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
11 DEC 2025, THURSDAY
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 0.00 573.90 -17.30 0 0 0 0
DEC-25 650 C 0.00 0.00 0.00 568.90 -17.30 0 0 0 0
DEC-25 655 C 0.00 0.00 0.00 563.90 -17.30 0 0 0 0
DEC-25 660 C 0.00 0.00 0.00 558.90 -17.30 0 0 0 0
DEC-25 665 C 0.00 0.00 0.00 553.90 -17.30 0 0 0 0
DEC-25 670 C 0.00 0.00 0.00 548.90 -17.30 0 0 0 0
DEC-25 675 C 0.00 0.00 0.00 543.90 -17.30 0 0 0 0
DEC-25 680 C 0.00 0.00 0.00 538.90 -17.30 0 0 0 0
DEC-25 685 C 0.00 0.00 0.00 533.90 -17.30 0 0 0 0
DEC-25 690 C 0.00 0.00 0.00 528.90 -17.30 0 0 0 0
DEC-25 695 C 0.00 0.00 0.00 523.90 -17.30 0 0 0 0
DEC-25 700 C 0.00 0.00 0.00 518.90 -17.30 0 0 0 0
DEC-25 705 C 0.00 0.00 0.00 513.90 -17.30 0 0 0 0
DEC-25 710 C 0.00 0.00 0.00 508.90 -17.30 0 0 0 0
DEC-25 715 C 0.00 0.00 0.00 503.90 -17.30 0 0 0 0
DEC-25 720 C 0.00 0.00 0.00 498.90 -17.30 0 0 0 0
DEC-25 725 C 0.00 0.00 0.00 493.90 -17.30 0 0 0 0
DEC-25 730 C 0.00 0.00 0.00 488.90 -17.30 0 0 0 0
DEC-25 735 C 0.00 0.00 0.00 483.90 -17.40 0 0 0 0
DEC-25 740 C 0.00 0.00 0.00 478.90 -17.40 0 0 0 0
DEC-25 745 C 0.00 0.00 0.00 473.90 -17.40 0 0 0 0
DEC-25 750 C 0.00 0.00 0.00 468.90 -17.40 0 0 0 0
DEC-25 755 C 0.00 0.00 0.00 463.90 -17.40 0 0 0 0
DEC-25 760 C 0.00 0.00 0.00 458.90 -17.40 0 0 0 0
DEC-25 765 C 0.00 0.00 0.00 453.90 -17.40 0 0 0 0
DEC-25 770 C 0.00 0.00 0.00 449.00 -17.30 68 0 0 0
DEC-25 775 C 0.00 0.00 0.00 444.00 -17.30 67 0 0 0
DEC-25 780 C 0.00 0.00 0.00 439.00 -17.30 67 0 0 0
DEC-25 785 C 0.00 0.00 0.00 434.00 -17.30 66 0 0 0
DEC-25 790 C 0.00 0.00 0.00 429.00 -17.30 65 0 0 0
DEC-25 795 C 0.00 0.00 0.00 424.00 -17.30 64 0 0 0
DEC-25 800 C 0.00 0.00 0.00 419.00 -17.30 63 0 0 0
DEC-25 805 C 0.00 0.00 0.00 414.00 -17.30 62 0 0 0
DEC-25 810 C 0.00 0.00 0.00 409.00 -17.30 61 0 0 0
DEC-25 815 C 0.00 0.00 0.00 404.00 -17.30 60 0 0 0
DEC-25 820 C 0.00 0.00 0.00 399.00 -17.30 60 0 0 0
DEC-25 825 C 0.00 0.00 0.00 394.00 -17.30 59 0 0 0
DEC-25 830 C 0.00 0.00 0.00 389.00 -17.30 58 0 0 0
DEC-25 835 C 0.00 0.00 0.00 384.00 -17.30 57 0 0 0
DEC-25 840 C 0.00 0.00 0.00 379.00 -17.40 56 0 0 0
DEC-25 845 C 0.00 0.00 0.00 374.00 -17.40 55 0 0 0
DEC-25 850 C 0.00 0.00 0.00 369.00 -17.40 55 0 0 0
DEC-25 855 C 0.00 0.00 0.00 364.00 -17.40 54 0 0 0
DEC-25 860 C 0.00 0.00 0.00 359.00 -17.40 53 0 0 0
DEC-25 865 C 0.00 0.00 0.00 354.00 -17.40 52 0 0 0
DEC-25 870 C 0.00 0.00 0.00 349.10 -17.30 55 0 0 0
DEC-25 875 C 0.00 0.00 0.00 344.10 -17.30 54 0 0 0
DEC-25 880 C 0.00 0.00 0.00 339.10 -17.30 53 0 0 0
DEC-25 885 C 0.00 0.00 0.00 334.10 -17.30 52 0 0 0
DEC-25 890 C 0.00 0.00 0.00 329.10 -17.30 52 0 0 0
DEC-25 895 C 0.00 0.00 0.00 324.10 -17.40 51 0 0 0
DEC-25 900 C 0.00 0.00 0.00 319.10 -17.40 50 0 0 0
DEC-25 905 C 0.00 0.00 0.00 314.10 -17.40 49 0 0 0
DEC-25 910 C 0.00 0.00 0.00 309.10 -17.40 48 0 0 0
DEC-25 915 C 0.00 0.00 0.00 304.20 -17.30 50 0 0 0
DEC-25 920 C 0.00 0.00 0.00 299.20 -17.30 49 0 0 0
DEC-25 925 C 0.00 0.00 0.00 294.20 -17.40 48 0 0 0
DEC-25 930 C 0.00 0.00 0.00 289.20 -17.40 47 0 0 0
DEC-25 935 C 0.00 0.00 0.00 284.20 -17.40 46 0 0 0
DEC-25 940 C 0.00 0.00 0.00 279.20 -17.40 45 0 0 0
DEC-25 945 C 0.00 0.00 0.00 274.30 -17.30 46 0 0 0
DEC-25 950 C 0.00 0.00 0.00 269.30 -17.30 45 0 0 0
DEC-25 955 C 0.00 0.00 0.00 264.30 -17.40 45 0 0 0
DEC-25 960 C 0.00 0.00 0.00 259.30 -17.40 44 0 0 0
DEC-25 965 C 0.00 0.00 0.00 254.30 -17.40 43 0 0 0
DEC-25 970 C 0.00 0.00 0.00 249.40 -17.30 43 0 0 0
DEC-25 975 C 0.00 0.00 0.00 244.40 -17.40 42 0 0 0
DEC-25 980 C 0.00 0.00 0.00 239.40 -17.40 42 0 0 0
DEC-25 985 C 0.00 0.00 0.00 234.50 -17.30 42 0 0 0
DEC-25 990 C 0.00 0.00 0.00 229.50 -17.40 41 0 0 0
DEC-25 995 C 0.00 0.00 0.00 224.50 -17.40 40 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 219.60 -17.30 40 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 209.60 -17.40 38 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 199.70 -17.40 37 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 189.80 -17.40 36 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 180.00 -17.30 36 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 170.10 -17.40 34 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 160.30 -17.30 33 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 150.40 -17.40 32 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 140.70 -17.30 31 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 130.90 -17.30 30 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 121.20 -17.30 29 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 111.60 -17.20 28 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 102.10 -17.10 27 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 92.60 -17.00 26 0 0 0
DEC-25 1140 C 0.00 0.00 0.00 83.20 -17.00 24 0 0 0
DEC-25 1150 C 0.00 0.00 0.00 74.00 -16.80 23 0 0 0
DEC-25 1160 C 0.00 0.00 0.00 65.00 -16.50 22 0 0 0
DEC-25 1170 C 0.00 0.00 0.00 56.10 -16.30 21 0 0 0
DEC-25 1180 C 0.00 0.00 0.00 47.60 -15.90 20 0 0 0
DEC-25 1190 C 0.00 0.00 0.00 39.40 -15.40 19 0 0 0
DEC-25 1200 C 0.00 0.00 0.00 31.70 -14.70 18 0 0 0
DEC-25 1210 C 0.00 0.00 0.00 24.50 -13.90 17 0 0 0
DEC-25 1220 C 0.00 0.00 0.00 18.10 -12.70 16 0 0 0
DEC-25 1230 C 0.00 0.00 0.00 13.10 -10.70 15 0 0 0
DEC-25 1240 C 0.00 0.00 0.00 9.00 -8.50 15 0 0 0
DEC-25 1250 C 0.00 0.00 0.00 5.90 -6.80 14 0 0 0
DEC-25 1260 C 0.00 0.00 0.00 3.50 -5.30 14 0 0 0
DEC-25 1270 C 0.00 0.00 0.00 2.00 -3.80 13 0 0 0
DEC-25 1280 C 0.00 0.00 0.00 1.00 -2.50 13 0 0 0
DEC-25 1290 C 0.00 0.00 0.00 0.40 -1.60 12 0 0 0
DEC-25 1300 C 0.00 0.00 0.00 0.20 -0.80 12 0 0 0
DEC-25 1310 C 0.00 0.00 0.00 0.10 -0.40 12 0 0 0
DEC-25 1320 C 0.00 0.00 0.00 0.10 -0.10 13 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 93 0 0 0
DEC-25 650 P 0.00 0.00 0.00 0.10 0.00 92 0 0 0
DEC-25 655 P 0.00 0.00 0.00 0.10 0.00 91 0 0 0
DEC-25 660 P 0.00 0.00 0.00 0.10 0.00 90 0 0 0
DEC-25 665 P 0.00 0.00 0.00 0.10 0.00 89 0 0 0
DEC-25 670 P 0.00 0.00 0.00 0.10 0.00 88 0 0 0
DEC-25 675 P 0.00 0.00 0.00 0.10 0.00 87 0 0 0
DEC-25 680 P 0.00 0.00 0.00 0.10 0.00 86 0 0 0
DEC-25 685 P 0.00 0.00 0.00 0.10 0.00 85 0 0 0
DEC-25 690 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
DEC-25 695 P 0.00 0.00 0.00 0.10 0.00 83 0 0 0
DEC-25 700 P 0.00 0.00 0.00 0.10 0.00 82 0 0 0
