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
16 DEC 2025, TUESDAY
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 0.00 551.00 -11.90 0 0 0 0
DEC-25 650 C 0.00 0.00 0.00 546.00 -11.90 0 0 0 0
DEC-25 655 C 0.00 0.00 0.00 541.00 -11.90 0 0 0 0
DEC-25 660 C 0.00 0.00 0.00 536.00 -11.90 0 0 0 0
DEC-25 665 C 0.00 0.00 0.00 531.00 -11.90 0 0 0 0
DEC-25 670 C 0.00 0.00 0.00 526.00 -11.90 0 0 0 0
DEC-25 675 C 0.00 0.00 0.00 521.00 -11.90 0 0 0 0
DEC-25 680 C 0.00 0.00 0.00 516.00 -11.90 0 0 0 0
DEC-25 685 C 0.00 0.00 0.00 511.00 -11.90 0 0 0 0
DEC-25 690 C 0.00 0.00 0.00 506.00 -11.90 0 0 0 0
DEC-25 695 C 0.00 0.00 0.00 501.00 -11.90 0 0 0 0
DEC-25 700 C 0.00 0.00 0.00 496.00 -11.90 0 0 0 0
DEC-25 705 C 0.00 0.00 0.00 491.00 -11.90 0 0 0 0
DEC-25 710 C 0.00 0.00 0.00 486.00 -11.90 0 0 0 0
DEC-25 715 C 0.00 0.00 0.00 481.00 -11.90 0 0 0 0
DEC-25 720 C 0.00 0.00 0.00 476.00 -11.90 0 0 0 0
DEC-25 725 C 0.00 0.00 0.00 471.00 -11.90 0 0 0 0
DEC-25 730 C 0.00 0.00 0.00 466.00 -11.90 0 0 0 0
DEC-25 735 C 0.00 0.00 0.00 461.00 -11.90 0 0 0 0
DEC-25 740 C 0.00 0.00 0.00 456.00 -11.90 0 0 0 0
DEC-25 745 C 0.00 0.00 0.00 451.00 -11.90 0 0 0 0
DEC-25 750 C 0.00 0.00 0.00 446.00 -11.90 0 0 0 0
DEC-25 755 C 0.00 0.00 0.00 441.00 -11.90 0 0 0 0
DEC-25 760 C 0.00 0.00 0.00 436.00 -11.90 0 0 0 0
DEC-25 765 C 0.00 0.00 0.00 431.00 -11.90 0 0 0 0
DEC-25 770 C 0.00 0.00 0.00 426.00 -11.90 0 0 0 0
DEC-25 775 C 0.00 0.00 0.00 421.00 -11.90 0 0 0 0
DEC-25 780 C 0.00 0.00 0.00 416.00 -11.90 0 0 0 0
DEC-25 785 C 0.00 0.00 0.00 411.00 -11.90 0 0 0 0
DEC-25 790 C 0.00 0.00 0.00 406.00 -11.90 0 0 0 0
DEC-25 795 C 0.00 0.00 0.00 401.00 -11.90 0 0 0 0
DEC-25 800 C 0.00 0.00 0.00 396.00 -11.90 0 0 0 0
DEC-25 805 C 0.00 0.00 0.00 391.00 -11.90 0 0 0 0
DEC-25 810 C 0.00 0.00 0.00 386.00 -11.90 0 0 0 0
DEC-25 815 C 0.00 0.00 0.00 381.00 -11.90 0 0 0 0
DEC-25 820 C 0.00 0.00 0.00 376.00 -11.90 0 0 0 0
DEC-25 825 C 0.00 0.00 0.00 371.00 -11.90 0 0 0 0
DEC-25 830 C 0.00 0.00 0.00 366.00 -11.90 0 0 0 0
DEC-25 835 C 0.00 0.00 0.00 361.00 -11.90 0 0 0 0
DEC-25 840 C 0.00 0.00 0.00 356.00 -11.90 0 0 0 0
DEC-25 845 C 0.00 0.00 0.00 351.00 -11.90 0 0 0 0
DEC-25 850 C 0.00 0.00 0.00 346.00 -11.90 0 0 0 0
DEC-25 855 C 0.00 0.00 0.00 341.00 -11.90 0 0 0 0
DEC-25 860 C 0.00 0.00 0.00 336.00 -11.90 0 0 0 0
DEC-25 865 C 0.00 0.00 0.00 331.00 -11.90 0 0 0 0
DEC-25 870 C 0.00 0.00 0.00 326.00 -12.00 0 0 0 0
DEC-25 875 C 0.00 0.00 0.00 321.00 -12.00 0 0 0 0
DEC-25 880 C 0.00 0.00 0.00 316.00 -12.00 0 0 0 0
DEC-25 885 C 0.00 0.00 0.00 311.00 -12.00 0 0 0 0
DEC-25 890 C 0.00 0.00 0.00 306.10 -11.90 53 0 0 0
DEC-25 895 C 0.00 0.00 0.00 301.10 -11.90 52 0 0 0
DEC-25 900 C 0.00 0.00 0.00 296.10 -11.90 51 0 0 0
DEC-25 905 C 0.00 0.00 0.00 291.10 -11.90 50 0 0 0
DEC-25 910 C 0.00 0.00 0.00 286.10 -11.90 49 0 0 0
DEC-25 915 C 0.00 0.00 0.00 281.10 -11.90 48 0 0 0
DEC-25 920 C 0.00 0.00 0.00 276.10 -11.90 47 0 0 0
DEC-25 925 C 0.00 0.00 0.00 271.10 -11.90 46 0 0 0
DEC-25 930 C 0.00 0.00 0.00 266.10 -11.90 45 0 0 0
DEC-25 935 C 0.00 0.00 0.00 261.10 -11.90 44 0 0 0
DEC-25 940 C 0.00 0.00 0.00 256.10 -11.90 43 0 0 0
DEC-25 945 C 0.00 0.00 0.00 251.10 -11.90 43 0 0 0
DEC-25 950 C 0.00 0.00 0.00 246.10 -12.00 42 0 0 0
DEC-25 955 C 0.00 0.00 0.00 241.10 -12.00 41 0 0 0
DEC-25 960 C 0.00 0.00 0.00 236.10 -12.00 40 0 0 0
DEC-25 965 C 0.00 0.00 0.00 231.20 -11.90 42 0 0 0
DEC-25 970 C 0.00 0.00 0.00 226.20 -11.90 41 0 0 0
DEC-25 975 C 0.00 0.00 0.00 221.20 -11.90 40 0 0 0
DEC-25 980 C 0.00 0.00 0.00 216.20 -11.90 39 0 0 0
DEC-25 985 C 0.00 0.00 0.00 211.20 -12.00 39 0 0 0
DEC-25 990 C 0.00 0.00 0.00 206.20 -12.00 38 0 0 0
DEC-25 995 C 0.00 0.00 0.00 201.30 -11.90 39 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 196.30 -11.90 38 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 186.30 -12.00 36 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 176.40 -11.90 35 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 166.50 -11.90 34 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 156.60 -11.90 33 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 146.70 -11.90 32 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 136.80 -11.90 31 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 127.00 -11.90 30 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 117.20 -11.80 29 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 107.40 -11.90 28 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 97.80 -11.70 27 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 88.20 -11.70 26 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 78.70 -11.60 25 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 69.30 -11.50 23 0 0 0
DEC-25 1140 C 0.00 0.00 0.00 60.20 -11.30 22 0 0 0
DEC-25 1150 C 0.00 0.00 0.00 51.30 -11.00 21 0 0 0
DEC-25 1160 C 0.00 0.00 0.00 42.70 -10.70 20 0 0 0
DEC-25 1170 C 0.00 0.00 0.00 34.50 -10.30 19 0 0 0
DEC-25 1180 C 0.00 0.00 0.00 26.90 -9.70 18 0 0 0
DEC-25 1190 C 0.00 0.00 0.00 20.00 -8.80 17 0 0 0
DEC-25 1200 C 0.00 0.00 0.00 13.90 -7.90 16 0 0 0
DEC-25 1210 C 0.00 0.00 0.00 9.40 -6.10 15 0 0 0
DEC-25 1220 C 0.00 0.00 0.00 5.90 -4.80 15 0 0 0
DEC-25 1230 C 0.00 0.00 0.00 3.50 -3.50 14 0 0 0
DEC-25 1240 C 0.00 0.00 0.00 1.80 -2.40 14 0 0 0
DEC-25 1250 C 0.00 0.00 0.00 0.80 -1.50 13 0 0 0
DEC-25 1260 C 0.00 0.00 0.00 0.30 -0.90 13 0 0 0
DEC-25 1270 C 0.00 0.00 0.00 0.10 -0.40 12 0 0 0
DEC-25 1280 C 0.00 0.00 0.00 0.10 -0.10 14 0 0 0
DEC-25 1290 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
DEC-25 1300 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
DEC-25 1310 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
DEC-25 1320 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
DEC-25 1330 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
DEC-25 1340 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
DEC-25 1350 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
DEC-25 1360 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
DEC-25 1370 C 0.00 0.00 0.00 0.10 0.00 25 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 0.00 104 0 0 0
DEC-25 650 P 0.00 0.00 0.00 0.10 0.00 103 0 0 0
DEC-25 655 P 0.00 0.00 0.00 0.10 0.00 102 0 0 0
DEC-25 660 P 0.00 0.00 0.00 0.10 0.00 101 0 0 0
DEC-25 665 P 0.00 0.00 0.00 0.10 0.00 100 0 0 0
