MSCI TAIWAN (USD) INDEX OPTIONS DAILY MARKET REPORT
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
MSCI Taiwan (USD) Index Options USD100 per point
TRADING DAY OF THE EXCHANGE
07 JAN 2026, WEDNESDAY
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 0.00 282.40 -12.80 46 0 0 0
JAN-26 1070 C 0.00 0.00 0.00 272.50 -12.80 45 0 0 0
JAN-26 1080 C 0.00 0.00 0.00 262.60 -12.80 44 0 0 0
JAN-26 1090 C 0.00 0.00 0.00 252.70 -12.80 43 0 0 0
JAN-26 1100 C 0.00 0.00 0.00 242.80 -12.80 42 0 0 0
JAN-26 1110 C 0.00 0.00 0.00 233.00 -12.70 41 0 0 0
JAN-26 1120 C 0.00 0.00 0.00 223.10 -12.80 40 0 0 0
JAN-26 1130 C 0.00 0.00 0.00 213.20 -12.80 38 0 0 0
JAN-26 1140 C 0.00 0.00 0.00 203.40 -12.80 37 0 0 0
JAN-26 1150 C 0.00 0.00 0.00 193.60 -12.70 36 0 0 0
JAN-26 1160 C 0.00 0.00 0.00 183.80 -12.70 35 0 0 0
JAN-26 1170 C 0.00 0.00 0.00 174.00 -12.70 34 0 0 0
JAN-26 1180 C 0.00 0.00 0.00 164.30 -12.70 33 0 0 0
JAN-26 1190 C 0.00 0.00 0.00 154.60 -12.60 32 0 0 0
JAN-26 1200 C 0.00 0.00 0.00 144.90 -12.60 31 0 0 0
JAN-26 1210 C 0.00 0.00 0.00 135.30 -12.50 30 0 0 0
JAN-26 1220 C 0.00 0.00 0.00 125.70 -12.50 29 0 0 0
JAN-26 1230 C 0.00 0.00 0.00 116.20 -12.40 28 0 0 0
JAN-26 1240 C 0.00 0.00 0.00 106.70 -12.40 27 0 0 0
JAN-26 1250 C 0.00 0.00 0.00 97.40 -12.20 26 0 0 0
JAN-26 1260 C 0.00 0.00 0.00 88.10 -12.20 24 0 0 0
JAN-26 1270 C 0.00 0.00 0.00 79.00 -12.00 23 0 0 0
JAN-26 1280 C 0.00 0.00 0.00 70.10 -11.80 22 0 0 0
JAN-26 1290 C 0.00 0.00 0.00 61.30 -11.60 21 0 0 0
JAN-26 1300 C 0.00 0.00 0.00 52.80 -11.20 20 0 0 0
JAN-26 1310 C 0.00 0.00 0.00 44.60 -10.80 19 0 0 0
JAN-26 1320 C 0.00 0.00 0.00 36.80 -10.30 18 0 0 0
JAN-26 1330 C 0.00 0.00 0.00 29.40 -9.80 17 0 0 0
JAN-26 1340 C 0.00 0.00 0.00 22.60 -9.10 16 0 0 0
JAN-26 1350 C 0.00 0.00 0.00 17.30 -7.40 15 0 0 0
JAN-26 1360 C 0.00 0.00 0.00 12.70 -6.40 15 0 0 0
JAN-26 1370 C 0.00 0.00 0.00 9.00 -5.30 14 0 0 0
JAN-26 1380 C 0.00 0.00 0.00 6.00 -4.30 14 0 0 0
JAN-26 1390 C 0.00 0.00 0.00 3.80 -3.20 13 0 0 0
JAN-26 1400 C 0.00 0.00 0.00 2.20 -2.30 13 0 0 0
JAN-26 1410 C 0.00 0.00 0.00 1.20 -1.50 12 0 0 0
JAN-26 1420 C 0.00 0.00 0.00 0.60 -0.90 12 0 0 0
JAN-26 1430 C 0.00 0.00 0.00 0.20 -0.60 11 0 0 0
JAN-26 1440 C 0.00 0.00 0.00 0.10 -0.20 11 0 0 0