DEC-25 705 P 0.00 0.00 0.00 0.10 0.00 81 0 0 0
DEC-25 710 P 0.00 0.00 0.00 0.10 0.00 80 0 0 0
DEC-25 715 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
DEC-25 720 P 0.00 0.00 0.00 0.10 0.00 78 0 0 0
DEC-25 725 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
DEC-25 730 P 0.00 0.00 0.00 0.10 0.00 76 0 0 0
DEC-25 735 P 0.00 0.00 0.00 0.10 0.00 75 0 0 0
DEC-25 740 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
DEC-25 745 P 0.00 0.00 0.00 0.10 0.00 73 0 0 0
DEC-25 750 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
DEC-25 755 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
DEC-25 760 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
DEC-25 765 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
DEC-25 770 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
DEC-25 775 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
DEC-25 780 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
DEC-25 785 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
DEC-25 790 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
DEC-25 795 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
DEC-25 800 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
DEC-25 805 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
DEC-25 810 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
DEC-25 815 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
DEC-25 820 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
DEC-25 825 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
DEC-25 830 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
DEC-25 835 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
DEC-25 840 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
DEC-25 845 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
DEC-25 850 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
DEC-25 855 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
DEC-25 860 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
DEC-25 865 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
DEC-25 870 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
DEC-25 875 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
DEC-25 880 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
DEC-25 885 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
DEC-25 890 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
DEC-25 895 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
DEC-25 900 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
DEC-25 905 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
DEC-25 910 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
DEC-25 915 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
DEC-25 920 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
DEC-25 925 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
DEC-25 930 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
DEC-25 935 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
DEC-25 940 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
DEC-25 945 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
DEC-25 950 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
DEC-25 955 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
DEC-25 960 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
DEC-25 965 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
DEC-25 970 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
DEC-25 975 P 0.00 0.00 0.00 0.10 -0.10 35 0 0 0
DEC-25 980 P 0.00 0.00 0.00 0.20 -0.10 37 0 0 0
DEC-25 985 P 0.00 0.00 0.00 0.30 -0.10 38 0 0 0
DEC-25 990 P 0.00 0.00 0.00 0.40 -0.10 39 0 0 0
DEC-25 995 P 0.00 0.00 0.00 0.50 -0.10 39 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 0.60 -0.10 39 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 0.70 -0.10 38 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 0.80 -0.10 37 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 0.90 -0.10 36 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 1.10 0.00 36 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 1.20 -0.10 34 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 1.40 0.00 33 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 1.50 -0.10 32 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 1.80 0.00 31 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 2.00 0.00 30 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 2.30 0.00 29 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 2.70 +0.10 28 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 3.20 +0.20 27 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 3.70 +0.30 26 0 0 0
DEC-25 1140 P 0.00 0.00 0.00 4.30 +0.30 24 0 0 0
DEC-25 1150 P 0.00 0.00 0.00 5.10 +0.50 23 0 0 0
DEC-25 1160 P 0.00 0.00 0.00 6.10 +0.80 22 0 0 0
DEC-25 1170 P 0.00 0.00 0.00 7.20 +1.00 21 0 0 0
DEC-25 1180 P 0.00 0.00 0.00 8.70 +1.40 20 0 0 0
DEC-25 1190 P 0.00 0.00 0.00 10.50 +1.90 19 0 0 0
DEC-25 1200 P 0.00 0.00 0.00 12.80 +2.60 18 0 0 0
DEC-25 1210 P 0.00 0.00 0.00 15.60 +3.40 17 0 0 0
DEC-25 1220 P 0.00 0.00 0.00 19.20 +4.60 16 0 0 0
DEC-25 1230 P 0.00 0.00 0.00 24.20 +6.60 15 0 0 0
DEC-25 1240 P 0.00 0.00 0.00 30.10 +8.80 15 0 0 0
DEC-25 1250 P 0.00 0.00 0.00 37.00 +10.50 14 0 0 0
DEC-25 1260 P 0.00 0.00 0.00 44.60 +12.00 14 0 0 0
DEC-25 1270 P 0.00 0.00 0.00 53.10 +13.50 13 0 0 0
DEC-25 1280 P 0.00 0.00 0.00 62.10 +14.80 13 0 0 0
DEC-25 1290 P 0.00 0.00 0.00 71.50 +15.70 12 0 0 0
DEC-25 1300 P 0.00 0.00 0.00 81.30 +16.50 12 0 0 0
DEC-25 1310 P 0.00 0.00 0.00 91.20 +16.90 12 0 0 0
DEC-25 1320 P 0.00 0.00 0.00 101.10 +17.10 0 0 0 0
DEC-25 1330 P 0.00 0.00 0.00 111.10 +17.20 0 0 0 0
DEC-25 1340 P 0.00 0.00 0.00 121.10 +17.30 0 0 0 0
DEC-25 1350 P 0.00 0.00 0.00 131.10 +17.30 0 0 0 0
DEC-25 1360 P 0.00 0.00 0.00 141.10 +17.30 0 0 0 0
DEC-25 1370 P 0.00 0.00 0.00 151.10 +17.30 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 1060 C 0.00 0.00 0.00 170.60 -16.20 33 0 0 0
JAN-26 1070 C 0.00 0.00 0.00 161.10 -16.10 32 0 0 0
JAN-26 1080 C 0.00 0.00 0.00 151.60 -16.10 31 0 0 0
JAN-26 1090 C 0.00 0.00 0.00 142.20 -16.00 30 0 0 0
JAN-26 1100 C 0.00 0.00 0.00 132.80 -16.00 29 0 0 0
JAN-26 1110 C 0.00 0.00 0.00 123.50 -15.90 28 0 0 0
JAN-26 1120 C 0.00 0.00 0.00 114.30 -15.80 27 0 0 0
JAN-26 1130 C 0.00 0.00 0.00 105.10 -15.70 26 0 0 0