DEC-25 670 P 0.00 0.00 0.00 0.10 0.00 98 0 0 0
DEC-25 675 P 0.00 0.00 0.00 0.10 0.00 97 0 0 0
DEC-25 680 P 0.00 0.00 0.00 0.10 0.00 96 0 0 0
DEC-25 685 P 0.00 0.00 0.00 0.10 0.00 95 0 0 0
DEC-25 690 P 0.00 0.00 0.00 0.10 0.00 94 0 0 0
DEC-25 695 P 0.00 0.00 0.00 0.10 0.00 93 0 0 0
DEC-25 700 P 0.00 0.00 0.00 0.10 0.00 91 0 0 0
DEC-25 705 P 0.00 0.00 0.00 0.10 0.00 90 0 0 0
DEC-25 710 P 0.00 0.00 0.00 0.10 0.00 89 0 0 0
DEC-25 715 P 0.00 0.00 0.00 0.10 0.00 88 0 0 0
DEC-25 720 P 0.00 0.00 0.00 0.10 0.00 87 0 0 0
DEC-25 725 P 0.00 0.00 0.00 0.10 0.00 86 0 0 0
DEC-25 730 P 0.00 0.00 0.00 0.10 0.00 85 0 0 0
DEC-25 735 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
DEC-25 740 P 0.00 0.00 0.00 0.10 0.00 82 0 0 0
DEC-25 745 P 0.00 0.00 0.00 0.10 0.00 81 0 0 0
DEC-25 750 P 0.00 0.00 0.00 0.10 0.00 80 0 0 0
DEC-25 755 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
DEC-25 760 P 0.00 0.00 0.00 0.10 0.00 78 0 0 0
DEC-25 765 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
DEC-25 770 P 0.00 0.00 0.00 0.10 0.00 76 0 0 0
DEC-25 775 P 0.00 0.00 0.00 0.10 0.00 75 0 0 0
DEC-25 780 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
DEC-25 785 P 0.00 0.00 0.00 0.10 0.00 73 0 0 0
DEC-25 790 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
DEC-25 795 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
DEC-25 800 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
DEC-25 805 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
DEC-25 810 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
DEC-25 815 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
DEC-25 820 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
DEC-25 825 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
DEC-25 830 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
DEC-25 835 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
DEC-25 840 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
DEC-25 845 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
DEC-25 850 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
DEC-25 855 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
DEC-25 860 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
DEC-25 865 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
DEC-25 870 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
DEC-25 875 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
DEC-25 880 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
DEC-25 885 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
DEC-25 890 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
DEC-25 895 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
DEC-25 900 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
DEC-25 905 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
DEC-25 910 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
DEC-25 915 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
DEC-25 920 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
DEC-25 925 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
DEC-25 930 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
DEC-25 935 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
DEC-25 940 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
DEC-25 945 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
DEC-25 950 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
DEC-25 955 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
DEC-25 960 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
DEC-25 965 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
DEC-25 970 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
DEC-25 975 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
DEC-25 980 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
DEC-25 985 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
DEC-25 990 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
DEC-25 995 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 0.30 0.00 36 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 0.40 0.00 35 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 0.50 0.00 34 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 0.60 0.00 33 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 0.70 0.00 32 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 0.80 0.00 31 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 1.00 0.00 30 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 1.20 +0.10 29 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 1.40 0.00 28 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 1.80 +0.20 27 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 2.20 +0.20 26 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 2.70 +0.30 25 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 3.30 +0.40 23 0 0 0
DEC-25 1140 P 0.00 0.00 0.00 4.20 +0.60 22 0 0 0
DEC-25 1150 P 0.00 0.00 0.00 5.30 +0.90 21 0 0 0
DEC-25 1160 P 0.00 0.00 0.00 6.70 +1.20 20 0 0 0
DEC-25 1170 P 0.00 0.00 0.00 8.50 +1.60 19 0 0 0
DEC-25 1180 P 0.00 0.00 0.00 10.90 +2.20 18 0 0 0
DEC-25 1190 P 0.00 0.00 0.00 14.00 +3.10 17 0 0 0
DEC-25 1200 P 0.00 0.00 0.00 17.90 +4.00 16 0 0 0
DEC-25 1210 P 0.00 0.00 0.00 23.40 +5.80 15 0 0 0
DEC-25 1220 P 0.00 0.00 0.00 29.90 +7.10 15 0 0 0
DEC-25 1230 P 0.00 0.00 0.00 37.50 +8.40 14 0 0 0
DEC-25 1240 P 0.00 0.00 0.00 45.80 +9.50 14 0 0 0
DEC-25 1250 P 0.00 0.00 0.00 54.80 +10.40 13 0 0 0
DEC-25 1260 P 0.00 0.00 0.00 64.30 +11.00 13 0 0 0
DEC-25 1270 P 0.00 0.00 0.00 74.10 +11.50 12 0 0 0
DEC-25 1280 P 0.00 0.00 0.00 84.00 +11.70 0 0 0 0
DEC-25 1290 P 0.00 0.00 0.00 94.00 +11.80 0 0 0 0
DEC-25 1300 P 0.00 0.00 0.00 104.00 +11.90 0 0 0 0
DEC-25 1310 P 0.00 0.00 0.00 114.00 +11.90 0 0 0 0
DEC-25 1320 P 0.00 0.00 0.00 124.00 +11.90 0 0 0 0
DEC-25 1330 P 0.00 0.00 0.00 134.00 +11.90 0 0 0 0
DEC-25 1340 P 0.00 0.00 0.00 144.00 +11.90 0 0 0 0
DEC-25 1350 P 0.00 0.00 0.00 154.00 +11.90 0 0 0 0
DEC-25 1360 P 0.00 0.00 0.00 164.00 +11.90 0 0 0 0
DEC-25 1370 P 0.00 0.00 0.00 174.00 +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
JAN-26 1060 C 0.00 0.00 0.00 147.80 -10.90 31 0 0 0
JAN-26 1070 C 0.00 0.00 0.00 138.40 -10.80 30 0 0 0
JAN-26 1080 C 0.00 0.00 0.00 129.00 -10.80 29 0 0 0
JAN-26 1090 C 0.00 0.00 0.00 119.60 -10.80 28 0 0 0