JAN-26 1450 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JAN-26 1460 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JAN-26 1470 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JAN-26 1480 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JAN-26 1490 C 0.00 0.00 0.00 0.10 - 16 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 1.10 -0.10 46 0 0 0
JAN-26 1070 P 0.00 0.00 0.00 1.20 -0.10 45 0 0 0
JAN-26 1080 P 0.00 0.00 0.00 1.30 -0.10 44 0 0 0
JAN-26 1090 P 0.00 0.00 0.00 1.40 -0.10 43 0 0 0
JAN-26 1100 P 0.00 0.00 0.00 1.50 -0.10 42 0 0 0
JAN-26 1110 P 0.00 0.00 0.00 1.70 0.00 41 0 0 0
JAN-26 1120 P 0.00 0.00 0.00 1.80 -0.10 40 0 0 0
JAN-26 1130 P 0.00 0.00 0.00 1.90 -0.10 38 0 0 0
JAN-26 1140 P 0.00 0.00 0.00 2.10 -0.10 37 0 0 0
JAN-26 1150 P 0.00 0.00 0.00 2.30 0.00 36 0 0 0
JAN-26 1160 P 0.00 0.00 0.00 2.50 0.00 35 0 0 0
JAN-26 1170 P 0.00 0.00 0.00 2.70 0.00 34 0 0 0
JAN-26 1180 P 0.00 0.00 0.00 3.00 0.00 33 0 0 0
JAN-26 1190 P 0.00 0.00 0.00 3.30 +0.10 32 0 0 0
JAN-26 1200 P 0.00 0.00 0.00 3.60 +0.10 31 0 0 0
JAN-26 1210 P 0.00 0.00 0.00 4.00 +0.20 30 0 0 0
JAN-26 1220 P 0.00 0.00 0.00 4.40 +0.20 29 0 0 0
JAN-26 1230 P 0.00 0.00 0.00 4.90 +0.30 28 0 0 0
JAN-26 1240 P 0.00 0.00 0.00 5.40 +0.30 27 0 0 0
JAN-26 1250 P 0.00 0.00 0.00 6.10 +0.50 26 0 0 0
JAN-26 1260 P 0.00 0.00 0.00 6.80 +0.50 24 0 0 0
JAN-26 1270 P 0.00 0.00 0.00 7.70 +0.70 23 0 0 0
JAN-26 1280 P 0.00 0.00 0.00 8.80 +0.90 22 0 0 0
JAN-26 1290 P 0.00 0.00 0.00 10.00 +1.10 21 0 0 0
JAN-26 1300 P 0.00 0.00 0.00 11.50 +1.50 20 0 0 0
JAN-26 1310 P 0.00 0.00 0.00 13.30 +1.90 19 0 0 0
JAN-26 1320 P 0.00 0.00 0.00 15.50 +2.40 18 0 0 0
JAN-26 1330 P 0.00 0.00 0.00 18.10 +2.90 17 0 0 0
JAN-26 1340 P 0.00 0.00 0.00 21.30 +3.60 16 0 0 0
JAN-26 1350 P 0.00 0.00 0.00 26.00 +5.30 15 0 0 0
JAN-26 1360 P 0.00 0.00 0.00 31.40 +6.30 15 0 0 0
JAN-26 1370 P 0.00 0.00 0.00 37.70 +7.40 14 0 0 0
JAN-26 1380 P 0.00 0.00 0.00 44.70 +8.40 14 0 0 0
JAN-26 1390 P 0.00 0.00 0.00 52.50 +9.50 13 0 0 0
JAN-26 1400 P 0.00 0.00 0.00 60.90 +10.40 13 0 0 0
JAN-26 1410 P 0.00 0.00 0.00 69.90 +11.20 12 0 0 0
JAN-26 1420 P 0.00 0.00 0.00 79.30 +11.80 12 0 0 0
JAN-26 1430 P 0.00 0.00 0.00 88.90 +12.10 11 0 0 0
JAN-26 1440 P 0.00 0.00 0.00 98.80 +12.50 11 0 0 0