JAN-26 1140 C 0.00 0.00 0.00 96.00 -15.70 24 0 0 0
JAN-26 1150 C 0.00 0.00 0.00 87.10 -15.50 23 0 0 0
JAN-26 1160 C 0.00 0.00 0.00 78.30 -15.30 22 0 0 0
JAN-26 1170 C 0.00 0.00 0.00 69.60 -15.10 21 0 0 0
JAN-26 1180 C 0.00 0.00 0.00 61.20 -14.80 20 0 0 0
JAN-26 1190 C 0.00 0.00 0.00 53.00 -14.50 19 0 0 0
JAN-26 1200 C 0.00 0.00 0.00 45.00 -14.20 18 0 0 0
JAN-26 1210 C 0.00 0.00 0.00 37.50 -13.60 17 0 0 0
JAN-26 1220 C 0.00 0.00 0.00 30.30 -13.00 16 0 0 0
JAN-26 1230 C 0.00 0.00 0.00 24.70 -11.20 15 0 0 0
JAN-26 1240 C 0.00 0.00 0.00 19.70 -9.20 15 0 0 0
JAN-26 1250 C 0.00 0.00 0.00 15.20 -8.30 14 0 0 0
JAN-26 1260 C 0.00 0.00 0.00 11.40 -7.30 14 0 0 0
JAN-26 1270 C 0.00 0.00 0.00 8.30 -6.10 13 0 0 0
JAN-26 1280 C 0.00 0.00 0.00 5.70 -5.10 13 0 0 0
JAN-26 1290 C 0.00 0.00 0.00 3.70 -4.10 12 0 0 0
JAN-26 1300 C 0.00 0.00 0.00 2.30 -3.10 12 0 0 0
JAN-26 1310 C 0.00 0.00 0.00 1.30 -2.20 11 0 0 0
JAN-26 1320 C 0.00 0.00 0.00 0.70 -1.50 11 0 0 0
JAN-26 1330 C 0.00 0.00 0.00 0.30 -0.90 10 0 0 0
JAN-26 1340 C 0.00 0.00 0.00 0.10 -0.50 10 0 0 0
JAN-26 1350 C 0.00 0.00 0.00 0.10 -0.20 10 0 0 0
JAN-26 1360 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JAN-26 1370 C 0.00 0.00 0.00 0.10 - 12 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 1060 P 0.00 0.00 0.00 8.90 -0.50 33 0 0 0
JAN-26 1070 P 0.00 0.00 0.00 9.40 -0.40 32 0 0 0
JAN-26 1080 P 0.00 0.00 0.00 9.90 -0.40 31 0 0 0
JAN-26 1090 P 0.00 0.00 0.00 10.50 -0.30 30 0 0 0
JAN-26 1100 P 0.00 0.00 0.00 11.10 -0.30 29 0 0 0
JAN-26 1110 P 0.00 0.00 0.00 11.80 -0.20 28 0 0 0
JAN-26 1120 P 0.00 0.00 0.00 12.60 -0.10 27 0 0 0
JAN-26 1130 P 0.00 0.00 0.00 13.40 0.00 26 0 0 0
JAN-26 1140 P 0.00 0.00 0.00 14.30 0.00 24 0 0 0
JAN-26 1150 P 0.00 0.00 0.00 15.40 +0.20 23 0 0 0
JAN-26 1160 P 0.00 0.00 0.00 16.60 +0.40 22 0 0 0
JAN-26 1170 P 0.00 0.00 0.00 17.90 +0.60 21 0 0 0
JAN-26 1180 P 0.00 0.00 0.00 19.50 +0.90 20 0 0 0
JAN-26 1190 P 0.00 0.00 0.00 21.30 +1.20 19 0 0 0
JAN-26 1200 P 0.00 0.00 0.00 23.30 +1.50 18 0 0 0
JAN-26 1210 P 0.00 0.00 0.00 25.80 +2.10 17 0 0 0
JAN-26 1220 P 0.00 0.00 0.00 28.60 +2.70 16 0 0 0
JAN-26 1230 P 0.00 0.00 0.00 33.00 +4.50 15 0 0 0
JAN-26 1240 P 0.00 0.00 0.00 38.00 +6.50 15 0 0 0
JAN-26 1250 P 0.00 0.00 0.00 43.50 +7.40 14 0 0 0
JAN-26 1260 P 0.00 0.00 0.00 49.70 +8.40 14 0 0 0
JAN-26 1270 P 0.00 0.00 0.00 56.60 +9.60 13 0 0 0
JAN-26 1280 P 0.00 0.00 0.00 64.00 +10.60 13 0 0 0
JAN-26 1290 P 0.00 0.00 0.00 72.00 +11.60 12 0 0 0
JAN-26 1300 P 0.00 0.00 0.00 80.60 +12.60 12 0 0 0
JAN-26 1310 P 0.00 0.00 0.00 89.60 +13.50 11 0 0 0
JAN-26 1320 P 0.00 0.00 0.00 99.00 +14.20 11 0 0 0
JAN-26 1330 P 0.00 0.00 0.00 108.60 +14.80 10 0 0 0
JAN-26 1340 P 0.00 0.00 0.00 118.40 +15.20 10 0 0 0
JAN-26 1350 P 0.00 0.00 0.00 128.30 +15.40 0 0 0 0
JAN-26 1360 P 0.00 0.00 0.00 138.30 +15.60 0 0 0 0
JAN-26 1370 P 0.00 0.00 0.00 148.30 - 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 0.00 586.30 -17.00 78 0 0 0
MAR-26 650 C 0.00 0.00 0.00 581.50 -17.00 77 0 0 0
MAR-26 655 C 0.00 0.00 0.00 576.70 -17.00 77 0 0 0
MAR-26 660 C 0.00 0.00 0.00 571.80 -17.10 76 0 0 0
MAR-26 665 C 0.00 0.00 0.00 567.00 -17.10 76 0 0 0
MAR-26 670 C 0.00 0.00 0.00 562.20 -17.00 75 0 0 0
MAR-26 675 C 0.00 0.00 0.00 557.40 -17.00 75 0 0 0
MAR-26 680 C 0.00 0.00 0.00 552.50 -17.10 74 0 0 0
MAR-26 685 C 0.00 0.00 0.00 547.70 -17.10 74 0 0 0
MAR-26 690 C 0.00 0.00 0.00 542.90 -17.10 73 0 0 0
MAR-26 695 C 0.00 0.00 0.00 538.10 -17.00 73 0 0 0
MAR-26 700 C 0.00 0.00 0.00 533.20 -17.10 72 0 0 0
MAR-26 705 C 0.00 0.00 0.00 528.40 -17.10 71 0 0 0
MAR-26 710 C 0.00 0.00 0.00 523.60 -17.10 71 0 0 0
MAR-26 715 C 0.00 0.00 0.00 518.80 -17.10 70 0 0 0
MAR-26 720 C 0.00 0.00 0.00 513.90 -17.20 70 0 0 0
MAR-26 725 C 0.00 0.00 0.00 509.10 -17.10 69 0 0 0
MAR-26 730 C 0.00 0.00 0.00 504.30 -17.10 69 0 0 0
MAR-26 735 C 0.00 0.00 0.00 499.50 -17.10 68 0 0 0
MAR-26 740 C 0.00 0.00 0.00 494.60 -17.20 68 0 0 0
MAR-26 745 C 0.00 0.00 0.00 489.80 -17.20 67 0 0 0
MAR-26 750 C 0.00 0.00 0.00 485.00 -17.20 67 0 0 0
MAR-26 755 C 0.00 0.00 0.00 480.20 -17.10 66 0 0 0
MAR-26 760 C 0.00 0.00 0.00 475.30 -17.20 65 0 0 0
MAR-26 765 C 0.00 0.00 0.00 470.50 -17.20 65 0 0 0
MAR-26 770 C 0.00 0.00 0.00 465.70 -17.20 64 0 0 0
MAR-26 775 C 0.00 0.00 0.00 460.90 -17.20 64 0 0 0
MAR-26 780 C 0.00 0.00 0.00 456.00 -17.30 63 0 0 0
MAR-26 785 C 0.00 0.00 0.00 451.20 -17.20 63 0 0 0
MAR-26 790 C 0.00 0.00 0.00 446.40 -17.20 62 0 0 0
MAR-26 795 C 0.00 0.00 0.00 441.60 -17.20 62 0 0 0
MAR-26 800 C 0.00 0.00 0.00 436.70 -17.30 61 0 0 0
MAR-26 805 C 0.00 0.00 0.00 431.90 -17.30 61 0 0 0
MAR-26 810 C 0.00 0.00 0.00 427.10 -17.20 60 0 0 0
MAR-26 815 C 0.00 0.00 0.00 422.20 -17.30 60 0 0 0
MAR-26 820 C 0.00 0.00 0.00 417.40 -17.30 59 0 0 0
MAR-26 825 C 0.00 0.00 0.00 412.60 -17.30 59 0 0 0
MAR-26 830 C 0.00 0.00 0.00 407.80 -17.30 58 0 0 0
MAR-26 835 C 0.00 0.00 0.00 402.90 -17.40 57 0 0 0
MAR-26 840 C 0.00 0.00 0.00 398.10 -17.30 57 0 0 0
MAR-26 845 C 0.00 0.00 0.00 393.30 -17.30 56 0 0 0
MAR-26 850 C 0.00 0.00 0.00 388.50 -17.30 56 0 0 0
MAR-26 855 C 0.00 0.00 0.00 383.60 -17.40 55 0 0 0
MAR-26 860 C 0.00 0.00 0.00 378.80 -17.40 55 0 0 0
MAR-26 865 C 0.00 0.00 0.00 374.00 -17.30 54 0 0 0
MAR-26 870 C 0.00 0.00 0.00 369.20 -17.30 54 0 0 0
MAR-26 875 C 0.00 0.00 0.00 364.40 -17.30 53 0 0 0
MAR-26 880 C 0.00 0.00 0.00 359.50 -17.40 53 0 0 0
MAR-26 885 C 0.00 0.00 0.00 354.70 -17.40 52 0 0 0
MAR-26 890 C 0.00 0.00 0.00 349.90 -17.30 51 0 0 0
MAR-26 895 C 0.00 0.00 0.00 345.10 -17.30 51 0 0 0
MAR-26 900 C 0.00 0.00 0.00 340.20 -17.40 50 0 0 0
MAR-26 905 C 0.00 0.00 0.00 335.40 -17.40 50 0 0 0
MAR-26 910 C 0.00 0.00 0.00 330.60 -17.40 49 0 0 0
MAR-26 915 C 0.00 0.00 0.00 325.80 -17.40 49 0 0 0
MAR-26 920 C 0.00 0.00 0.00 321.00 -17.30 48 0 0 0
MAR-26 925 C 0.00 0.00 0.00 316.10 -17.40 48 0 0 0
MAR-26 930 C 0.00 0.00 0.00 311.30 -17.40 47 0 0 0
MAR-26 935 C 0.00 0.00 0.00 306.50 -17.40 47 0 0 0
MAR-26 940 C 0.00 0.00 0.00 301.70 -17.40 46 0 0 0
MAR-26 945 C 0.00 0.00 0.00 296.90 -17.40 46 0 0 0
MAR-26 950 C 0.00 0.00 0.00 292.10 -17.40 45 0 0 0
MAR-26 955 C 0.00 0.00 0.00 287.20 -17.40 44 0 0 0
MAR-26 960 C 0.00 0.00 0.00 282.40 -17.40 44 0 0 0
MAR-26 965 C 0.00 0.00 0.00 277.60 -17.40 43 0 0 0
MAR-26 970 C 0.00 0.00 0.00 272.80 -17.40 43 0 0 0