JAN-26 1100 C 0.00 0.00 0.00 110.40 -10.70 27 0 0 0
JAN-26 1110 C 0.00 0.00 0.00 101.20 -10.60 26 0 0 0
JAN-26 1120 C 0.00 0.00 0.00 92.20 -10.40 24 0 0 0
JAN-26 1130 C 0.00 0.00 0.00 83.30 -10.30 23 0 0 0
JAN-26 1140 C 0.00 0.00 0.00 74.50 -10.10 22 0 0 0
JAN-26 1150 C 0.00 0.00 0.00 65.90 -9.90 21 0 0 0
JAN-26 1160 C 0.00 0.00 0.00 57.50 -9.70 20 0 0 0
JAN-26 1170 C 0.00 0.00 0.00 49.40 -9.40 19 0 0 0
JAN-26 1180 C 0.00 0.00 0.00 41.60 -9.10 18 0 0 0
JAN-26 1190 C 0.00 0.00 0.00 34.20 -8.60 17 0 0 0
JAN-26 1200 C 0.00 0.00 0.00 27.30 -8.00 16 0 0 0
JAN-26 1210 C 0.00 0.00 0.00 21.90 -6.40 15 0 0 0
JAN-26 1220 C 0.00 0.00 0.00 17.10 -5.70 15 0 0 0
JAN-26 1230 C 0.00 0.00 0.00 12.90 -5.00 14 0 0 0
JAN-26 1240 C 0.00 0.00 0.00 9.40 -4.30 14 0 0 0
JAN-26 1250 C 0.00 0.00 0.00 6.60 -3.50 13 0 0 0
JAN-26 1260 C 0.00 0.00 0.00 4.40 -2.70 13 0 0 0
JAN-26 1270 C 0.00 0.00 0.00 2.70 -2.10 12 0 0 0
JAN-26 1280 C 0.00 0.00 0.00 1.60 -1.40 12 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 11 0 0 0
JAN-26 1310 C 0.00 0.00 0.00 0.20 -0.30 11 0 0 0
JAN-26 1320 C 0.00 0.00 0.00 0.10 -0.10 10 0 0 0
JAN-26 1330 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JAN-26 1340 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JAN-26 1350 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JAN-26 1360 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JAN-26 1370 C 0.00 0.00 0.00 0.10 0.00 14 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
JAN-26 1060 P 0.00 0.00 0.00 8.20 +0.10 31 0 0 0
JAN-26 1070 P 0.00 0.00 0.00 8.80 +0.20 30 0 0 0
JAN-26 1080 P 0.00 0.00 0.00 9.40 +0.20 29 0 0 0
JAN-26 1090 P 0.00 0.00 0.00 10.00 +0.20 28 0 0 0
JAN-26 1100 P 0.00 0.00 0.00 10.80 +0.30 27 0 0 0
JAN-26 1110 P 0.00 0.00 0.00 11.60 +0.40 26 0 0 0
JAN-26 1120 P 0.00 0.00 0.00 12.60 +0.60 24 0 0 0
JAN-26 1130 P 0.00 0.00 0.00 13.70 +0.70 23 0 0 0
JAN-26 1140 P 0.00 0.00 0.00 14.90 +0.90 22 0 0 0
JAN-26 1150 P 0.00 0.00 0.00 16.30 +1.10 21 0 0 0
JAN-26 1160 P 0.00 0.00 0.00 17.90 +1.30 20 0 0 0
JAN-26 1170 P 0.00 0.00 0.00 19.80 +1.60 19 0 0 0
JAN-26 1180 P 0.00 0.00 0.00 22.00 +1.90 18 0 0 0
JAN-26 1190 P 0.00 0.00 0.00 24.60 +2.40 17 0 0 0
JAN-26 1200 P 0.00 0.00 0.00 27.70 +3.00 16 0 0 0
JAN-26 1210 P 0.00 0.00 0.00 32.30 +4.60 15 0 0 0
JAN-26 1220 P 0.00 0.00 0.00 37.50 +5.30 15 0 0 0
JAN-26 1230 P 0.00 0.00 0.00 43.30 +6.00 14 0 0 0
JAN-26 1240 P 0.00 0.00 0.00 49.80 +6.70 14 0 0 0
JAN-26 1250 P 0.00 0.00 0.00 57.00 +7.50 13 0 0 0
JAN-26 1260 P 0.00 0.00 0.00 64.80 +8.30 13 0 0 0
JAN-26 1270 P 0.00 0.00 0.00 73.10 +8.90 12 0 0 0
JAN-26 1280 P 0.00 0.00 0.00 82.00 +9.60 12 0 0 0
JAN-26 1290 P 0.00 0.00 0.00 91.20 +10.00 11 0 0 0
JAN-26 1300 P 0.00 0.00 0.00 100.80 +10.40 11 0 0 0
JAN-26 1310 P 0.00 0.00 0.00 110.60 +10.70 11 0 0 0
JAN-26 1320 P 0.00 0.00 0.00 120.50 +10.90 10 0 0 0
JAN-26 1330 P 0.00 0.00 0.00 130.40 +10.90 0 0 0 0
JAN-26 1340 P 0.00 0.00 0.00 140.40 +11.00 0 0 0 0
JAN-26 1350 P 0.00 0.00 0.00 150.40 +11.00 0 0 0 0
JAN-26 1360 P 0.00 0.00 0.00 160.40 +11.00 0 0 0 0
JAN-26 1370 P 0.00 0.00 0.00 170.40 +11.00 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 0.00 562.50 -11.40 76 0 0 0
MAR-26 650 C 0.00 0.00 0.00 557.70 -11.30 75 0 0 0
MAR-26 655 C 0.00 0.00 0.00 552.80 -11.40 75 0 0 0
MAR-26 660 C 0.00 0.00 0.00 548.00 -11.40 74 0 0 0
MAR-26 665 C 0.00 0.00 0.00 543.10 -11.40 74 0 0 0
MAR-26 670 C 0.00 0.00 0.00 538.30 -11.40 73 0 0 0
MAR-26 675 C 0.00 0.00 0.00 533.50 -11.40 73 0 0 0
MAR-26 680 C 0.00 0.00 0.00 528.60 -11.40 72 0 0 0
MAR-26 685 C 0.00 0.00 0.00 523.80 -11.40 71 0 0 0
MAR-26 690 C 0.00 0.00 0.00 519.00 -11.40 71 0 0 0
MAR-26 695 C 0.00 0.00 0.00 514.10 -11.40 70 0 0 0
MAR-26 700 C 0.00 0.00 0.00 509.30 -11.40 70 0 0 0
MAR-26 705 C 0.00 0.00 0.00 504.50 -11.40 69 0 0 0
MAR-26 710 C 0.00 0.00 0.00 499.60 -11.40 69 0 0 0
MAR-26 715 C 0.00 0.00 0.00 494.80 -11.40 68 0 0 0
MAR-26 720 C 0.00 0.00 0.00 490.00 -11.40 68 0 0 0
MAR-26 725 C 0.00 0.00 0.00 485.10 -11.40 67 0 0 0
MAR-26 730 C 0.00 0.00 0.00 480.30 -11.40 67 0 0 0
MAR-26 735 C 0.00 0.00 0.00 475.50 -11.40 66 0 0 0
MAR-26 740 C 0.00 0.00 0.00 470.60 -11.40 65 0 0 0
MAR-26 745 C 0.00 0.00 0.00 465.80 -11.40 65 0 0 0
MAR-26 750 C 0.00 0.00 0.00 461.00 -11.40 64 0 0 0
MAR-26 755 C 0.00 0.00 0.00 456.10 -11.40 64 0 0 0
MAR-26 760 C 0.00 0.00 0.00 451.30 -11.40 63 0 0 0
MAR-26 765 C 0.00 0.00 0.00 446.50 -11.40 63 0 0 0
MAR-26 770 C 0.00 0.00 0.00 441.60 -11.50 62 0 0 0
MAR-26 775 C 0.00 0.00 0.00 436.80 -11.40 62 0 0 0
MAR-26 780 C 0.00 0.00 0.00 432.00 -11.40 61 0 0 0
MAR-26 785 C 0.00 0.00 0.00 427.10 -11.50 61 0 0 0
MAR-26 790 C 0.00 0.00 0.00 422.30 -11.40 60 0 0 0
MAR-26 795 C 0.00 0.00 0.00 417.50 -11.40 60 0 0 0
MAR-26 800 C 0.00 0.00 0.00 412.70 -11.40 59 0 0 0
MAR-26 805 C 0.00 0.00 0.00 407.80 -11.50 58 0 0 0
MAR-26 810 C 0.00 0.00 0.00 403.00 -11.40 58 0 0 0
MAR-26 815 C 0.00 0.00 0.00 398.20 -11.40 57 0 0 0
MAR-26 820 C 0.00 0.00 0.00 393.30 -11.50 57 0 0 0
MAR-26 825 C 0.00 0.00 0.00 388.50 -11.40 56 0 0 0
MAR-26 830 C 0.00 0.00 0.00 383.70 -11.40 56 0 0 0
MAR-26 835 C 0.00 0.00 0.00 378.90 -11.40 55 0 0 0
MAR-26 840 C 0.00 0.00 0.00 374.00 -11.50 55 0 0 0
MAR-26 845 C 0.00 0.00 0.00 369.20 -11.40 54 0 0 0
MAR-26 850 C 0.00 0.00 0.00 364.40 -11.40 54 0 0 0
MAR-26 855 C 0.00 0.00 0.00 359.60 -11.40 53 0 0 0
MAR-26 860 C 0.00 0.00 0.00 354.80 -11.40 53 0 0 0
MAR-26 865 C 0.00 0.00 0.00 349.90 -11.40 52 0 0 0
MAR-26 870 C 0.00 0.00 0.00 345.10 -11.40 51 0 0 0
MAR-26 875 C 0.00 0.00 0.00 340.30 -11.40 51 0 0 0
MAR-26 880 C 0.00 0.00 0.00 335.50 -11.40 50 0 0 0
MAR-26 885 C 0.00 0.00 0.00 330.70 -11.40 50 0 0 0
MAR-26 890 C 0.00 0.00 0.00 325.80 -11.40 49 0 0 0
MAR-26 895 C 0.00 0.00 0.00 321.00 -11.40 49 0 0 0
MAR-26 900 C 0.00 0.00 0.00 316.20 -11.40 48 0 0 0
MAR-26 905 C 0.00 0.00 0.00 311.40 -11.40 48 0 0 0
MAR-26 910 C 0.00 0.00 0.00 306.60 -11.40 47 0 0 0
MAR-26 915 C 0.00 0.00 0.00 301.80 -11.30 47 0 0 0
MAR-26 920 C 0.00 0.00 0.00 297.00 -11.30 46 0 0 0
MAR-26 925 C 0.00 0.00 0.00 292.20 -11.30 46 0 0 0
MAR-26 930 C 0.00 0.00 0.00 287.30 -11.40 45 0 0 0
MAR-26 935 C 0.00 0.00 0.00 282.50 -11.40 44 0 0 0
MAR-26 940 C 0.00 0.00 0.00 277.70 -11.40 44 0 0 0
MAR-26 945 C 0.00 0.00 0.00 272.90 -11.40 43 0 0 0
