24 0 0 0
JAN-26 1120 C 0.00 0.00 0.00 85.50 -11.80 23 0 0 0
JAN-26 1130 C 0.00 0.00 0.00 76.80 -11.60 22 0 0 0
JAN-26 1140 C 0.00 0.00 0.00 68.30 -11.40 21 0 0 0
JAN-26 1150 C 0.00 0.00 0.00 60.00 -11.10 20 0 0 0
JAN-26 1160 C 0.00 0.00 0.00 51.90 -10.80 19 0 0 0
JAN-26 1170 C 0.00 0.00 0.00 44.10 -10.40 18 0 0 0
JAN-26 1180 C 0.00 0.00 0.00 36.70 -9.90 17 0 0 0
JAN-26 1190 C 0.00 0.00 0.00 29.70 -9.40 16 0 0 0
JAN-26 1200 C 0.00 0.00 0.00 24.30 -7.60 15 0 0 0
JAN-26 1210 C 0.00 0.00 0.00 19.40 -6.90 15 0 0 0
JAN-26 1220 C 0.00 0.00 0.00 15.20 -6.10 14 0 0 0
JAN-26 1230 C 0.00 0.00 0.00 11.50 -5.30 14 0 0 0
JAN-26 1240 C 0.00 0.00 0.00 8.40 -4.50 13 0 0 0
JAN-26 1250 C 0.00 0.00 0.00 5.90 -3.70 13 0 0 0
JAN-26 1260 C 0.00 0.00 0.00 3.90 -3.00 12 0 0 0
JAN-26 1270 C 0.00 0.00 0.00 2.50 -2.20 12 0 0 0
JAN-26 1280 C 0.00 0.00 0.00 1.40 -1.60 11 0 0 0
JAN-26 1290 C 0.00 0.00 0.00 0.80 -1.00 11 0 0 0
JAN-26 1300 C 0.00 0.00 0.00 0.40 -0.60 10 0 0 0
JAN-26 1310 C 0.00 0.00 0.00 0.20 -0.30 10 0 0 0
JAN-26 1320 C 0.00 0.00 0.00 0.10 - 10 0 0 -
JAN-26 1330 C 0.00 0.00 0.00 0.10 - 11 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
JAN-26 1070 P 0.00 0.00 0.00 14.20 -0.10 29 0 0 0
JAN-26 1080 P 0.00 0.00 0.00 15.00 0.00 28 0 0 0
JAN-26 1090 P 0.00 0.00 0.00 15.80 0.00 27 0 0 0
JAN-26 1100 P 0.00 0.00 0.00 16.80 +0.20 26 0 0 0
JAN-26 1110 P 0.00 0.00 0.00 17.80 +0.30 24 0 0 0
JAN-26 1120 P 0.00 0.00 0.00 19.00 +0.50 23 0 0 0
JAN-26 1130 P 0.00 0.00 0.00 20.30 +0.70 22 0 0 0
JAN-26 1140 P 0.00 0.00 0.00 21.80 +0.90 21 0 0 0
JAN-26 1150 P 0.00 0.00 0.00 23.50 +1.20 20 0 0 0
JAN-26 1160 P 0.00 0.00 0.00 25.40 +1.50 19 0 0 0
JAN-26 1170 P 0.00 0.00 0.00 27.60 +1.90 18 0 0 0
JAN-26 1180 P 0.00 0.00 0.00 30.20 +2.40 17 0 0 0
JAN-26 1190 P 0.00 0.00 0.00 33.20 +2.90 16 0 0 0
JAN-26 1200 P 0.00 0.00 0.00 37.80 +4.70 15 0 0 0
JAN-26 1210 P 0.00 0.00 0.00 42.90 +5.40 15 0 0 0
JAN-26 1220 P 0.00 0.00 0.00 48.70 +6.20 14 0 0 0
JAN-26 1230 P 0.00 0.00 0.00 55.00 +7.00 14 0 0 0
JAN-26 1240 P 0.00 0.00 0.00 61.90 +7.80 13 0 0 0
JAN-26 1250 P 0.00 0.00 0.00 69.40 +8.60 13 0 0 0
JAN-26 1260 P 0.00 0.00 0.00 77.40 +9.30 12 0 0 0
JAN-26 1270 P 0.00 0.00 0.00 86.00 +10.10 12 0 0 0
JAN-26 1280 P 0.00 0.00 0.00 94.90 +10.70 11 0 0 0
JAN-26 1290 P 0.00 0.00 0.00 104.30 +11.30 11 0 0 0
JAN-26 1300 P 0.00 0.00 0.00 113.90 +11.70 10 0 0 0
JAN-26 1310 P 0.00 0.00 0.00 123.70 +12.00 10 0 0 0
JAN-26 1320 P 0.00 0.00 0.00 133.60 - 10 0 0 -
JAN-26 1330 P 0.00 0.00 0.00 143.50 - 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 0.00 553.30 -17.40 75 0 0 0
MAR-26 650 C 0.00 0.00 0.00 548.50 -17.40 74 0 0 0
MAR-26 655 C 0.00 0.00 0.00 543.70 -17.40 74 0 0 0
MAR-26 660 C 0.00 0.00 0.00 538.90 -17.40 73 0 0 0
MAR-26 665 C 0.00 0.00 0.00 534.00 -17.40 72 0 0 0
MAR-26 670 C 0.00 0.00 0.00 529.20 -17.40 72 0 0 0
MAR-26 675 C 0.00 0.00 0.00 524.40 -17.40 71 0 0 0
MAR-26 680 C 0.00 0.00 0.00 519.60 -17.40 71 0 0 0
MAR-26 685 C 0.00 0.00 0.00 514.80 -17.40 70 0 0 0
MAR-26 690 C 0.00 0.00 0.00 510.00 -17.40 70 0 0 0
MAR-26 695 C 0.00 0.00 0.00 505.20 -17.40 69 0 0 0
MAR-26 700 C 0.00 0.00 0.00 500.40 -17.40 69 0 0 0
MAR-26 705 C 0.00 0.00 0.00 495.60 -17.40 68 0 0 0
MAR-26 710 C 0.00 0.00 0.00 490.80 -17.40 68 0 0 0
MAR-26 715 C 0.00 0.00 0.00 486.00 -17.30 67 0 0 0
MAR-26 720 C 0.00 0.00 0.00 481.10 -17.40 67 0 0 0
MAR-26 725 C 0.00 0.00 0.00 476.30 -17.40 66 0 0 0
MAR-26 730 C 0.00 0.00 0.00 471.50 -17.40 65 0 0 0
MAR-26 735 C 0.00 0.00 0.00 466.70 -17.40 65 0 0 0
MAR-26 740 C 0.00 0.00 0.00 461.90 -17.40 64 0 0 0
MAR-26 745 C 0.00 0.00 0.00 457.10 -17.40 64 0 0 0
MAR-26 750 C 0.00 0.00 0.00 452.30 -17.40 63 0 0 0
MAR-26 755 C 0.00 0.00 0.00 447.50 -17.30 63 0 0 0
MAR-26 760 C 0.00 0.00 0.00 442.70 -17.30 62 0 0 0
MAR-26 765 C 0.00 0.00 0.00 437.90 -17.30 62 0 0 0
MAR-26 770 C 0.00 0.00 0.00 433.10 -17.30 61 0 0 0
MAR-26 775 C 0.00 0.00 0.00 428.20 -17.40 61 0 0 0
MAR-26 780 C 0.00 0.00 0.00 423.40 -17.40 60 0 0 0
MAR-26 785 C 0.00 0.00 0.00 418.60 -17.40 60 0 0 0
MAR-26 790 C 0.00 0.00 0.00 413.80 -17.30 59 0 0 0
MAR-26 795 C 0.00 0.00 0.00 409.00 -17.30 58 0 0 0
MAR-26 800 C 0.00 0.00 0.00 404.20 -17.30 58 0 0 0
MAR-26 805 C 0.00 0.00 0.00 399.40 -17.30 57 0 0 0
MAR-26 810 C 0.00 0.00 0.00 394.60 -17.30 57 0 0 0
MAR-26 815 C 0.00 0.00 0.00 389.80 -17.30 56 0 0 0
MAR-26 820 C 0.00 0.00 0.00 385.00 -17.20 56 0 0 0
MAR-26 825 C 0.00 0.00 0.00 380.20 -17.20 55 0 0 0
MAR-26 830 C 0.00 0.00 0.00 375.40 -17.20 55 0 0 0
MAR-26 835 C 0.00 0.00 0.00 370.50 -17.30 54 0 0 0
MAR-26 840 C 0.00 0.00 0.00 365.70 -17.30 54 0 0 0
MAR-26 845 C 0.00 0.00 0.00 360.90 -17.30 53 0 0 0