MAR-26 975 C 0.00 0.00 0.00 268.00 -17.40 42 0 0 0
MAR-26 980 C 0.00 0.00 0.00 263.20 -17.40 42 0 0 0
MAR-26 985 C 0.00 0.00 0.00 258.40 -17.40 41 0 0 0
MAR-26 990 C 0.00 0.00 0.00 253.60 -17.40 41 0 0 0
MAR-26 995 C 0.00 0.00 0.00 248.80 -17.40 40 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 244.00 -17.40 40 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 234.40 -17.40 39 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 224.90 -17.30 37 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 215.30 -17.40 36 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 205.80 -17.30 35 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 196.30 -17.30 34 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 186.80 -17.20 33 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 177.30 -17.20 32 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 167.80 -17.20 31 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 158.40 -17.20 30 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 149.10 -17.10 29 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 139.70 -17.10 28 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 130.40 -17.00 27 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 121.20 -16.90 26 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 112.10 -16.80 24 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 103.00 -16.70 23 0 0 0
MAR-26 1160 C 0.00 0.00 0.00 94.00 -16.60 22 0 0 0
MAR-26 1170 C 0.00 0.00 0.00 85.20 -16.30 21 0 0 0
MAR-26 1180 C 0.00 0.00 0.00 76.50 -16.10 20 0 0 0
MAR-26 1190 C 0.00 0.00 0.00 67.90 -15.90 19 0 0 0
MAR-26 1200 C 0.00 0.00 0.00 59.50 -15.60 18 0 0 0
MAR-26 1210 C 0.00 0.00 0.00 51.40 -15.20 17 0 0 0
MAR-26 1220 C 0.00 0.00 0.00 43.50 -14.80 16 0 0 0
MAR-26 1230 C 0.00 0.00 0.00 37.60 -12.60 15 0 0 0
MAR-26 1240 C 0.00 0.00 0.00 32.00 -10.50 15 0 0 0
MAR-26 1250 C 0.00 0.00 0.00 26.80 -9.80 14 0 0 0
MAR-26 1260 C 0.00 0.00 0.00 22.10 -9.00 14 0 0 0
MAR-26 1270 C 0.00 0.00 0.00 17.80 -8.30 13 0 0 0
MAR-26 1280 C 0.00 0.00 0.00 14.00 -7.50 13 0 0 0
MAR-26 1290 C 0.00 0.00 0.00 10.70 -6.60 12 0 0 0
MAR-26 1300 C 0.00 0.00 0.00 8.00 -5.60 12 0 0 0
MAR-26 1310 C 0.00 0.00 0.00 5.70 -4.70 11 0 0 0
MAR-26 1320 C 0.00 0.00 0.00 3.80 -3.90 11 0 0 0
MAR-26 1330 C 0.00 0.00 0.00 2.50 -3.00 10 0 0 0
MAR-26 1340 C 0.00 0.00 0.00 1.50 -2.20 10 0 0 0
MAR-26 1350 C 0.00 0.00 0.00 0.80 -1.60 9 0 0 0
MAR-26 1360 C 0.00 0.00 0.00 0.40 -1.00 9 0 0 0
MAR-26 1370 C 0.00 0.00 0.00 0.20 -0.60 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 11.50 -0.90 78 0 0 0
MAR-26 650 P 0.00 0.00 0.00 11.70 -0.90 77 0 0 0
MAR-26 655 P 0.00 0.00 0.00 11.90 -0.90 77 0 0 0
MAR-26 660 P 0.00 0.00 0.00 12.00 -1.00 76 0 0 0
MAR-26 665 P 0.00 0.00 0.00 12.20 -1.00 76 0 0 0
MAR-26 670 P 0.00 0.00 0.00 12.40 -0.90 75 0 0 0
MAR-26 675 P 0.00 0.00 0.00 12.60 -0.90 75 0 0 0
MAR-26 680 P 0.00 0.00 0.00 12.70 -1.00 74 0 0 0
MAR-26 685 P 0.00 0.00 0.00 12.90 -1.00 74 0 0 0
MAR-26 690 P 0.00 0.00 0.00 13.10 -1.00 73 0 0 0
MAR-26 695 P 0.00 0.00 0.00 13.30 -0.90 73 0 0 0
MAR-26 700 P 0.00 0.00 0.00 13.40 -1.00 72 0 0 0
MAR-26 705 P 0.00 0.00 0.00 13.60 -1.00 71 0 0 0
MAR-26 710 P 0.00 0.00 0.00 13.80 -1.00 71 0 0 0
MAR-26 715 P 0.00 0.00 0.00 14.00 -1.00 70 0 0 0
MAR-26 720 P 0.00 0.00 0.00 14.10 -1.10 70 0 0 0
MAR-26 725 P 0.00 0.00 0.00 14.30 -1.00 69 0 0 0
MAR-26 730 P 0.00 0.00 0.00 14.50 -1.00 69 0 0 0
MAR-26 735 P 0.00 0.00 0.00 14.70 -1.00 68 0 0 0
MAR-26 740 P 0.00 0.00 0.00 14.80 -1.10 68 0 0 0
MAR-26 745 P 0.00 0.00 0.00 15.00 -1.10 67 0 0 0
MAR-26 750 P 0.00 0.00 0.00 15.20 -1.10 67 0 0 0
MAR-26 755 P 0.00 0.00 0.00 15.40 -1.00 66 0 0 0
MAR-26 760 P 0.00 0.00 0.00 15.50 -1.10 65 0 0 0
MAR-26 765 P 0.00 0.00 0.00 15.70 -1.10 65 0 0 0
MAR-26 770 P 0.00 0.00 0.00 15.90 -1.10 64 0 0 0
MAR-26 775 P 0.00 0.00 0.00 16.10 -1.10 64 0 0 0
MAR-26 780 P 0.00 0.00 0.00 16.20 -1.20 63 0 0 0
MAR-26 785 P 0.00 0.00 0.00 16.40 -1.10 63 0 0 0
MAR-26 790 P 0.00 0.00 0.00 16.60 -1.10 62 0 0 0
MAR-26 795 P 0.00 0.00 0.00 16.80 -1.10 62 0 0 0
MAR-26 800 P 0.00 0.00 0.00 16.90 -1.20 61 0 0 0
MAR-26 805 P 0.00 0.00 0.00 17.10 -1.20 61 0 0 0
MAR-26 810 P 0.00 0.00 0.00 17.30 -1.10 60 0 0 0
MAR-26 815 P 0.00 0.00 0.00 17.40 -1.20 60 0 0 0
MAR-26 820 P 0.00 0.00 0.00 17.60 -1.20 59 0 0 0
MAR-26 825 P 0.00 0.00 0.00 17.80 -1.20 59 0 0 0
MAR-26 830 P 0.00 0.00 0.00 18.00 -1.20 58 0 0 0
MAR-26 835 P 0.00 0.00 0.00 18.10 -1.30 57 0 0 0
MAR-26 840 P 0.00 0.00 0.00 18.30 -1.20 57 0 0 0
MAR-26 845 P 0.00 0.00 0.00 18.50 -1.20 56 0 0 0
MAR-26 850 P 0.00 0.00 0.00 18.70 -1.20 56 0 0 0
MAR-26 855 P 0.00 0.00 0.00 18.80 -1.30 55 0 0 0
MAR-26 860 P 0.00 0.00 0.00 19.00 -1.30 55 0 0 0
MAR-26 865 P 0.00 0.00 0.00 19.20 -1.20 54 0 0 0
MAR-26 870 P 0.00 0.00 0.00 19.40 -1.20 54 0 0 0
MAR-26 875 P 0.00 0.00 0.00 19.60 -1.20 53 0 0 0
MAR-26 880 P 0.00 0.00 0.00 19.70 -1.30 53 0 0 0
MAR-26 885 P 0.00 0.00 0.00 19.90 -1.30 52 0 0 0
MAR-26 890 P 0.00 0.00 0.00 20.10 -1.20 51 0 0 0
MAR-26 895 P 0.00 0.00 0.00 20.30 -1.20 51 0 0 0
MAR-26 900 P 0.00 0.00 0.00 20.40 -1.30 50 0 0 0
MAR-26 905 P 0.00 0.00 0.00 20.60 -1.30 50 0 0 0
MAR-26 910 P 0.00 0.00 0.00 20.80 -1.30 49 0 0 0
MAR-26 915 P 0.00 0.00 0.00 21.00 -1.30 49 0 0 0
MAR-26 920 P 0.00 0.00 0.00 21.20 -1.20 48 0 0 0
MAR-26 925 P 0.00 0.00 0.00 21.30 -1.30 48 0 0 0
MAR-26 930 P 0.00 0.00 0.00 21.50 -1.30 47 0 0 0
MAR-26 935 P 0.00 0.00 0.00 21.70 -1.30 47 0 0 0
MAR-26 940 P 0.00 0.00 0.00 21.90 -1.30 46 0 0 0
MAR-26 945 P 0.00 0.00 0.00 22.10 -1.30 46 0 0 0
MAR-26 950 P 0.00 0.00 0.00 22.30 -1.30 45 0 0 0
MAR-26 955 P 0.00 0.00 0.00 22.40 -1.30 44 0 0 0
MAR-26 960 P 0.00 0.00 0.00 22.60 -1.30 44 0 0 0
MAR-26 965 P 0.00 0.00 0.00 22.80 -1.30 43 0 0 0
MAR-26 970 P 0.00 0.00 0.00 23.00 -1.30 43 0 0 0
MAR-26 975 P 0.00 0.00 0.00 23.20 -1.30 42 0 0 0
MAR-26 980 P 0.00 0.00 0.00 23.40 -1.30 42 0 0 0
MAR-26 985 P 0.00 0.00 0.00 23.60 -1.30 41 0 0 0
MAR-26 990 P 0.00 0.00 0.00 23.80 -1.30 41 0 0 0