MAR-26 950 C 0.00 0.00 0.00 268.10 -11.40 43 0 0 0
MAR-26 955 C 0.00 0.00 0.00 263.30 -11.40 42 0 0 0
MAR-26 960 C 0.00 0.00 0.00 258.50 -11.40 42 0 0 0
MAR-26 965 C 0.00 0.00 0.00 253.80 -11.30 41 0 0 0
MAR-26 970 C 0.00 0.00 0.00 249.00 -11.30 41 0 0 0
MAR-26 975 C 0.00 0.00 0.00 244.20 -11.30 40 0 0 0
MAR-26 980 C 0.00 0.00 0.00 239.40 -11.30 40 0 0 0
MAR-26 985 C 0.00 0.00 0.00 234.60 -11.30 39 0 0 0
MAR-26 990 C 0.00 0.00 0.00 229.80 -11.30 38 0 0 0
MAR-26 995 C 0.00 0.00 0.00 225.10 -11.20 38 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 220.30 -11.20 37 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 210.80 -11.20 36 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 201.30 -11.10 35 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 191.80 -11.10 34 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 182.30 -11.10 33 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 172.90 -11.00 32 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 163.50 -11.00 31 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 154.10 -11.00 30 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 144.80 -10.90 29 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 135.50 -10.90 28 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 126.30 -10.80 27 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 117.20 -10.60 26 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 108.10 -10.60 24 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 99.10 -10.50 23 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 90.30 -10.30 22 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 81.50 -10.10 21 0 0 0
MAR-26 1160 C 0.00 0.00 0.00 72.90 -9.90 20 0 0 0
MAR-26 1170 C 0.00 0.00 0.00 64.50 -9.70 19 0 0 0
MAR-26 1180 C 0.00 0.00 0.00 56.20 -9.50 18 0 0 0
MAR-26 1190 C 0.00 0.00 0.00 48.30 -9.10 17 0 0 0
MAR-26 1200 C 0.00 0.00 0.00 40.60 -8.80 16 0 0 0
MAR-26 1210 C 0.00 0.00 0.00 34.80 -6.90 15 0 0 0
MAR-26 1220 C 0.00 0.00 0.00 29.40 -6.40 15 0 0 0
MAR-26 1230 C 0.00 0.00 0.00 24.40 -5.90 14 0 0 0
MAR-26 1240 C 0.00 0.00 0.00 19.90 -5.40 14 0 0 0
MAR-26 1250 C 0.00 0.00 0.00 15.80 -4.90 13 0 0 0
MAR-26 1260 C 0.00 0.00 0.00 12.30 -4.20 13 0 0 0
MAR-26 1270 C 0.00 0.00 0.00 9.30 -3.60 12 0 0 0
MAR-26 1280 C 0.00 0.00 0.00 6.70 -3.10 12 0 0 0
MAR-26 1290 C 0.00 0.00 0.00 4.70 -2.40 11 0 0 0
MAR-26 1300 C 0.00 0.00 0.00 3.10 -1.90 11 0 0 0
MAR-26 1310 C 0.00 0.00 0.00 1.90 -1.40 10 0 0 0
MAR-26 1320 C 0.00 0.00 0.00 1.10 -1.00 10 0 0 0
MAR-26 1330 C 0.00 0.00 0.00 0.60 -0.60 9 0 0 0
MAR-26 1340 C 0.00 0.00 0.00 0.30 -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 10.10 -0.40 76 0 0 0
MAR-26 650 P 0.00 0.00 0.00 10.30 -0.30 75 0 0 0
MAR-26 655 P 0.00 0.00 0.00 10.40 -0.40 75 0 0 0
MAR-26 660 P 0.00 0.00 0.00 10.60 -0.40 74 0 0 0
MAR-26 665 P 0.00 0.00 0.00 10.70 -0.40 74 0 0 0
MAR-26 670 P 0.00 0.00 0.00 10.90 -0.40 73 0 0 0
MAR-26 675 P 0.00 0.00 0.00 11.10 -0.40 73 0 0 0
MAR-26 680 P 0.00 0.00 0.00 11.20 -0.40 72 0 0 0
MAR-26 685 P 0.00 0.00 0.00 11.40 -0.40 71 0 0 0
MAR-26 690 P 0.00 0.00 0.00 11.60 -0.40 71 0 0 0
MAR-26 695 P 0.00 0.00 0.00 11.70 -0.40 70 0 0 0
MAR-26 700 P 0.00 0.00 0.00 11.90 -0.40 70 0 0 0
MAR-26 705 P 0.00 0.00 0.00 12.10 -0.40 69 0 0 0
MAR-26 710 P 0.00 0.00 0.00 12.20 -0.40 69 0 0 0
MAR-26 715 P 0.00 0.00 0.00 12.40 -0.40 68 0 0 0
MAR-26 720 P 0.00 0.00 0.00 12.60 -0.40 68 0 0 0
MAR-26 725 P 0.00 0.00 0.00 12.70 -0.40 67 0 0 0
MAR-26 730 P 0.00 0.00 0.00 12.90 -0.40 67 0 0 0
MAR-26 735 P 0.00 0.00 0.00 13.10 -0.40 66 0 0 0
MAR-26 740 P 0.00 0.00 0.00 13.20 -0.40 65 0 0 0
MAR-26 745 P 0.00 0.00 0.00 13.40 -0.40 65 0 0 0
MAR-26 750 P 0.00 0.00 0.00 13.60 -0.40 64 0 0 0
MAR-26 755 P 0.00 0.00 0.00 13.70 -0.40 64 0 0 0
MAR-26 760 P 0.00 0.00 0.00 13.90 -0.40 63 0 0 0
MAR-26 765 P 0.00 0.00 0.00 14.10 -0.40 63 0 0 0
MAR-26 770 P 0.00 0.00 0.00 14.20 -0.50 62 0 0 0
MAR-26 775 P 0.00 0.00 0.00 14.40 -0.40 62 0 0 0
MAR-26 780 P 0.00 0.00 0.00 14.60 -0.40 61 0 0 0
MAR-26 785 P 0.00 0.00 0.00 14.70 -0.50 61 0 0 0
MAR-26 790 P 0.00 0.00 0.00 14.90 -0.40 60 0 0 0
MAR-26 795 P 0.00 0.00 0.00 15.10 -0.40 60 0 0 0
MAR-26 800 P 0.00 0.00 0.00 15.30 -0.40 59 0 0 0
MAR-26 805 P 0.00 0.00 0.00 15.40 -0.50 58 0 0 0
MAR-26 810 P 0.00 0.00 0.00 15.60 -0.40 58 0 0 0
MAR-26 815 P 0.00 0.00 0.00 15.80 -0.40 57 0 0 0
MAR-26 820 P 0.00 0.00 0.00 15.90 -0.50 57 0 0 0
MAR-26 825 P 0.00 0.00 0.00 16.10 -0.40 56 0 0 0
MAR-26 830 P 0.00 0.00 0.00 16.30 -0.40 56 0 0 0
MAR-26 835 P 0.00 0.00 0.00 16.50 -0.40 55 0 0 0
MAR-26 840 P 0.00 0.00 0.00 16.60 -0.50 55 0 0 0
MAR-26 845 P 0.00 0.00 0.00 16.80 -0.40 54 0 0 0
MAR-26 850 P 0.00 0.00 0.00 17.00 -0.40 54 0 0 0
MAR-26 855 P 0.00 0.00 0.00 17.20 -0.40 53 0 0 0
MAR-26 860 P 0.00 0.00 0.00 17.40 -0.40 53 0 0 0
MAR-26 865 P 0.00 0.00 0.00 17.50 -0.40 52 0 0 0
MAR-26 870 P 0.00 0.00 0.00 17.70 -0.40 51 0 0 0
MAR-26 875 P 0.00 0.00 0.00 17.90 -0.40 51 0 0 0
MAR-26 880 P 0.00 0.00 0.00 18.10 -0.40 50 0 0 0
MAR-26 885 P 0.00 0.00 0.00 18.30 -0.40 50 0 0 0
MAR-26 890 P 0.00 0.00 0.00 18.40 -0.40 49 0 0 0
MAR-26 895 P 0.00 0.00 0.00 18.60 -0.40 49 0 0 0
MAR-26 900 P 0.00 0.00 0.00 18.80 -0.40 48 0 0 0
MAR-26 905 P 0.00 0.00 0.00 19.00 -0.40 48 0 0 0
MAR-26 910 P 0.00 0.00 0.00 19.20 -0.40 47 0 0 0
MAR-26 915 P 0.00 0.00 0.00 19.40 -0.30 47 0 0 0
MAR-26 920 P 0.00 0.00 0.00 19.60 -0.30 46 0 0 0
MAR-26 925 P 0.00 0.00 0.00 19.80 -0.30 46 0 0 0
MAR-26 930 P 0.00 0.00 0.00 19.90 -0.40 45 0 0 0
MAR-26 935 P 0.00 0.00 0.00 20.10 -0.40 44 0 0 0
MAR-26 940 P 0.00 0.00 0.00 20.30 -0.40 44 0 0 0
MAR-26 945 P 0.00 0.00 0.00 20.50 -0.40 43 0 0 0
MAR-26 950 P 0.00 0.00 0.00 20.70 -0.40 43 0 0 0
MAR-26 955 P 0.00 0.00 0.00 20.90 -0.40 42 0 0 0
MAR-26 960 P 0.00 0.00 0.00 21.10 -0.40 42 0 0 0
MAR-26 965 P 0.00 0.00 0.00 21.40 -0.30 41 0 0 0
MAR-26 970 P 0.00 0.00 0.00 21.60 -0.30 41 0 0 0
MAR-26 975 P 0.00 0.00 0.00 21.80 -0.30 40 0 0 0
MAR-26 980 P 0.00 0.00 0.00 22.00 -0.30 40 0 0 0
MAR-26 985 P 0.00 0.00 0.00 22.20 -0.30 39 0 0 0
MAR-26 990 P 0.00 0.00 0.00 22.40 -0.30 38 0 0 0