MAR-26 850 C 0.00 0.00 0.00 356.10 -17.20 53 0 0 0
MAR-26 855 C 0.00 0.00 0.00 351.30 -17.20 52 0 0 0
MAR-26 860 C 0.00 0.00 0.00 346.50 -17.20 51 0 0 0
MAR-26 865 C 0.00 0.00 0.00 341.70 -17.20 51 0 0 0
MAR-26 870 C 0.00 0.00 0.00 336.90 -17.20 50 0 0 0
MAR-26 875 C 0.00 0.00 0.00 332.10 -17.10 50 0 0 0
MAR-26 880 C 0.00 0.00 0.00 327.30 -17.10 49 0 0 0
MAR-26 885 C 0.00 0.00 0.00 322.50 -17.10 49 0 0 0
MAR-26 890 C 0.00 0.00 0.00 317.70 -17.10 48 0 0 0
MAR-26 895 C 0.00 0.00 0.00 312.90 -17.10 48 0 0 0
MAR-26 900 C 0.00 0.00 0.00 308.10 -17.10 47 0 0 0
MAR-26 905 C 0.00 0.00 0.00 303.30 -17.00 47 0 0 0
MAR-26 910 C 0.00 0.00 0.00 298.50 -17.00 46 0 0 0
MAR-26 915 C 0.00 0.00 0.00 293.70 -17.00 46 0 0 0
MAR-26 920 C 0.00 0.00 0.00 288.90 -17.00 45 0 0 0
MAR-26 925 C 0.00 0.00 0.00 284.10 -17.00 44 0 0 0
MAR-26 930 C 0.00 0.00 0.00 279.30 -17.00 44 0 0 0
MAR-26 935 C 0.00 0.00 0.00 274.50 -16.90 43 0 0 0
MAR-26 940 C 0.00 0.00 0.00 269.70 -16.90 43 0 0 0
MAR-26 945 C 0.00 0.00 0.00 264.90 -16.90 42 0 0 0
MAR-26 950 C 0.00 0.00 0.00 260.10 -16.90 42 0 0 0
MAR-26 955 C 0.00 0.00 0.00 255.40 -16.80 41 0 0 0
MAR-26 960 C 0.00 0.00 0.00 250.60 -16.80 41 0 0 0
MAR-26 965 C 0.00 0.00 0.00 245.80 -16.80 40 0 0 0
MAR-26 970 C 0.00 0.00 0.00 241.00 -16.80 40 0 0 0
MAR-26 975 C 0.00 0.00 0.00 236.20 -16.80 39 0 0 0
MAR-26 980 C 0.00 0.00 0.00 231.50 -16.70 39 0 0 0
MAR-26 985 C 0.00 0.00 0.00 226.70 -16.70 38 0 0 0
MAR-26 990 C 0.00 0.00 0.00 221.90 -16.70 37 0 0 0
MAR-26 995 C 0.00 0.00 0.00 217.20 -16.60 37 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 212.40 -16.60 36 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 202.90 -16.50 35 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 193.40 -16.50 34 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 184.00 -16.30 33 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 174.50 -16.30 32 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 165.10 -16.20 31 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 155.80 -16.00 30 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 146.50 -15.90 29 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 137.20 -15.70 28 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 128.00 -15.60 27 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 118.80 -15.40 26 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 109.70 -15.30 24 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 100.70 -15.10 23 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 91.80 -14.80 22 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 83.00 -14.60 21 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 74.40 -14.20 20 0 0 0
MAR-26 1160 C 0.00 0.00 0.00 65.90 -13.90 19 0 0 0
MAR-26 1170 C 0.00 0.00 0.00 57.70 -13.40 18 0 0 0
MAR-26 1180 C 0.00 0.00 0.00 49.60 -13.00 17 0 0 0
MAR-26 1190 C 0.00 0.00 0.00 41.90 -12.50 16 0 0 0
MAR-26 1200 C 0.00 0.00 0.00 36.10 -10.20 15 0 0 0
MAR-26 1210 C 0.00 0.00 0.00 30.70 -9.50 15 0 0 0
MAR-26 1220 C 0.00 0.00 0.00 25.70 -8.80 14 0 0 0
MAR-26 1230 C 0.00 0.00 0.00 21.10 -8.10 14 0 0 0
MAR-26 1240 C 0.00 0.00 0.00 17.00 -7.30 13 0 0 0
MAR-26 1250 C 0.00 0.00 0.00 13.30 -6.50 13 0 0 0
MAR-26 1260 C 0.00 0.00 0.00 10.20 -5.60 12 0 0 0
MAR-26 1270 C 0.00 0.00 0.00 7.50 -4.80 12 0 0 0
MAR-26 1280 C 0.00 0.00 0.00 5.30 -4.00 11 0 0 0
MAR-26 1290 C 0.00 0.00 0.00 3.60 -3.10 11 0 0 0
MAR-26 1300 C 0.00 0.00 0.00 2.30 -2.40 10 0 0 0
MAR-26 1310 C 0.00 0.00 0.00 1.40 -1.70 10 0 0 0
MAR-26 1320 C 0.00 0.00 0.00 0.80 -1.10 9 0 0 0
MAR-26 1330 C 0.00 0.00 0.00 0.40 -0.70 9 0 0 0
MAR-26 1340 C 0.00 0.00 0.00 0.20 -0.40 9 0 0 0
MAR-26 1350 C 0.00 0.00 0.00 0.10 -0.20 8 0 0 0
MAR-26 1360 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1370 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 P 0.00 0.00 0.00 13.30 -0.60 75 0 0 0
MAR-26 650 P 0.00 0.00 0.00 13.50 -0.60 74 0 0 0
MAR-26 655 P 0.00 0.00 0.00 13.70 -0.60 74 0 0 0
MAR-26 660 P 0.00 0.00 0.00 13.90 -0.60 73 0 0 0
MAR-26 665 P 0.00 0.00 0.00 14.00 -0.60 72 0 0 0
MAR-26 670 P 0.00 0.00 0.00 14.20 -0.60 72 0 0 0
MAR-26 675 P 0.00 0.00 0.00 14.40 -0.60 71 0 0 0
MAR-26 680 P 0.00 0.00 0.00 14.60 -0.60 71 0 0 0
MAR-26 685 P 0.00 0.00 0.00 14.80 -0.60 70 0 0 0
MAR-26 690 P 0.00 0.00 0.00 15.00 -0.60 70 0 0 0
MAR-26 695 P 0.00 0.00 0.00 15.20 -0.60 69 0 0 0
MAR-26 700 P 0.00 0.00 0.00 15.40 -0.60 69 0 0 0
MAR-26 705 P 0.00 0.00 0.00 15.60 -0.60 68 0 0 0
MAR-26 710 P 0.00 0.00 0.00 15.80 -0.60 68 0 0 0
MAR-26 715 P 0.00 0.00 0.00 16.00 -0.50 67 0 0 0
MAR-26 720 P 0.00 0.00 0.00 16.10 -0.60 67 0 0 0
MAR-26 725 P 0.00 0.00 0.00 16.30 -0.60 66 0 0 0
MAR-26 730 P 0.00 0.00 0.00 16.50 -0.60 65 0 0 0