MAR-26 995 P 0.00 0.00 0.00 24.00 -1.30 40 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 24.20 -1.30 40 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 24.60 -1.30 39 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 25.10 -1.20 37 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 25.50 -1.30 36 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 26.00 -1.20 35 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 26.50 -1.20 34 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 27.00 -1.10 33 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 27.50 -1.10 32 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 28.00 -1.10 31 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 28.60 -1.10 30 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 29.30 -1.00 29 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 29.90 -1.00 28 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 30.60 -0.90 27 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 31.40 -0.80 26 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 32.30 -0.70 24 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 33.20 -0.60 23 0 0 0
MAR-26 1160 P 0.00 0.00 0.00 34.20 -0.50 22 0 0 0
MAR-26 1170 P 0.00 0.00 0.00 35.40 -0.20 21 0 0 0
MAR-26 1180 P 0.00 0.00 0.00 36.70 0.00 20 0 0 0
MAR-26 1190 P 0.00 0.00 0.00 38.10 +0.20 19 0 0 0
MAR-26 1200 P 0.00 0.00 0.00 39.70 +0.50 18 0 0 0
MAR-26 1210 P 0.00 0.00 0.00 41.60 +0.90 17 0 0 0
MAR-26 1220 P 0.00 0.00 0.00 43.70 +1.30 16 0 0 0
MAR-26 1230 P 0.00 0.00 0.00 47.80 +3.50 15 0 0 0
MAR-26 1240 P 0.00 0.00 0.00 52.20 +5.60 15 0 0 0
MAR-26 1250 P 0.00 0.00 0.00 57.00 +6.30 14 0 0 0
MAR-26 1260 P 0.00 0.00 0.00 62.30 +7.10 14 0 0 0
MAR-26 1270 P 0.00 0.00 0.00 68.00 +7.80 13 0 0 0
MAR-26 1280 P 0.00 0.00 0.00 74.20 +8.60 13 0 0 0
MAR-26 1290 P 0.00 0.00 0.00 80.90 +9.50 12 0 0 0
MAR-26 1300 P 0.00 0.00 0.00 88.20 +10.50 12 0 0 0
MAR-26 1310 P 0.00 0.00 0.00 95.90 +11.40 11 0 0 0
MAR-26 1320 P 0.00 0.00 0.00 104.00 +12.20 11 0 0 0
MAR-26 1330 P 0.00 0.00 0.00 112.70 +13.10 10 0 0 0
MAR-26 1340 P 0.00 0.00 0.00 121.70 +13.90 10 0 0 0
MAR-26 1350 P 0.00 0.00 0.00 131.00 +14.50 9 0 0 0
MAR-26 1360 P 0.00 0.00 0.00 140.60 +15.10 9 0 0 0
MAR-26 1370 P 0.00 0.00 0.00 150.40 +15.50 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 0.00 502.80 -19.20 66 0 0 0
JUN-26 755 C 0.00 0.00 0.00 498.00 -19.30 65 0 0 0
JUN-26 760 C 0.00 0.00 0.00 493.20 -19.30 64 0 0 0
JUN-26 765 C 0.00 0.00 0.00 488.50 -19.30 64 0 0 0
JUN-26 770 C 0.00 0.00 0.00 483.70 -19.30 63 0 0 0
JUN-26 775 C 0.00 0.00 0.00 478.90 -19.30 63 0 0 0
JUN-26 780 C 0.00 0.00 0.00 474.10 -19.40 62 0 0 0
JUN-26 785 C 0.00 0.00 0.00 469.40 -19.30 62 0 0 0
JUN-26 790 C 0.00 0.00 0.00 464.60 -19.30 61 0 0 0
JUN-26 795 C 0.00 0.00 0.00 459.80 -19.30 61 0 0 0
JUN-26 800 C 0.00 0.00 0.00 455.00 -19.40 60 0 0 0
JUN-26 805 C 0.00 0.00 0.00 450.20 -19.40 60 0 0 0
JUN-26 810 C 0.00 0.00 0.00 445.40 -19.40 59 0 0 0
JUN-26 815 C 0.00 0.00 0.00 440.60 -19.40 58 0 0 0
JUN-26 820 C 0.00 0.00 0.00 435.80 -19.40 58 0 0 0
JUN-26 825 C 0.00 0.00 0.00 431.00 -19.40 57 0 0 0
JUN-26 830 C 0.00 0.00 0.00 426.20 -19.40 57 0 0 0
JUN-26 835 C 0.00 0.00 0.00 421.40 -19.40 56 0 0 0
JUN-26 840 C 0.00 0.00 0.00 416.60 -19.40 56 0 0 0
JUN-26 845 C 0.00 0.00 0.00 411.70 -19.50 55 0 0 0
JUN-26 850 C 0.00 0.00 0.00 406.90 -19.50 55 0 0 0
JUN-26 855 C 0.00 0.00 0.00 402.10 -19.40 54 0 0 0
JUN-26 860 C 0.00 0.00 0.00 397.30 -19.40 54 0 0 0
JUN-26 865 C 0.00 0.00 0.00 392.40 -19.50 53 0 0 0
JUN-26 870 C 0.00 0.00 0.00 387.60 -19.50 53 0 0 0
JUN-26 875 C 0.00 0.00 0.00 382.80 -19.40 52 0 0 0
JUN-26 880 C 0.00 0.00 0.00 377.90 -19.50 51 0 0 0
JUN-26 885 C 0.00 0.00 0.00 373.10 -19.50 51 0 0 0
JUN-26 890 C 0.00 0.00 0.00 368.20 -19.50 50 0 0 0
JUN-26 895 C 0.00 0.00 0.00 363.40 -19.50 50 0 0 0
JUN-26 900 C 0.00 0.00 0.00 358.60 -19.40 49 0 0 0
JUN-26 905 C 0.00 0.00 0.00 353.70 -19.50 49 0 0 0
JUN-26 910 C 0.00 0.00 0.00 348.80 -19.50 48 0 0 0
JUN-26 915 C 0.00 0.00 0.00 344.00 -19.50 48 0 0 0
JUN-26 920 C 0.00 0.00 0.00 339.10 -19.50 47 0 0 0
JUN-26 925 C 0.00 0.00 0.00 334.30 -19.50 47 0 0 0
JUN-26 930 C 0.00 0.00 0.00 329.40 -19.50 46 0 0 0
JUN-26 935 C 0.00 0.00 0.00 324.50 -19.50 46 0 0 0
JUN-26 940 C 0.00 0.00 0.00 319.70 -19.50 45 0 0 0
JUN-26 945 C 0.00 0.00 0.00 314.80 -19.50 44 0 0 0
JUN-26 950 C 0.00 0.00 0.00 309.90 -19.50 44 0 0 0
JUN-26 955 C 0.00 0.00 0.00 305.00 -19.50 43 0 0 0
JUN-26 960 C 0.00 0.00 0.00 300.20 -19.50 43 0 0 0
JUN-26 965 C 0.00 0.00 0.00 295.30 -19.50 42 0 0 0
JUN-26 970 C 0.00 0.00 0.00 290.40 -19.50 42 0 0 0
JUN-26 975 C 0.00 0.00 0.00 285.50 -19.50 41 0 0 0
JUN-26 980 C 0.00 0.00 0.00 280.60 -19.50 41 0 0 0
JUN-26 985 C 0.00 0.00 0.00 275.70 -19.50 40 0 0 0
JUN-26 990 C 0.00 0.00 0.00 270.80 -19.50 40 0 0 0
JUN-26 995 C 0.00 0.00 0.00 265.90 -19.60 39 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 261.10 -19.50 39 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 251.30 -19.50 37 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 241.50 -19.50 36 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 231.70 -19.50 35 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 221.90 -19.50 34 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 212.10 -19.50 33 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 202.40 -19.30 32 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 192.60 -19.30 31 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 182.80 -19.40 30 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 173.10 -19.30 29 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 163.40 -19.20 28 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 153.70 -19.10 27 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 144.00 -19.10 26 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 134.40 -19.00 24 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 124.80 -18.90 23 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 115.30 -18.80 22 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 105.80 -18.70 21 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 96.40 -18.50 20 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 87.20 -18.30 19 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 78.00 -18.10 18 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 69.00 -17.80 17 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 60.20 -17.40 16 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 53.70 -14.90 15 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 47.50 -12.30 15 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 