JAN-26 1450 P 0.00 0.00 0.00 108.70 +12.60 0 0 0 0
JAN-26 1460 P 0.00 0.00 0.00 118.70 +12.70 0 0 0 0
JAN-26 1470 P 0.00 0.00 0.00 128.70 +12.70 0 0 0 0
JAN-26 1480 P 0.00 0.00 0.00 138.70 +12.70 0 0 0 0
JAN-26 1490 P 0.00 0.00 0.00 148.70 - 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
FEB-26 1130 C 0.00 0.00 0.00 230.70 -10.70 40 0 0 0
FEB-26 1140 C 0.00 0.00 0.00 221.10 -10.70 39 0 0 0
FEB-26 1150 C 0.00 0.00 0.00 211.50 -10.60 37 0 0 0
FEB-26 1160 C 0.00 0.00 0.00 201.90 -10.60 36 0 0 0
FEB-26 1170 C 0.00 0.00 0.00 192.30 -10.60 35 0 0 0
FEB-26 1180 C 0.00 0.00 0.00 182.80 -10.50 34 0 0 0
FEB-26 1190 C 0.00 0.00 0.00 173.20 -10.60 33 0 0 0
FEB-26 1200 C 0.00 0.00 0.00 163.80 -10.50 32 0 0 0
FEB-26 1210 C 0.00 0.00 0.00 154.30 -10.50 31 0 0 0
FEB-26 1220 C 0.00 0.00 0.00 144.90 -10.50 30 0 0 0
FEB-26 1230 C 0.00 0.00 0.00 135.60 -10.40 29 0 0 0
FEB-26 1240 C 0.00 0.00 0.00 126.30 -10.30 28 0 0 0
FEB-26 1250 C 0.00 0.00 0.00 117.10 -10.20 27 0 0 0
FEB-26 1260 C 0.00 0.00 0.00 108.00 -10.10 26 0 0 0
FEB-26 1270 C 0.00 0.00 0.00 98.90 -10.10 24 0 0 0
FEB-26 1280 C 0.00 0.00 0.00 90.00 -9.90 23 0 0 0
FEB-26 1290 C 0.00 0.00 0.00 81.20 -9.80 22 0 0 0
FEB-26 1300 C 0.00 0.00 0.00 72.60 -9.60 21 0 0 0
FEB-26 1310 C 0.00 0.00 0.00 64.10 -9.40 20 0 0 0
FEB-26 1320 C 0.00 0.00 0.00 55.90 -9.10 19 0 0 0
FEB-26 1330 C 0.00 0.00 0.00 47.90 -8.90 18 0 0 0
FEB-26 1340 C 0.00 0.00 0.00 40.20 -8.50 17 0 0 0
FEB-26 1350 C 0.00 0.00 0.00 32.90 -8.10 16 0 0 0
FEB-26 1360 C 0.00 0.00 0.00 27.30 -6.40 15 0 0 0
FEB-26 1370 C 0.00 0.00 0.00 22.20 -5.80 15 0 0 0
FEB-26 1380 C 0.00 0.00 0.00 17.60 -5.20 14 0 0 0
FEB-26 1390 C 0.00 0.00 0.00 13.60 -4.60 14 0 0 0
FEB-26 1400 C 0.00 0.00 0.00 10.10 -4.00 13 0 0 0
FEB-26 1410 C 0.00 0.00 0.00 7.30 -3.30 13 0 0 0
FEB-26 1420 C 0.00 0.00 0.00 5.00 -2.70 12 0 0 0
FEB-26 1430 C 0.00 0.00 0.00 3.30 -2.00 12 0 0 0
FEB-26 1440 C 0.00 0.00 0.00 2.00 -1.50 11 0 0 0
FEB-26 1450 C 0.00 0.00 0.00 1.10 -1.10 11 0 0 0
FEB-26 1460 C 0.00 0.00 0.00 0.60 -0.60 10 0 0 0
FEB-26 1470 C 0.00 0.00 0.00 0.30 -0.40 10 0 0 0
FEB-26 1480 C 0.00 0.00 0.00 0.10 -0.20 9 0 0 0
FEB-26 1490 C 0.00 0.00 0.00 0.10 - 10 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