MAR-26 995 P 0.00 0.00 0.00 22.70 -0.20 38 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 22.90 -0.20 37 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 23.40 -0.20 36 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 23.90 -0.10 35 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 24.40 -0.10 34 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 24.90 -0.10 33 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 25.50 0.00 32 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 26.10 0.00 31 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 26.70 0.00 30 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 27.40 +0.10 29 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 28.10 +0.10 28 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 28.90 +0.20 27 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 29.80 +0.40 26 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 30.70 +0.40 24 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 31.70 +0.50 23 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 32.90 +0.70 22 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 34.10 +0.90 21 0 0 0
MAR-26 1160 P 0.00 0.00 0.00 35.50 +1.10 20 0 0 0
MAR-26 1170 P 0.00 0.00 0.00 37.10 +1.30 19 0 0 0
MAR-26 1180 P 0.00 0.00 0.00 38.80 +1.50 18 0 0 0
MAR-26 1190 P 0.00 0.00 0.00 40.90 +1.90 17 0 0 0
MAR-26 1200 P 0.00 0.00 0.00 43.20 +2.20 16 0 0 0
MAR-26 1210 P 0.00 0.00 0.00 47.40 +4.10 15 0 0 0
MAR-26 1220 P 0.00 0.00 0.00 52.00 +4.60 15 0 0 0
MAR-26 1230 P 0.00 0.00 0.00 57.00 +5.10 14 0 0 0
MAR-26 1240 P 0.00 0.00 0.00 62.50 +5.60 14 0 0 0
MAR-26 1250 P 0.00 0.00 0.00 68.40 +6.10 13 0 0 0
MAR-26 1260 P 0.00 0.00 0.00 74.90 +6.80 13 0 0 0
MAR-26 1270 P 0.00 0.00 0.00 81.90 +7.40 12 0 0 0
MAR-26 1280 P 0.00 0.00 0.00 89.30 +7.90 12 0 0 0
MAR-26 1290 P 0.00 0.00 0.00 97.30 +8.60 11 0 0 0
MAR-26 1300 P 0.00 0.00 0.00 105.70 +9.10 11 0 0 0
MAR-26 1310 P 0.00 0.00 0.00 114.50 +9.60 10 0 0 0
MAR-26 1320 P 0.00 0.00 0.00 123.70 +10.00 10 0 0 0
MAR-26 1330 P 0.00 0.00 0.00 133.20 +10.40 9 0 0 0
MAR-26 1340 P 0.00 0.00 0.00 142.90 +10.60 9 0 0 0
MAR-26 1350 P 0.00 0.00 0.00 152.70 +10.80 8 0 0 0
MAR-26 1360 P 0.00 0.00 0.00 162.60 +10.90 0 0 0 0
MAR-26 1370 P 0.00 0.00 0.00 172.60 +11.00 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 0.00 477.60 -12.50 63 0 0 0
JUN-26 755 C 0.00 0.00 0.00 472.80 -12.60 63 0 0 0
JUN-26 760 C 0.00 0.00 0.00 468.10 -12.50 62 0 0 0
JUN-26 765 C 0.00 0.00 0.00 463.30 -12.50 62 0 0 0
JUN-26 770 C 0.00 0.00 0.00 458.50 -12.60 61 0 0 0
JUN-26 775 C 0.00 0.00 0.00 453.70 -12.60 61 0 0 0
JUN-26 780 C 0.00 0.00 0.00 449.00 -12.50 60 0 0 0
JUN-26 785 C 0.00 0.00 0.00 444.20 -12.50 60 0 0 0
JUN-26 790 C 0.00 0.00 0.00 439.40 -12.50 59 0 0 0
JUN-26 795 C 0.00 0.00 0.00 434.60 -12.60 58 0 0 0
JUN-26 800 C 0.00 0.00 0.00 429.80 -12.60 58 0 0 0
JUN-26 805 C 0.00 0.00 0.00 425.00 -12.60 57 0 0 0
JUN-26 810 C 0.00 0.00 0.00 420.20 -12.60 57 0 0 0
JUN-26 815 C 0.00 0.00 0.00 415.40 -12.60 56 0 0 0
JUN-26 820 C 0.00 0.00 0.00 410.60 -12.60 56 0 0 0
JUN-26 825 C 0.00 0.00 0.00 405.80 -12.60 55 0 0 0
JUN-26 830 C 0.00 0.00 0.00 401.00 -12.60 55 0 0 0
JUN-26 835 C 0.00 0.00 0.00 396.20 -12.60 54 0 0 0
JUN-26 840 C 0.00 0.00 0.00 391.40 -12.50 54 0 0 0
JUN-26 845 C 0.00 0.00 0.00 386.60 -12.50 53 0 0 0
JUN-26 850 C 0.00 0.00 0.00 381.80 -12.50 53 0 0 0
JUN-26 855 C 0.00 0.00 0.00 377.00 -12.50 52 0 0 0
JUN-26 860 C 0.00 0.00 0.00 372.10 -12.60 51 0 0 0
JUN-26 865 C 0.00 0.00 0.00 367.30 -12.50 51 0 0 0
JUN-26 870 C 0.00 0.00 0.00 362.50 -12.50 50 0 0 0
JUN-26 875 C 0.00 0.00 0.00 357.70 -12.50 50 0 0 0
JUN-26 880 C 0.00 0.00 0.00 352.80 -12.50 49 0 0 0
JUN-26 885 C 0.00 0.00 0.00 348.00 -12.50 49 0 0 0
JUN-26 890 C 0.00 0.00 0.00 343.20 -12.50 48 0 0 0
JUN-26 895 C 0.00 0.00 0.00 338.30 -12.50 48 0 0 0
JUN-26 900 C 0.00 0.00 0.00 333.50 -12.50 47 0 0 0
JUN-26 905 C 0.00 0.00 0.00 328.70 -12.40 47 0 0 0
JUN-26 910 C 0.00 0.00 0.00 323.80 -12.50 46 0 0 0
JUN-26 915 C 0.00 0.00 0.00 319.00 -12.40 46 0 0 0
JUN-26 920 C 0.00 0.00 0.00 314.10 -12.50 45 0 0 0
JUN-26 925 C 0.00 0.00 0.00 309.30 -12.40 44 0 0 0
JUN-26 930 C 0.00 0.00 0.00 304.40 -12.50 44 0 0 0
JUN-26 935 C 0.00 0.00 0.00 299.60 -12.40 43 0 0 0
JUN-26 940 C 0.00 0.00 0.00 294.70 -12.40 43 0 0 0
JUN-26 945 C 0.00 0.00 0.00 289.90 -12.40 42 0 0 0
JUN-26 950 C 0.00 0.00 0.00 285.00 -12.40 42 0 0 0
JUN-26 955 C 0.00 0.00 0.00 280.10 -12.40 41 0 0 0
JUN-26 960 C 0.00 0.00 0.00 275.30 -12.40 41 0 0 0
JUN-26 965 C 0.00 0.00 0.00 270.40 -12.40 40 0 0 0
JUN-26 970 C 0.00 0.00 0.00 265.60 -12.30 40 0 0 0
JUN-26 975 C 0.00 0.00 0.00 260.70 -12.40 39 0 0 0
JUN-26 980 C 0.00 0.00 0.00 255.80 -12.40 39 0 0 0
JUN-26 985 C 0.00 0.00 0.00 251.00 -12.30 38 0 0 0
JUN-26 990 C 0.00 0.00 0.00 246.10 -12.30 37 0 0 0
JUN-26 995 C 0.00 0.00 0.00 241.30 -12.30 37 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 236.40 -12.30 36 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 226.70 -12.20 35 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 217.00 -12.20 34 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 207.20 -12.20 33 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 197.50 -12.20 32 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 187.90 -12.00 31 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 178.20 -12.00 30 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 168.50 -12.00 29 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 158.90 -11.90 28 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 149.30 -11.80 27 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 139.70 -11.80 26 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 130.20 -11.70 24 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 120.70 -11.60 23 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 111.30 -11.50 22 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 101.90 -11.40 21 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 92.70 -11.20 20 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 83.60 -11.00 19 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 74.60 -10.80 18 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 65.70 -10.60 17 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 57.10 -10.30 16 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 50.70 -7.90 15 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 44.60 -7.60 15 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 