41.50 -11.90 14 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 35.90 -11.30 14 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 30.60 -10.70 13 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 25.80 -9.90 13 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 21.30 -9.20 12 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 17.20 -8.40 12 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 13.60 -7.60 11 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 10.40 -6.70 11 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 7.70 -5.80 10 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 5.50 -4.90 10 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 3.70 -4.00 9 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 2.40 -3.10 9 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 1.40 -2.30 8 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 0.70 -1.70 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
JUN-26 750 P 0.00 0.00 0.00 39.60 -2.00 66 0 0 0
JUN-26 755 P 0.00 0.00 0.00 39.80 -2.10 65 0 0 0
JUN-26 760 P 0.00 0.00 0.00 40.00 -2.10 64 0 0 0
JUN-26 765 P 0.00 0.00 0.00 40.30 -2.10 64 0 0 0
JUN-26 770 P 0.00 0.00 0.00 40.50 -2.10 63 0 0 0
JUN-26 775 P 0.00 0.00 0.00 40.70 -2.10 63 0 0 0
JUN-26 780 P 0.00 0.00 0.00 40.90 -2.20 62 0 0 0
JUN-26 785 P 0.00 0.00 0.00 41.20 -2.10 62 0 0 0
JUN-26 790 P 0.00 0.00 0.00 41.40 -2.10 61 0 0 0
JUN-26 795 P 0.00 0.00 0.00 41.60 -2.10 61 0 0 0
JUN-26 800 P 0.00 0.00 0.00 41.80 -2.20 60 0 0 0
JUN-26 805 P 0.00 0.00 0.00 42.00 -2.20 60 0 0 0
JUN-26 810 P 0.00 0.00 0.00 42.20 -2.20 59 0 0 0
JUN-26 815 P 0.00 0.00 0.00 42.40 -2.20 58 0 0 0
JUN-26 820 P 0.00 0.00 0.00 42.60 -2.20 58 0 0 0
JUN-26 825 P 0.00 0.00 0.00 42.80 -2.20 57 0 0 0
JUN-26 830 P 0.00 0.00 0.00 43.00 -2.20 57 0 0 0
JUN-26 835 P 0.00 0.00 0.00 43.20 -2.20 56 0 0 0
JUN-26 840 P 0.00 0.00 0.00 43.40 -2.20 56 0 0 0
JUN-26 845 P 0.00 0.00 0.00 43.50 -2.30 55 0 0 0
JUN-26 850 P 0.00 0.00 0.00 43.70 -2.30 55 0 0 0
JUN-26 855 P 0.00 0.00 0.00 43.90 -2.20 54 0 0 0
JUN-26 860 P 0.00 0.00 0.00 44.10 -2.20 54 0 0 0
JUN-26 865 P 0.00 0.00 0.00 44.20 -2.30 53 0 0 0
JUN-26 870 P 0.00 0.00 0.00 44.40 -2.30 53 0 0 0
JUN-26 875 P 0.00 0.00 0.00 44.60 -2.20 52 0 0 0
JUN-26 880 P 0.00 0.00 0.00 44.70 -2.30 51 0 0 0
JUN-26 885 P 0.00 0.00 0.00 44.90 -2.30 51 0 0 0
JUN-26 890 P 0.00 0.00 0.00 45.00 -2.30 50 0 0 0
JUN-26 895 P 0.00 0.00 0.00 45.20 -2.30 50 0 0 0
JUN-26 900 P 0.00 0.00 0.00 45.40 -2.20 49 0 0 0
JUN-26 905 P 0.00 0.00 0.00 45.50 -2.30 49 0 0 0
JUN-26 910 P 0.00 0.00 0.00 45.60 -2.30 48 0 0 0
JUN-26 915 P 0.00 0.00 0.00 45.80 -2.30 48 0 0 0
JUN-26 920 P 0.00 0.00 0.00 45.90 -2.30 47 0 0 0
JUN-26 925 P 0.00 0.00 0.00 46.10 -2.30 47 0 0 0
JUN-26 930 P 0.00 0.00 0.00 46.20 -2.30 46 0 0 0
JUN-26 935 P 0.00 0.00 0.00 46.30 -2.30 46 0 0 0
JUN-26 940 P 0.00 0.00 0.00 46.50 -2.30 45 0 0 0
JUN-26 945 P 0.00 0.00 0.00 46.60 -2.30 44 0 0 0
JUN-26 950 P 0.00 0.00 0.00 46.70 -2.30 44 0 0 0
JUN-26 955 P 0.00 0.00 0.00 46.80 -2.30 43 0 0 0
JUN-26 960 P 0.00 0.00 0.00 47.00 -2.30 43 0 0 0
JUN-26 965 P 0.00 0.00 0.00 47.10 -2.30 42 0 0 0
JUN-26 970 P 0.00 0.00 0.00 47.20 -2.30 42 0 0 0
JUN-26 975 P 0.00 0.00 0.00 47.30 -2.30 41 0 0 0
JUN-26 980 P 0.00 0.00 0.00 47.40 -2.30 41 0 0 0
JUN-26 985 P 0.00 0.00 0.00 47.50 -2.30 40 0 0 0
JUN-26 990 P 0.00 0.00 0.00 47.60 -2.30 40 0 0 0
JUN-26 995 P 0.00 0.00 0.00 47.70 -2.40 39 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 47.90 -2.30 39 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 48.10 -2.30 37 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 48.30 -2.30 36 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 48.50 -2.30 35 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 48.70 -2.30 34 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 48.90 -2.30 33 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 49.20 -2.10 32 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 49.40 -2.10 31 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 49.60 -2.20 30 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 49.90 -2.10 29 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 50.20 -2.00 28 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 50.50 -1.90 27 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 50.80 -1.90 26 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 51.20 -1.80 24 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 51.60 -1.70 23 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 52.10 -1.60 22 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 52.60 -1.50 21 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 53.20 -1.30 20 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 54.00 -1.10 19 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 54.80 -0.90 18 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 55.80 -0.60 17 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 57.00 -0.20 16 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 60.50 +2.30 15 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 64.30 +4.90 15 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 68.30 +5.30 14 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 72.70 +5.90 14 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 77.40 +6.50 13 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 82.60 +7.30 13 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 88.10 +8.00 12 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 94.00 +8.80 12 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 100.40 +9.60 11 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 107.20 +10.50 11 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 114.50 +11.40 10 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 122.30 +12.30 10 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 130.50 +13.20 9 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 139.20 +14.10 9 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 148.20 +14.90 8 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 157.50 +15.50 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
SEP-26 890 C 0.00 0.00 0.00 389.20 -20.60 50 0 0 0
SEP-26 895 C 0.00 0.00 0.00 384.30 -20.50 50 0 0 0
SEP-26 900 C 0.00 0.00 0.00 379.40 -20.50 49 0 0 0