FEB-26 1130 P 0.00 0.00 0.00 10.60 -0.30 40 0 0 0
FEB-26 1140 P 0.00 0.00 0.00 11.00 -0.30 39 0 0 0
FEB-26 1150 P 0.00 0.00 0.00 11.40 -0.20 37 0 0 0
FEB-26 1160 P 0.00 0.00 0.00 11.80 -0.20 36 0 0 0
FEB-26 1170 P 0.00 0.00 0.00 12.20 -0.20 35 0 0 0
FEB-26 1180 P 0.00 0.00 0.00 12.70 -0.10 34 0 0 0
FEB-26 1190 P 0.00 0.00 0.00 13.10 -0.20 33 0 0 0
FEB-26 1200 P 0.00 0.00 0.00 13.70 -0.10 32 0 0 0
FEB-26 1210 P 0.00 0.00 0.00 14.20 -0.10 31 0 0 0
FEB-26 1220 P 0.00 0.00 0.00 14.80 -0.10 30 0 0 0
FEB-26 1230 P 0.00 0.00 0.00 15.50 0.00 29 0 0 0
FEB-26 1240 P 0.00 0.00 0.00 16.20 +0.10 28 0 0 0
FEB-26 1250 P 0.00 0.00 0.00 17.00 +0.20 27 0 0 0
FEB-26 1260 P 0.00 0.00 0.00 17.90 +0.30 26 0 0 0
FEB-26 1270 P 0.00 0.00 0.00 18.80 +0.30 24 0 0 0
FEB-26 1280 P 0.00 0.00 0.00 19.90 +0.50 23 0 0 0
FEB-26 1290 P 0.00 0.00 0.00 21.10 +0.60 22 0 0 0
FEB-26 1300 P 0.00 0.00 0.00 22.50 +0.80 21 0 0 0
FEB-26 1310 P 0.00 0.00 0.00 24.00 +1.00 20 0 0 0
FEB-26 1320 P 0.00 0.00 0.00 25.80 +1.30 19 0 0 0
FEB-26 1330 P 0.00 0.00 0.00 27.80 +1.50 18 0 0 0
FEB-26 1340 P 0.00 0.00 0.00 30.10 +1.90 17 0 0 0
FEB-26 1350 P 0.00 0.00 0.00 32.80 +2.30 16 0 0 0
FEB-26 1360 P 0.00 0.00 0.00 37.20 +4.00 15 0 0 0
FEB-26 1370 P 0.00 0.00 0.00 42.10 +4.60 15 0 0 0
FEB-26 1380 P 0.00 0.00 0.00 47.50 +5.20 14 0 0 0
FEB-26 1390 P 0.00 0.00 0.00 53.50 +5.80 14 0 0 0
FEB-26 1400 P 0.00 0.00 0.00 60.00 +6.40 13 0 0 0
FEB-26 1410 P 0.00 0.00 0.00 67.20 +7.10 13 0 0 0
FEB-26 1420 P 0.00 0.00 0.00 74.90 +7.70 12 0 0 0
FEB-26 1430 P 0.00 0.00 0.00 83.20 +8.40 12 0 0 0
FEB-26 1440 P 0.00 0.00 0.00 91.90 +8.90 11 0 0 0
FEB-26 1450 P 0.00 0.00 0.00 101.00 +9.30 11 0 0 0
FEB-26 1460 P 0.00 0.00 0.00 110.50 +9.80 10 0 0 0
FEB-26 1470 P 0.00 0.00 0.00 120.20 +10.00 10 0 0 0
FEB-26 1480 P 0.00 0.00 0.00 130.00 +10.20 9 0 0 0
FEB-26 1490 P 0.00 0.00 0.00 139.90 - 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 0.00 710.20 -13.20 92 0 0 0
MAR-26 650 C 0.00 0.00 0.00 705.40 -13.10 92 0 0 0
MAR-26 655 C 0.00 0.00 0.00 700.50 -13.10 91 0 0 0
MAR-26 660 C 0.00 0.00 0.00 695.60 -13.20 90 0 0 0
MAR-26 665 C 0.00 0.00 0.00 690.80 -13.10 90 0 0 0
MAR-26 670 C 0.00 0.00 0.00 685.90 -13.20 89 0 0 0
MAR-26 675 C 0.00 0.00 0.00 681.10 -13.10 89 0 0 0