38.80 -7.20 14 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 33.40 -6.80 14 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 28.30 -6.30 13 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 23.60 -5.90 13 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 19.30 -5.40 12 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 15.50 -4.80 12 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 12.10 -4.20 11 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 9.10 -3.70 11 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 6.70 -3.10 10 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 4.70 -2.50 10 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 3.10 -2.00 9 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 1.90 -1.50 9 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 1.10 -1.00 8 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 0.60 -0.60 8 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 0.30 -0.30 8 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 37.10 -0.70 63 0 0 0
JUN-26 755 P 0.00 0.00 0.00 37.30 -0.80 63 0 0 0
JUN-26 760 P 0.00 0.00 0.00 37.60 -0.70 62 0 0 0
JUN-26 765 P 0.00 0.00 0.00 37.80 -0.70 62 0 0 0
JUN-26 770 P 0.00 0.00 0.00 38.00 -0.80 61 0 0 0
JUN-26 775 P 0.00 0.00 0.00 38.20 -0.80 61 0 0 0
JUN-26 780 P 0.00 0.00 0.00 38.50 -0.70 60 0 0 0
JUN-26 785 P 0.00 0.00 0.00 38.70 -0.70 60 0 0 0
JUN-26 790 P 0.00 0.00 0.00 38.90 -0.70 59 0 0 0
JUN-26 795 P 0.00 0.00 0.00 39.10 -0.80 58 0 0 0
JUN-26 800 P 0.00 0.00 0.00 39.30 -0.80 58 0 0 0
JUN-26 805 P 0.00 0.00 0.00 39.50 -0.80 57 0 0 0
JUN-26 810 P 0.00 0.00 0.00 39.70 -0.80 57 0 0 0
JUN-26 815 P 0.00 0.00 0.00 39.90 -0.80 56 0 0 0
JUN-26 820 P 0.00 0.00 0.00 40.10 -0.80 56 0 0 0
JUN-26 825 P 0.00 0.00 0.00 40.30 -0.80 55 0 0 0
JUN-26 830 P 0.00 0.00 0.00 40.50 -0.80 55 0 0 0
JUN-26 835 P 0.00 0.00 0.00 40.70 -0.80 54 0 0 0
JUN-26 840 P 0.00 0.00 0.00 40.90 -0.70 54 0 0 0
JUN-26 845 P 0.00 0.00 0.00 41.10 -0.70 53 0 0 0
JUN-26 850 P 0.00 0.00 0.00 41.30 -0.70 53 0 0 0
JUN-26 855 P 0.00 0.00 0.00 41.50 -0.70 52 0 0 0
JUN-26 860 P 0.00 0.00 0.00 41.60 -0.80 51 0 0 0
JUN-26 865 P 0.00 0.00 0.00 41.80 -0.70 51 0 0 0
JUN-26 870 P 0.00 0.00 0.00 42.00 -0.70 50 0 0 0
JUN-26 875 P 0.00 0.00 0.00 42.20 -0.70 50 0 0 0
JUN-26 880 P 0.00 0.00 0.00 42.30 -0.70 49 0 0 0
JUN-26 885 P 0.00 0.00 0.00 42.50 -0.70 49 0 0 0
JUN-26 890 P 0.00 0.00 0.00 42.70 -0.70 48 0 0 0
JUN-26 895 P 0.00 0.00 0.00 42.80 -0.70 48 0 0 0
JUN-26 900 P 0.00 0.00 0.00 43.00 -0.70 47 0 0 0
JUN-26 905 P 0.00 0.00 0.00 43.20 -0.60 47 0 0 0
JUN-26 910 P 0.00 0.00 0.00 43.30 -0.70 46 0 0 0
JUN-26 915 P 0.00 0.00 0.00 43.50 -0.60 46 0 0 0
JUN-26 920 P 0.00 0.00 0.00 43.60 -0.70 45 0 0 0
JUN-26 925 P 0.00 0.00 0.00 43.80 -0.60 44 0 0 0
JUN-26 930 P 0.00 0.00 0.00 43.90 -0.70 44 0 0 0
JUN-26 935 P 0.00 0.00 0.00 44.10 -0.60 43 0 0 0
JUN-26 940 P 0.00 0.00 0.00 44.20 -0.60 43 0 0 0
JUN-26 945 P 0.00 0.00 0.00 44.40 -0.60 42 0 0 0
JUN-26 950 P 0.00 0.00 0.00 44.50 -0.60 42 0 0 0
JUN-26 955 P 0.00 0.00 0.00 44.60 -0.60 41 0 0 0
JUN-26 960 P 0.00 0.00 0.00 44.80 -0.60 41 0 0 0
JUN-26 965 P 0.00 0.00 0.00 44.90 -0.60 40 0 0 0
JUN-26 970 P 0.00 0.00 0.00 45.10 -0.50 40 0 0 0
JUN-26 975 P 0.00 0.00 0.00 45.20 -0.60 39 0 0 0
JUN-26 980 P 0.00 0.00 0.00 45.30 -0.60 39 0 0 0
JUN-26 985 P 0.00 0.00 0.00 45.50 -0.50 38 0 0 0
JUN-26 990 P 0.00 0.00 0.00 45.60 -0.50 37 0 0 0
JUN-26 995 P 0.00 0.00 0.00 45.80 -0.50 37 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 45.90 -0.50 36 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 46.20 -0.40 35 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 46.50 -0.40 34 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 46.70 -0.40 33 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 47.00 -0.40 32 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 47.40 -0.20 31 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 47.70 -0.20 30 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 48.00 -0.20 29 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 48.40 -0.10 28 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 48.80 0.00 27 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 49.20 0.00 26 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 49.70 +0.10 24 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 50.20 +0.20 23 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 50.80 +0.30 22 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 51.40 +0.40 21 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 52.20 +0.60 20 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 53.10 +0.80 19 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 54.10 +1.00 18 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 55.20 +1.20 17 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 56.60 +1.50 16 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 60.20 +3.90 15 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 64.10 +4.20 15 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 68.30 +4.60 14 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 72.90 +5.00 14 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 77.80 +5.50 13 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 83.10 +5.90 13 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 88.80 +6.40 12 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 95.00 +7.00 12 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 101.60 +7.60 11 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 108.60 +8.10 11 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 116.20 +8.70 10 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 124.20 +9.30 10 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 132.60 +9.80 9 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 141.40 +10.30 9 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 150.60 +10.80 8 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 160.10 +11.20 8 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 169.80 +11.50 8 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 179.60 +11.60 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 0.00 363.20 -12.90 48 0 0 0
SEP-26 895 C 0.00 0.00 0.00 358.30 -12.90 48 0 0 0
SEP-26 900 C 0.00 0.00 0.00 353.40 -12.90 47 0 0 0