SEP-26 905 C 0.00 0.00 0.00 374.40 -20.60 49 0 0 0
SEP-26 910 C 0.00 0.00 0.00 369.50 -20.60 48 0 0 0
SEP-26 915 C 0.00 0.00 0.00 364.60 -20.50 48 0 0 0
SEP-26 920 C 0.00 0.00 0.00 359.60 -20.60 47 0 0 0
SEP-26 925 C 0.00 0.00 0.00 354.70 -20.60 47 0 0 0
SEP-26 930 C 0.00 0.00 0.00 349.70 -20.60 46 0 0 0
SEP-26 935 C 0.00 0.00 0.00 344.70 -20.70 46 0 0 0
SEP-26 940 C 0.00 0.00 0.00 339.80 -20.60 45 0 0 0
SEP-26 945 C 0.00 0.00 0.00 334.80 -20.60 44 0 0 0
SEP-26 950 C 0.00 0.00 0.00 329.80 -20.70 44 0 0 0
SEP-26 955 C 0.00 0.00 0.00 324.90 -20.60 43 0 0 0
SEP-26 960 C 0.00 0.00 0.00 319.90 -20.60 43 0 0 0
SEP-26 965 C 0.00 0.00 0.00 314.90 -20.60 42 0 0 0
SEP-26 970 C 0.00 0.00 0.00 309.90 -20.60 42 0 0 0
SEP-26 975 C 0.00 0.00 0.00 304.90 -20.60 41 0 0 0
SEP-26 980 C 0.00 0.00 0.00 299.90 -20.60 41 0 0 0
SEP-26 985 C 0.00 0.00 0.00 294.90 -20.60 40 0 0 0
SEP-26 990 C 0.00 0.00 0.00 289.90 -20.60 40 0 0 0
SEP-26 995 C 0.00 0.00 0.00 284.80 -20.70 39 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 279.80 -20.70 39 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 269.80 -20.60 37 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 259.70 -20.60 36 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 249.60 -20.60 35 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 239.50 -20.60 34 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 229.40 -20.60 33 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 219.30 -20.60 32 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 209.20 -20.50 31 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 199.10 -20.50 30 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 189.00 -20.50 29 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 178.90 -20.40 28 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 168.80 -20.40 27 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 158.70 -20.30 26 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 148.70 -20.20 24 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 138.60 -20.20 23 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 128.60 -20.10 22 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 118.70 -19.90 21 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 108.80 -19.80 20 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 99.00 -19.60 19 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 89.30 -19.40 18 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 79.70 -19.20 17 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 70.30 -18.90 16 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 63.50 -16.10 15 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 57.00 -13.10 15 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 50.80 -12.60 14 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 44.80 -12.10 14 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 39.00 -11.70 13 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 33.60 -11.10 13 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 28.60 -10.40 12 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 23.90 -9.70 12 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 19.60 -9.00 11 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 15.70 -8.20 11 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 12.30 -7.30 10 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 9.30 -6.40 10 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 6.80 -5.50 9 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 4.70 -4.60 9 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 3.10 -3.70 8 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 1.90 -2.80 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
SEP-26 890 P 0.00 0.00 0.00 65.50 -2.50 49 0 0 0
SEP-26 895 P 0.00 0.00 0.00 65.60 -2.50 48 0 0 0
SEP-26 900 P 0.00 0.00 0.00 65.70 -2.50 48 0 0 0
SEP-26 905 P 0.00 0.00 0.00 65.80 -2.50 47 0 0 0
SEP-26 910 P 0.00 0.00 0.00 65.90 -2.50 47 0 0 0
SEP-26 915 P 0.00 0.00 0.00 66.00 -2.50 46 0 0 0
SEP-26 920 P 0.00 0.00 0.00 66.10 -2.50 46 0 0 0
SEP-26 925 P 0.00 0.00 0.00 66.20 -2.50 45 0 0 0
SEP-26 930 P 0.00 0.00 0.00 66.30 -2.50 45 0 0 0
SEP-26 935 P 0.00 0.00 0.00 66.40 -2.50 44 0 0 0
SEP-26 940 P 0.00 0.00 0.00 66.50 -2.50 44 0 0 0
SEP-26 945 P 0.00 0.00 0.00 66.60 -2.50 43 0 0 0
SEP-26 950 P 0.00 0.00 0.00 66.70 -2.50 43 0 0 0
SEP-26 955 P 0.00 0.00 0.00 66.80 -2.50 42 0 0 0
SEP-26 960 P 0.00 0.00 0.00 66.90 -2.50 42 0 0 0
SEP-26 965 P 0.00 0.00 0.00 67.00 -2.50 41 0 0 0
SEP-26 970 P 0.00 0.00 0.00 67.10 -2.50 41 0 0 0
SEP-26 975 P 0.00 0.00 0.00 67.20 -2.50 40 0 0 0
SEP-26 980 P 0.00 0.00 0.00 67.30 -2.50 40 0 0 0
SEP-26 985 P 0.00 0.00 0.00 67.40 -2.50 39 0 0 0
SEP-26 990 P 0.00 0.00 0.00 67.50 -2.50 39 0 0 0
SEP-26 995 P 0.00 0.00 0.00 67.60 -2.50 38 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 67.70 -2.50 38 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 67.80 -2.50 37 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 67.90 -2.50 36 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 68.00 -2.50 35 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 68.10 -2.50 34 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 68.20 -2.50 33 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 68.30 -2.50 32 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 68.40 -2.50 31 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 68.50 -2.50 30 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 68.60 -2.50 29 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 68.70 -2.50 28 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 68.80 -2.50 26 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 68.90 -2.50 25 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 69.00 -2.50 24 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 69.10 -2.50 23 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 69.20 -2.50 22 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 69.30 -2.50 21 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 69.40 -2.50 20 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 69.60 -2.40 19 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 69.90 -2.20 18 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 70.30 -2.00 17 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 