MAR-26 735 P 0.00 0.00 0.00 16.70 -0.60 65 0 0 0
MAR-26 740 P 0.00 0.00 0.00 16.90 -0.60 64 0 0 0
MAR-26 745 P 0.00 0.00 0.00 17.10 -0.60 64 0 0 0
MAR-26 750 P 0.00 0.00 0.00 17.30 -0.60 63 0 0 0
MAR-26 755 P 0.00 0.00 0.00 17.50 -0.50 63 0 0 0
MAR-26 760 P 0.00 0.00 0.00 17.70 -0.50 62 0 0 0
MAR-26 765 P 0.00 0.00 0.00 17.90 -0.50 62 0 0 0
MAR-26 770 P 0.00 0.00 0.00 18.10 -0.50 61 0 0 0
MAR-26 775 P 0.00 0.00 0.00 18.20 -0.60 61 0 0 0
MAR-26 780 P 0.00 0.00 0.00 18.40 -0.60 60 0 0 0
MAR-26 785 P 0.00 0.00 0.00 18.60 -0.60 60 0 0 0
MAR-26 790 P 0.00 0.00 0.00 18.80 -0.50 59 0 0 0
MAR-26 795 P 0.00 0.00 0.00 19.00 -0.50 58 0 0 0
MAR-26 800 P 0.00 0.00 0.00 19.20 -0.50 58 0 0 0
MAR-26 805 P 0.00 0.00 0.00 19.40 -0.50 57 0 0 0
MAR-26 810 P 0.00 0.00 0.00 19.60 -0.50 57 0 0 0
MAR-26 815 P 0.00 0.00 0.00 19.80 -0.50 56 0 0 0
MAR-26 820 P 0.00 0.00 0.00 20.00 -0.40 56 0 0 0
MAR-26 825 P 0.00 0.00 0.00 20.20 -0.40 55 0 0 0
MAR-26 830 P 0.00 0.00 0.00 20.40 -0.40 55 0 0 0
MAR-26 835 P 0.00 0.00 0.00 20.50 -0.50 54 0 0 0
MAR-26 840 P 0.00 0.00 0.00 20.70 -0.50 54 0 0 0
MAR-26 845 P 0.00 0.00 0.00 20.90 -0.50 53 0 0 0
MAR-26 850 P 0.00 0.00 0.00 21.10 -0.40 53 0 0 0
MAR-26 855 P 0.00 0.00 0.00 21.30 -0.40 52 0 0 0
MAR-26 860 P 0.00 0.00 0.00 21.50 -0.40 51 0 0 0
MAR-26 865 P 0.00 0.00 0.00 21.70 -0.40 51 0 0 0
MAR-26 870 P 0.00 0.00 0.00 21.90 -0.40 50 0 0 0
MAR-26 875 P 0.00 0.00 0.00 22.10 -0.30 50 0 0 0
MAR-26 880 P 0.00 0.00 0.00 22.30 -0.30 49 0 0 0
MAR-26 885 P 0.00 0.00 0.00 22.50 -0.30 49 0 0 0
MAR-26 890 P 0.00 0.00 0.00 22.70 -0.30 48 0 0 0
MAR-26 895 P 0.00 0.00 0.00 22.90 -0.30 48 0 0 0
MAR-26 900 P 0.00 0.00 0.00 23.10 -0.30 47 0 0 0
MAR-26 905 P 0.00 0.00 0.00 23.30 -0.20 47 0 0 0
MAR-26 910 P 0.00 0.00 0.00 23.50 -0.20 46 0 0 0
MAR-26 915 P 0.00 0.00 0.00 23.70 -0.20 46 0 0 0
MAR-26 920 P 0.00 0.00 0.00 23.90 -0.20 45 0 0 0
MAR-26 925 P 0.00 0.00 0.00 24.10 -0.20 44 0 0 0
MAR-26 930 P 0.00 0.00 0.00 24.30 -0.20 44 0 0 0
MAR-26 935 P 0.00 0.00 0.00 24.50 -0.10 43 0 0 0
MAR-26 940 P 0.00 0.00 0.00 24.70 -0.10 43 0 0 0
MAR-26 945 P 0.00 0.00 0.00 24.90 -0.10 42 0 0 0
MAR-26 950 P 0.00 0.00 0.00 25.10 -0.10 42 0 0 0
MAR-26 955 P 0.00 0.00 0.00 25.40 0.00 41 0 0 0
MAR-26 960 P 0.00 0.00 0.00 25.60 0.00 41 0 0 0
MAR-26 965 P 0.00 0.00 0.00 25.80 0.00 40 0 0 0
MAR-26 970 P 0.00 0.00 0.00 26.00 0.00 40 0 0 0
MAR-26 975 P 0.00 0.00 0.00 26.20 0.00 39 0 0 0
MAR-26 980 P 0.00 0.00 0.00 26.50 +0.10 39 0 0 0
MAR-26 985 P 0.00 0.00 0.00 26.70 +0.10 38 0 0 0
MAR-26 990 P 0.00 0.00 0.00 26.90 +0.10 37 0 0 0
MAR-26 995 P 0.00 0.00 0.00 27.20 +0.20 37 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 27.40 +0.20 36 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 27.90 +0.30 35 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 28.40 +0.30 34 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 29.00 +0.50 33 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 29.50 +0.50 32 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 30.10 +0.60 31 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 30.80 +0.80 30 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 31.50 +0.90 29 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 32.20 +1.10 28 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 33.00 +1.20 27 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 33.80 +1.40 26 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 34.70 +1.50 24 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 35.70 +1.70 23 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 36.80 +2.00 22 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 38.00 +2.20 21 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 39.40 +2.60 20 0 0 0
MAR-26 1160 P 0.00 0.00 0.00 40.90 +2.90 19 0 0 0
MAR-26 1170 P 0.00 0.00 0.00 42.70 +3.40 18 0 0 0
MAR-26 1180 P 0.00 0.00 0.00 44.60 +3.80 17 0 0 0
MAR-26 1190 P 0.00 0.00 0.00 46.90 +4.30 16 0 0 0
MAR-26 1200 P 0.00 0.00 0.00 51.10 +6.60 15 0 0 0
MAR-26 1210 P 0.00 0.00 0.00 55.70 +7.30 15 0 0 0
MAR-26 1220 P 0.00 0.00 0.00 60.70 +8.00 14 0 0 0
MAR-26 1230 P 0.00 0.00 0.00 66.10 +8.70 14 0 0 0
MAR-26 1240 P 0.00 0.00 0.00 72.00 +9.50 13 0 0 0
MAR-26 1250 P 0.00 0.00 0.00 78.30 +10.30 13 0 0 0
MAR-26 1260 P 0.00 0.00 0.00 85.20 +11.20 12 0 0 0
MAR-26 1270 P 0.00 0.00 0.00 92.50 +12.00 12 0 0 0
MAR-26 1280 P 0.00 0.00 0.00 100.30 +12.80 11 0 0 0
MAR-26 1290 P 0.00 0.00 0.00 108.60 +13.70 11 0 0 0
MAR-26 1300 P 0.00 0.00 0.00 117.30 +14.40 10 0 0 0
MAR-26 1310 P 0.00 0.00 0.00 126.40 +15.10 10 0 0 0
MAR-26 1320 P 0.00 0.00 0.00 135.80 +15.70 9 0 0 0
MAR-26 1330 P 0.00 0.00 0.00 145.40 +16.10 9 0 0 0