SEP-26 905 C 0.00 0.00 0.00 348.50 -12.90 47 0 0 0
SEP-26 910 C 0.00 0.00 0.00 343.60 -12.90 46 0 0 0
SEP-26 915 C 0.00 0.00 0.00 338.60 -12.90 46 0 0 0
SEP-26 920 C 0.00 0.00 0.00 333.70 -12.90 45 0 0 0
SEP-26 925 C 0.00 0.00 0.00 328.80 -12.80 44 0 0 0
SEP-26 930 C 0.00 0.00 0.00 323.80 -12.90 44 0 0 0
SEP-26 935 C 0.00 0.00 0.00 318.90 -12.80 43 0 0 0
SEP-26 940 C 0.00 0.00 0.00 313.90 -12.90 43 0 0 0
SEP-26 945 C 0.00 0.00 0.00 309.00 -12.80 42 0 0 0
SEP-26 950 C 0.00 0.00 0.00 304.00 -12.90 42 0 0 0
SEP-26 955 C 0.00 0.00 0.00 299.10 -12.80 41 0 0 0
SEP-26 960 C 0.00 0.00 0.00 294.10 -12.80 41 0 0 0
SEP-26 965 C 0.00 0.00 0.00 289.10 -12.80 40 0 0 0
SEP-26 970 C 0.00 0.00 0.00 284.10 -12.80 40 0 0 0
SEP-26 975 C 0.00 0.00 0.00 279.20 -12.80 39 0 0 0
SEP-26 980 C 0.00 0.00 0.00 274.20 -12.80 39 0 0 0
SEP-26 985 C 0.00 0.00 0.00 269.20 -12.80 38 0 0 0
SEP-26 990 C 0.00 0.00 0.00 264.20 -12.80 37 0 0 0
SEP-26 995 C 0.00 0.00 0.00 259.20 -12.80 37 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 254.20 -12.80 36 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 244.20 -12.70 35 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 234.20 -12.70 34 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 224.20 -12.70 33 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 214.20 -12.60 32 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 204.20 -12.60 31 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 194.20 -12.50 30 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 184.20 -12.40 29 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 174.20 -12.40 28 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 164.20 -12.30 27 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 154.20 -12.30 26 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 144.30 -12.20 24 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 134.40 -12.10 23 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 124.50 -12.00 22 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 114.70 -11.90 21 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 105.00 -11.70 20 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 95.30 -11.60 19 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 85.70 -11.50 18 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 76.30 -11.30 17 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 67.10 -11.00 16 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 60.40 -8.30 15 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 54.10 -7.90 15 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 47.90 -7.70 14 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 42.10 -7.30 14 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 36.50 -6.90 13 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 31.30 -6.50 13 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 26.50 -6.00 12 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 22.00 -5.50 12 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 17.90 -5.00 11 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 14.20 -4.50 11 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 11.00 -4.00 10 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 8.20 -3.40 10 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 5.90 -2.80 9 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 4.00 -2.30 9 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 2.60 -1.80 8 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 1.50 -1.30 8 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 0.80 -0.90 7 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 0.40 -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
SEP-26 890 P 0.00 0.00 0.00 64.40 -0.20 47 0 0 0
SEP-26 895 P 0.00 0.00 0.00 64.50 -0.20 47 0 0 0
SEP-26 900 P 0.00 0.00 0.00 64.60 -0.20 46 0 0 0
SEP-26 905 P 0.00 0.00 0.00 64.70 -0.20 46 0 0 0
SEP-26 910 P 0.00 0.00 0.00 64.80 -0.20 45 0 0 0
SEP-26 915 P 0.00 0.00 0.00 64.90 -0.20 45 0 0 0
SEP-26 920 P 0.00 0.00 0.00 65.00 -0.20 44 0 0 0
SEP-26 925 P 0.00 0.00 0.00 65.10 -0.20 44 0 0 0
SEP-26 930 P 0.00 0.00 0.00 65.20 -0.20 43 0 0 0
SEP-26 935 P 0.00 0.00 0.00 65.30 -0.20 43 0 0 0
SEP-26 940 P 0.00 0.00 0.00 65.40 -0.20 42 0 0 0
SEP-26 945 P 0.00 0.00 0.00 65.50 -0.20 42 0 0 0
SEP-26 950 P 0.00 0.00 0.00 65.60 -0.20 41 0 0 0
SEP-26 955 P 0.00 0.00 0.00 65.70 -0.20 41 0 0 0
SEP-26 960 P 0.00 0.00 0.00 65.80 -0.20 40 0 0 0
SEP-26 965 P 0.00 0.00 0.00 65.90 -0.20 40 0 0 0
SEP-26 970 P 0.00 0.00 0.00 66.00 -0.20 39 0 0 0
SEP-26 975 P 0.00 0.00 0.00 66.10 -0.20 39 0 0 0
SEP-26 980 P 0.00 0.00 0.00 66.20 -0.20 38 0 0 0
SEP-26 985 P 0.00 0.00 0.00 66.30 -0.20 38 0 0 0
SEP-26 990 P 0.00 0.00 0.00 66.40 -0.20 37 0 0 0
SEP-26 995 P 0.00 0.00 0.00 66.50 -0.20 37 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 66.60 -0.20 36 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 66.70 -0.20 35 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 66.80 -0.20 34 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 66.90 -0.20 33 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 67.00 -0.20 32 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 67.10 -0.20 31 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 67.20 -0.20 30 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 67.30 -0.20 29 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 67.40 -0.20 28 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 67.50 -0.20 27 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 67.60 -0.20 26 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 67.70 -0.20 24 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 67.80 -0.20 23 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 67.90 -0.20 22 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 68.10 -0.10 21 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 68.40 +0.10 20 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 68.70 +0.20 19 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 69.10 +0.30 18 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 69.70 +0.50 17 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 70.50 +0.80 16 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 73.80 +3.50 15 