70.90 -1.70 16 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 74.10 +1.10 15 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 77.60 +4.10 15 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 81.40 +4.60 14 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 85.40 +5.10 14 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 89.60 +5.50 13 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 94.20 +6.10 13 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 99.20 +6.80 12 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 104.50 +7.50 12 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 110.20 +8.20 11 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 116.30 +9.00 11 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 122.90 +9.90 10 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 129.90 +10.80 10 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 137.40 +11.70 9 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 145.30 +12.60 9 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 153.70 +13.50 8 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 162.50 +14.40 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
DEC-26 1020 C 0.00 0.00 0.00 276.20 -17.30 36 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 265.90 -17.10 35 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 255.50 -17.10 34 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 245.00 -17.10 33 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 234.60 -17.00 32 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 224.10 -17.00 31 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 213.70 -16.80 30 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 203.20 -16.80 29 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 192.70 -16.70 28 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 182.20 -16.60 27 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 171.70 -16.50 26 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 161.30 -16.30 24 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 150.80 -16.20 23 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 140.40 -16.10 22 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 130.00 -15.90 21 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 119.60 -15.80 20 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 109.30 -15.60 19 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 99.10 -15.30 18 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 89.00 -15.10 17 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 79.00 -14.80 16 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 72.00 -11.60 15 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 65.30 -11.10 15 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 58.70 -10.80 14 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 52.40 -10.30 14 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 46.30 -9.90 13 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 40.50 -9.40 13 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 35.00 -8.90 12 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 29.90 -8.20 12 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 25.10 -7.60 11 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 20.60 -7.10 11 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 16.60 -6.40 10 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 13.10 -5.60 10 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 9.90 -4.90 9 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 7.30 -4.10 9 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 5.10 -3.40 8 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 3.30 -2.70 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
DEC-26 1020 P 0.00 0.00 0.00 80.70 +2.60 34 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 80.80 +2.60 33 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 80.90 +2.60 32 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 81.00 +2.60 31 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 81.10 +2.60 30 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 81.20 +2.60 29 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 81.30 +2.60 29 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 81.40 +2.60 28 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 81.50 +2.60 27 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 81.60 +2.60 26 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 81.70 +2.60 25 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 81.80 +2.60 24 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 81.90 +2.60 23 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 82.00 +2.60 22 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 82.10 +2.60 21 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 82.20 +2.60 20 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 82.30 +2.60 19 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 82.40 +2.60 18 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 82.50 +2.60 17 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 82.60 +2.60 16 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 85.60 +5.50 15 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 88.90 +6.00 15 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 92.30 +6.30 14 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 96.00 +6.80 14 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 99.90 +7.20 13 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 104.10 +7.70 13 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 108.60 +8.20 12 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 113.50 +8.90 12 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 118.70 +9.50 11 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 124.20 +10.00 11 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 130.20 +10.70 10 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 136.70 +11.50 10 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 143.50 +12.20 9 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 150.90 +13.00 9 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 158.70 +13.70 8 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 166.90 +14.40 8 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