MAR-26 1340 P 0.00 0.00 0.00 155.20 +16.40 9 0 0 0
MAR-26 1350 P 0.00 0.00 0.00 165.10 +16.60 8 0 0 0
MAR-26 1360 P 0.00 0.00 0.00 175.00 +16.70 0 0 0 0
MAR-26 1370 P 0.00 0.00 0.00 185.00 +16.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 C 0.00 0.00 0.00 469.60 -19.40 62 0 0 0
JUN-26 755 C 0.00 0.00 0.00 464.80 -19.40 62 0 0 0
JUN-26 760 C 0.00 0.00 0.00 460.00 -19.40 61 0 0 0
JUN-26 765 C 0.00 0.00 0.00 455.30 -19.40 61 0 0 0
JUN-26 770 C 0.00 0.00 0.00 450.50 -19.40 60 0 0 0
JUN-26 775 C 0.00 0.00 0.00 445.70 -19.50 60 0 0 0
JUN-26 780 C 0.00 0.00 0.00 440.90 -19.50 59 0 0 0
JUN-26 785 C 0.00 0.00 0.00 436.20 -19.40 59 0 0 0
JUN-26 790 C 0.00 0.00 0.00 431.40 -19.50 58 0 0 0
JUN-26 795 C 0.00 0.00 0.00 426.60 -19.50 57 0 0 0
JUN-26 800 C 0.00 0.00 0.00 421.80 -19.50 57 0 0 0
JUN-26 805 C 0.00 0.00 0.00 417.00 -19.50 56 0 0 0
JUN-26 810 C 0.00 0.00 0.00 412.20 -19.50 56 0 0 0
JUN-26 815 C 0.00 0.00 0.00 407.40 -19.50 55 0 0 0
JUN-26 820 C 0.00 0.00 0.00 402.60 -19.50 55 0 0 0
JUN-26 825 C 0.00 0.00 0.00 397.80 -19.50 54 0 0 0
JUN-26 830 C 0.00 0.00 0.00 393.00 -19.50 54 0 0 0
JUN-26 835 C 0.00 0.00 0.00 388.20 -19.50 53 0 0 0
JUN-26 840 C 0.00 0.00 0.00 383.40 -19.50 53 0 0 0
JUN-26 845 C 0.00 0.00 0.00 378.60 -19.50 52 0 0 0
JUN-26 850 C 0.00 0.00 0.00 373.70 -19.60 51 0 0 0
JUN-26 855 C 0.00 0.00 0.00 368.90 -19.60 51 0 0 0
JUN-26 860 C 0.00 0.00 0.00 364.10 -19.60 50 0 0 0
JUN-26 865 C 0.00 0.00 0.00 359.30 -19.50 50 0 0 0
JUN-26 870 C 0.00 0.00 0.00 354.40 -19.60 49 0 0 0
JUN-26 875 C 0.00 0.00 0.00 349.60 -19.60 49 0 0 0
JUN-26 880 C 0.00 0.00 0.00 344.80 -19.60 48 0 0 0
JUN-26 885 C 0.00 0.00 0.00 339.90 -19.60 48 0 0 0
JUN-26 890 C 0.00 0.00 0.00 335.10 -19.60 47 0 0 0
JUN-26 895 C 0.00 0.00 0.00 330.30 -19.50 47 0 0 0
JUN-26 900 C 0.00 0.00 0.00 325.40 -19.60 46 0 0 0
JUN-26 905 C 0.00 0.00 0.00 320.60 -19.60 46 0 0 0
JUN-26 910 C 0.00 0.00 0.00 315.70 -19.60 45 0 0 0
JUN-26 915 C 0.00 0.00 0.00 310.90 -19.60 44 0 0 0
JUN-26 920 C 0.00 0.00 0.00 306.00 -19.60 44 0 0 0
JUN-26 925 C 0.00 0.00 0.00 301.10 -19.60 43 0 0 0
JUN-26 930 C 0.00 0.00 0.00 296.30 -19.60 43 0 0 0
JUN-26 935 C 0.00 0.00 0.00 291.40 -19.60 42 0 0 0
JUN-26 940 C 0.00 0.00 0.00 286.60 -19.60 42 0 0 0
JUN-26 945 C 0.00 0.00 0.00 281.70 -19.60 41 0 0 0
JUN-26 950 C 0.00 0.00 0.00 276.80 -19.60 41 0 0 0
JUN-26 955 C 0.00 0.00 0.00 272.00 -19.60 40 0 0 0
JUN-26 960 C 0.00 0.00 0.00 267.10 -19.60 40 0 0 0
JUN-26 965 C 0.00 0.00 0.00 262.20 -19.60 39 0 0 0
JUN-26 970 C 0.00 0.00 0.00 257.40 -19.50 39 0 0 0
JUN-26 975 C 0.00 0.00 0.00 252.50 -19.60 38 0 0 0
JUN-26 980 C 0.00 0.00 0.00 247.60 -19.60 37 0 0 0
JUN-26 985 C 0.00 0.00 0.00 242.80 -19.50 37 0 0 0
JUN-26 990 C 0.00 0.00 0.00 237.90 -19.50 36 0 0 0
JUN-26 995 C 0.00 0.00 0.00 233.00 -19.60 36 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 228.20 -19.50 35 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 218.40 -19.50 34 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 208.70 -19.40 33 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 199.00 -19.40 32 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 189.20 -19.40 31 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 179.50 -19.40 30 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 169.80 -19.30 29 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 160.20 -19.20 28 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 150.50 -19.20 27 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 140.90 -19.10 26 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 131.40 -19.00 24 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 121.90 -18.80 23 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 112.40 -18.80 22 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 103.00 -18.60 21 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 93.70 -18.50 20 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 84.60 -18.20 19 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 75.50 -18.00 18 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 66.60 -17.70 17 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 57.90 -17.30 16 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 51.50 -14.80 15 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 45.50 -12.10 15 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 39.70 -11.60 14 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 34.20 -11.00 14 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 29.10 -10.40 13 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 24.30 -9.80 13 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 20.00 -9.00 12 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 