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 77.50 +3.90 15 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 81.30 +4.10 14 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 85.50 +4.50 14 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 89.90 +4.90 13 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 94.70 +5.30 13 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 99.90 +5.80 12 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 105.40 +6.30 12 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 111.30 +6.80 11 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 117.60 +7.30 11 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 124.40 +7.80 10 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 131.60 +8.40 10 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 139.30 +9.00 9 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 147.40 +9.50 9 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 156.00 +10.00 8 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 164.90 +10.50 8 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 174.20 +10.90 7 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 183.80 +11.30 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 1020 C 0.00 0.00 0.00 245.60 -17.50 33 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 235.30 -17.50 32 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 224.90 -17.50 31 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 214.50 -17.50 30 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 204.10 -17.50 29 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 193.60 -17.60 28 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 183.20 -17.60 27 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 172.80 -17.60 26 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 162.40 -17.50 24 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 152.00 -17.50 23 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 141.60 -17.50 22 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 131.20 -17.50 21 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 120.90 -17.50 20 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 110.70 -17.30 19 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 100.50 -17.30 18 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 90.40 -17.10 17 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 80.40 -17.00 16 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 73.30 -14.10 15 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 66.50 -11.00 15 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 59.80 -10.70 14 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 53.40 -10.40 14 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 47.30 -10.00 13 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 41.40 -9.70 13 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 35.80 -9.30 12 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 30.60 -8.70 12 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 25.70 -8.20 11 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 21.20 -7.70 11 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 17.10 -7.00 10 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 13.40 -6.40 10 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 10.20 -5.70 9 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 7.50 -4.90 9 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 5.20 -4.20 8 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 3.50 -3.30 8 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 2.10 -2.60 7 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 1.20 -1.90 7 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 0.60 -1.30 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 75.10 -5.10 31 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 75.20 -5.10 30 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 75.30 -5.10 30 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 75.40 -5.10 29 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 75.50 -5.10 28 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 75.60 -5.10 27 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 75.70 -5.10 26 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 75.80 -5.10 25 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 75.90 -5.10 24 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 76.00 -5.10 23 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 76.10 -5.10 22 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 76.20 -5.10 21 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 76.30 -5.10 20 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 76.40 -5.10 19 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 76.50 -5.10 18 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 76.60 -5.10 17 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 76.70 -5.10 16 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 79.60 -2.30 15 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 82.80 +0.80 15 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 86.10 +1.10 14 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 89.70 +1.40 14 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 93.60 +1.80 13 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 97.70 +2.10 13 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 102.10 +2.50 12 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 106.90 +3.10 12 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 112.00 +3.60 11 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 117.50 +4.10 11 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 123.40 +4.80 10 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 129.70 +5.40 10 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 136.50 +6.10 9 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 143.80 +6.90 9 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 151.50 +7.60 8 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 159.80 +8.50 8 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 168.40 +9.20 7 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 177.50 +9.90 7 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 186.90 +10.50 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