16.10 -8.20 12 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 12.60 -7.40 11 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 9.60 -6.50 11 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 7.10 -5.60 10 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 5.00 -4.70 10 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 3.30 -3.80 9 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 2.10 -2.90 9 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 1.20 -2.20 8 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 0.60 -1.50 8 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 0.30 -0.90 7 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 0.10 -0.60 7 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 0.10 -0.20 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 40.60 -2.70 62 0 0 0
JUN-26 755 P 0.00 0.00 0.00 40.80 -2.70 62 0 0 0
JUN-26 760 P 0.00 0.00 0.00 41.00 -2.70 61 0 0 0
JUN-26 765 P 0.00 0.00 0.00 41.30 -2.70 61 0 0 0
JUN-26 770 P 0.00 0.00 0.00 41.50 -2.70 60 0 0 0
JUN-26 775 P 0.00 0.00 0.00 41.70 -2.80 60 0 0 0
JUN-26 780 P 0.00 0.00 0.00 41.90 -2.80 59 0 0 0
JUN-26 785 P 0.00 0.00 0.00 42.20 -2.70 59 0 0 0
JUN-26 790 P 0.00 0.00 0.00 42.40 -2.80 58 0 0 0
JUN-26 795 P 0.00 0.00 0.00 42.60 -2.80 57 0 0 0
JUN-26 800 P 0.00 0.00 0.00 42.80 -2.80 57 0 0 0
JUN-26 805 P 0.00 0.00 0.00 43.00 -2.80 56 0 0 0
JUN-26 810 P 0.00 0.00 0.00 43.20 -2.80 56 0 0 0
JUN-26 815 P 0.00 0.00 0.00 43.40 -2.80 55 0 0 0
JUN-26 820 P 0.00 0.00 0.00 43.60 -2.80 55 0 0 0
JUN-26 825 P 0.00 0.00 0.00 43.80 -2.80 54 0 0 0
JUN-26 830 P 0.00 0.00 0.00 44.00 -2.80 54 0 0 0
JUN-26 835 P 0.00 0.00 0.00 44.20 -2.80 53 0 0 0
JUN-26 840 P 0.00 0.00 0.00 44.40 -2.80 53 0 0 0
JUN-26 845 P 0.00 0.00 0.00 44.60 -2.80 52 0 0 0
JUN-26 850 P 0.00 0.00 0.00 44.70 -2.90 51 0 0 0
JUN-26 855 P 0.00 0.00 0.00 44.90 -2.90 51 0 0 0
JUN-26 860 P 0.00 0.00 0.00 45.10 -2.90 50 0 0 0
JUN-26 865 P 0.00 0.00 0.00 45.30 -2.80 50 0 0 0
JUN-26 870 P 0.00 0.00 0.00 45.40 -2.90 49 0 0 0
JUN-26 875 P 0.00 0.00 0.00 45.60 -2.90 49 0 0 0
JUN-26 880 P 0.00 0.00 0.00 45.80 -2.90 48 0 0 0
JUN-26 885 P 0.00 0.00 0.00 45.90 -2.90 48 0 0 0
JUN-26 890 P 0.00 0.00 0.00 46.10 -2.90 47 0 0 0
JUN-26 895 P 0.00 0.00 0.00 46.30 -2.80 47 0 0 0
JUN-26 900 P 0.00 0.00 0.00 46.40 -2.90 46 0 0 0
JUN-26 905 P 0.00 0.00 0.00 46.60 -2.90 46 0 0 0
JUN-26 910 P 0.00 0.00 0.00 46.70 -2.90 45 0 0 0
JUN-26 915 P 0.00 0.00 0.00 46.90 -2.90 44 0 0 0
JUN-26 920 P 0.00 0.00 0.00 47.00 -2.90 44 0 0 0
JUN-26 925 P 0.00 0.00 0.00 47.10 -2.90 43 0 0 0
JUN-26 930 P 0.00 0.00 0.00 47.30 -2.90 43 0 0 0
JUN-26 935 P 0.00 0.00 0.00 47.40 -2.90 42 0 0 0
JUN-26 940 P 0.00 0.00 0.00 47.60 -2.90 42 0 0 0
JUN-26 945 P 0.00 0.00 0.00 47.70 -2.90 41 0 0 0
JUN-26 950 P 0.00 0.00 0.00 47.80 -2.90 41 0 0 0
JUN-26 955 P 0.00 0.00 0.00 48.00 -2.90 40 0 0 0
JUN-26 960 P 0.00 0.00 0.00 48.10 -2.90 40 0 0 0
JUN-26 965 P 0.00 0.00 0.00 48.20 -2.90 39 0 0 0
JUN-26 970 P 0.00 0.00 0.00 48.40 -2.80 39 0 0 0
JUN-26 975 P 0.00 0.00 0.00 48.50 -2.90 38 0 0 0
JUN-26 980 P 0.00 0.00 0.00 48.60 -2.90 37 0 0 0
JUN-26 985 P 0.00 0.00 0.00 48.80 -2.80 37 0 0 0
JUN-26 990 P 0.00 0.00 0.00 48.90 -2.80 36 0 0 0
JUN-26 995 P 0.00 0.00 0.00 49.00 -2.90 36 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 49.20 -2.80 35 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 49.40 -2.80 34 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 49.70 -2.70 33 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 50.00 -2.70 32 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 50.20 -2.70 31 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 50.50 -2.70 30 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 50.80 -2.60 29 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 51.20 -2.50 28 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 51.50 -2.50 27 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 51.90 -2.40 26 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 52.40 -2.30 24 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 52.90 -2.10 23 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 53.40 -2.10 22 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 54.00 -1.90 21 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 54.70 -1.80 20 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 55.60 -1.50 19 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 56.50 -1.30 18 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 57.60 -1.00 17 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 58.90 -0.60 16 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 62.50 +1.90 15 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 66.50 +4.60 15 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 70.70 +5.10 14 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 75.20 +5.70 14 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 80.10 +6.30 13 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 85.30 +6.90 13 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 91.00 +7.70 12 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 97.10 +8.50 12 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 103.60 +9.30 11 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 110.60 +10.20 11 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 118.10 +11.10 10 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 126.00 +12.00 10 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 134.30 +12.90 9 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 143.10 +13.80 9 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 152.20 +14.50 8 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 161.60 +15.20 8 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 171.30 +15.80 7 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 181.10 +16.10 7 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 191.00 +16.40 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 C 0.00 0.00 0.00 354.60 -17.40 47 0 0 0
SEP-26 895 C 0.00 0.00 0.00 349.70 -17.30 47 0 0 0
SEP-26 900 C 0.00 0.00 0.00 344.80 -17.30 46 0 0 0
SEP-26 905 C 0.00 0.00 0.00 339.80 -17.40 46 0 0 0
SEP-26 910 C 0.00 0.00 0.00 334.90 -17.30 45 0 0 0
SEP-26 915 C 0.00 0.00 0.00 329.90 -17.30 44 0 0 0
SEP-26 920 C 0.00 0.00 0.00 325.00 -17.30 44 0 0 0
SEP-26 925 C 0.00 0.00 0.00 320.10 -17.20 43 0 0 0
SEP-26 930 C 0.00 0.00 0.00 315.10 -17.20 43 0 0 0
SEP-26 935 C 0.00 0.00 0.00 310.10 -17.20 42 0 0 0
SEP-26 940 C 0.00 0.00 0.00 305.20 -17.20 42 0 0 0
SEP-26 945 C 0.00 0.00 0.00 300.20 -17.20 41 0 0 0
SEP-26 950 C 0.00 0.00 0.00 295.20 -17.20 41 0 0 0
SEP-26 955 C 0.00 0.00 0.00 290.30 -17.10 40 0 0 0
SEP-26 960 C 0.00 0.00 0.00 285.30 -17.10 40 0 0 0
SEP-26 965 C 0.00 0.00 0.00 280.30 -17.10 39 0 0 0
SEP-26 970 C 0.00 0.00 0.00 275.30 -17.00 39 0 0 0
SEP-26 975 C 0.00 0.00 0.00 270.30 -17.00 38 0 0 0
SEP-26 980 C 0.00 0.00 0.00 265.30 -17.00 37 0 0 0
SEP-26 985 C 0.00 0.00 0.00 260.30 -17.00 37 0 0 0
SEP-26 990 C 0.00 0.00 0.00 255.30 -16.90 36 0 0 0
SEP-26 995 C 0.00 0.00 0.00 250.30 -16.90 36 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 245.30 -16.90 35 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 235.30 -16.80 34 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 225.30 -16.70 33 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 215.20 -16.60 32 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 205.20 -16.50 31 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 195.10 -16.50 30 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 185.10 -16.40 29 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 175.10 -16.20 28 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 165.10 -16.10 27 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 155.10 -16.00 26 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 145.10 -15.90 24 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 135.20 -15.70 23 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 125.30 -15.50 22 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 115.40 -15.40 21 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 105.70 -15.10 20 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 96.00 -14.90 19 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 86.40 -14.60 18 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 76.90 -14.40 17 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 67.60 -14.00 16 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 61.00 -11.10 15 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 54.60 -10.70 15 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 48.50 -10.20 14 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 42.60 -9.70 14 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 37.00 -9.20 13 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 31.80 -8.60 13 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 26.90 -8.00 12 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 22.40 -7.40 12 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 18.30 -6.70 11 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 14.60 -6.00 11 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 11.30 -5.30 10 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 8.50 -4.50 10 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 6.10 -3.80 9 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 4.20 -3.10 9 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 2.70 -2.40 8 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 1.60 -1.80 8 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 0.90 -1.20 7 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 0.40 -0.80 7 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 0.20 -0.40 6 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 66.50 +1.40 46 0 0 0
SEP-26 895 P 0.00 0.00 0.00 66.60 +1.40 46 0 0 0
SEP-26 900 P 0.00 0.00 0.00 66.70 +1.40 45 0 0 0
SEP-26 905 P 0.00 0.00 0.00 66.80 +1.40 45 0 0 0
SEP-26 910 P 0.00 0.00 0.00 66.90 +1.40 44 0 0 0
SEP-26 915 P 0.00 0.00 0.00 67.00 +1.40 44 0 0 0
SEP-26 920 P 0.00 0.00 0.00 67.10 +1.40 43 0 0 0
SEP-26 925 P 0.00 0.00 0.00 67.20 +1.40 43 0 0 0
SEP-26 930 P 0.00 0.00 0.00 67.30 +1.40 42 0 0 0
SEP-26 935 P 0.00 0.00 0.00 67.40 +1.40 42 0 0 0
SEP-26 940 P 0.00 0.00 0.00 67.50 +1.40 41 0 0 0
SEP-26 945 P 0.00 0.00 0.00 67.60 +1.40 41 0 0 0
SEP-26 950 P 0.00 0.00 0.00 67.70 +1.40 40 0 0 0
SEP-26 955 P 0.00 0.00 0.00 67.80 +1.40 40 0 0 0
SEP-26 960 P 0.00 0.00 0.00 67.90 +1.40 39 0 0 0
SEP-26 965 P 0.00 0.00 0.00 68.00 +1.40 38 0 0 0
SEP-26 970 P 0.00 0.00 0.00 68.10 +1.40 38 0 0 0
SEP-26 975 P 0.00 0.00 0.00 68.20 +1.40 37 0 0 0
SEP-26 980 P 0.00 0.00 0.00 68.30 +1.40 37 0 0 0
SEP-26 985 P 0.00 0.00 0.00 68.40 +1.40 36 0 0 0
SEP-26 990 P 0.00 0.00 0.00 68.50 +1.40 36 0 0 0
SEP-26 995 P 0.00 0.00 0.00 68.60 +1.40 35 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 68.70 +1.40 35 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 68.80 +1.40 34 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 68.90 +1.40 33 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 69.00 +1.40 32 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 69.10 +1.40 31 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 69.20 +1.40 30 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 69.30 +1.40 29 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 69.40 +1.40 28 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 69.50 +1.40 27 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 69.60 +1.40 26 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 69.70 +1.40 24 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 69.80 +1.40 23 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 69.90 +1.40 22 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 70.00 +1.40 21 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 70.30 +1.60 20 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 70.60 +1.80 19 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 71.00 +2.10 18 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 71.50 +2.30 17 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 72.20 +2.70 16 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 75.60 +5.60 15 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 79.20 +6.00 15 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 83.10 +6.50 14 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 87.20 +7.00 14 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 91.60 +7.50 13 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 96.40 +8.10 13 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 101.50 +8.70 12 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 107.00 +9.30 12 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 112.90 +10.00 11 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 119.20 +10.70 11 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 125.90 +11.40 10 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 133.10 +12.20 10 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 140.70 +12.90 9 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 148.80 +13.60 9 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 157.30 +14.30 8 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 166.20 +14.90 8 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 175.50 +15.50 7 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 185.00 +15.90 7 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 194.80 +16.30 6 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 1020 C 0.00 0.00 0.00 235.70 -21.40 32 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 225.30 -21.40 31 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 214.90 -21.40 30 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 204.40 -21.40 29 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 194.00 -21.30 28 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 183.60 -21.20 27 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 173.10 -21.30 26 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 162.70 -21.20 24 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 152.30 -21.10 23 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 141.90 -21.00 22 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 131.50 -20.90 21 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 121.20 -20.80 20 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 110.90 -20.60 19 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 100.70 -20.50 18 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 90.50 -20.30 17 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 80.50 -20.10 16 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 73.50 -16.90 15 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 66.70 -13.70 15 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 60.00 -13.40 14 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 53.60 -12.90 14 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 47.50 -12.40 13 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 41.60 -11.90 13 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 36.00 -11.40 12 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 30.70 -10.80 12 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 25.80 -10.20 11 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 21.30 -9.40 11 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 17.20 -8.70 10 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 13.60 -7.70 10 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 10.30 -7.00 9 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 7.60 -6.00 9 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 5.30 -5.10 8 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 3.50 -4.10 8 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 2.20 -3.20 7 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 1.20 -2.40 7 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 0.60 -1.60 6 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 0.30 -0.90 6 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 1020 P 0.00 0.00 0.00 76.60 -3.10 30 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 76.70 -3.10 29 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 76.80 -3.10 29 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 76.90 -3.10 28 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 77.00 -3.10 27 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 77.10 -3.10 26 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 77.20 -3.10 25 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 77.30 -3.10 24 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 77.40 -3.10 23 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 77.50 -3.10 22 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 77.60 -3.10 21 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 77.70 -3.10 20 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 77.80 -3.10 19 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 77.90 -3.10 18 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 78.00 -3.10 17 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 78.10 -3.10 16 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 81.10 -0.20 15 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 84.30 +2.90 15 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 87.60 +3.20 14 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 91.20 +3.70 14 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 95.10 +4.20 13 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 99.20 +4.70 13 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 103.60 +5.20 12 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 108.30 +5.80 12 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 113.40 +6.40 11 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 118.90 +7.20 11 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 124.80 +7.90 10 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 131.20 +8.90 10 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 137.90 +9.60 9 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 145.20 +10.60 9 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 152.90 +11.50 8 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 161.10 +12.50 8 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 169.80 +13.40 7 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 178.80 +14.20 7 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 188.20 +15.00 6 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 197.90 +15.70 6 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