MAR-26 680 C 0.00 0.00 0.00 676.20 -13.20 88 0 0 0
MAR-26 685 C 0.00 0.00 0.00 671.30 -13.20 88 0 0 0
MAR-26 690 C 0.00 0.00 0.00 666.50 -13.10 87 0 0 0
MAR-26 695 C 0.00 0.00 0.00 661.60 -13.20 87 0 0 0
MAR-26 700 C 0.00 0.00 0.00 656.80 -13.10 86 0 0 0
MAR-26 705 C 0.00 0.00 0.00 651.90 -13.20 85 0 0 0
MAR-26 710 C 0.00 0.00 0.00 647.00 -13.20 85 0 0 0
MAR-26 715 C 0.00 0.00 0.00 642.20 -13.20 84 0 0 0
MAR-26 720 C 0.00 0.00 0.00 637.30 -13.20 84 0 0 0
MAR-26 725 C 0.00 0.00 0.00 632.50 -13.10 83 0 0 0
MAR-26 730 C 0.00 0.00 0.00 627.60 -13.20 83 0 0 0
MAR-26 735 C 0.00 0.00 0.00 622.80 -13.10 82 0 0 0
MAR-26 740 C 0.00 0.00 0.00 617.90 -13.20 82 0 0 0
MAR-26 745 C 0.00 0.00 0.00 613.00 -13.20 81 0 0 0
MAR-26 750 C 0.00 0.00 0.00 608.20 -13.20 81 0 0 0
MAR-26 755 C 0.00 0.00 0.00 603.30 -13.20 80 0 0 0
MAR-26 760 C 0.00 0.00 0.00 598.50 -13.20 80 0 0 0
MAR-26 765 C 0.00 0.00 0.00 593.60 -13.20 79 0 0 0
MAR-26 770 C 0.00 0.00 0.00 588.80 -13.20 79 0 0 0
MAR-26 775 C 0.00 0.00 0.00 583.90 -13.20 78 0 0 0
MAR-26 780 C 0.00 0.00 0.00 579.10 -13.20 77 0 0 0
MAR-26 785 C 0.00 0.00 0.00 574.20 -13.20 77 0 0 0
MAR-26 790 C 0.00 0.00 0.00 569.40 -13.10 76 0 0 0
MAR-26 795 C 0.00 0.00 0.00 564.50 -13.20 76 0 0 0
MAR-26 800 C 0.00 0.00 0.00 559.60 -13.20 75 0 0 0
MAR-26 805 C 0.00 0.00 0.00 554.80 -13.20 75 0 0 0
MAR-26 810 C 0.00 0.00 0.00 549.90 -13.20 74 0 0 0
MAR-26 815 C 0.00 0.00 0.00 545.10 -13.20 74 0 0 0
MAR-26 820 C 0.00 0.00 0.00 540.20 -13.20 73 0 0 0
MAR-26 825 C 0.00 0.00 0.00 535.40 -13.20 73 0 0 0
MAR-26 830 C 0.00 0.00 0.00 530.50 -13.20 72 0 0 0
MAR-26 835 C 0.00 0.00 0.00 525.70 -13.20 71 0 0 0
MAR-26 840 C 0.00 0.00 0.00 520.80 -13.20 71 0 0 0
MAR-26 845 C 0.00 0.00 0.00 516.00 -13.20 70 0 0 0
MAR-26 850 C 0.00 0.00 0.00 511.10 -13.20 70 0 0 0
MAR-26 855 C 0.00 0.00 0.00 506.30 -13.20 69 0 0 0
MAR-26 860 C 0.00 0.00 0.00 501.40 -13.20 69 0 0 0
MAR-26 865 C 0.00 0.00 0.00 496.60 -13.20 68 0 0 0
MAR-26 870 C 0.00 0.00 0.00 491.70 -13.20 68 0 0 0
MAR-26 875 C 0.00 0.00 0.00 486.90 -13.20 67 0 0 0
MAR-26 880 C 0.00 0.00 0.00 482.00 -13.20 67 0 0 0
MAR-26 885 C 0.00 0.00 0.00 477.20 -13.10 66 0 0 0
MAR-26 890 C 0.00 0.00 0.00 472.30 -13.20 66 0 0 0
MAR-26 895 C 0.00 0.00 0.00 467.50 -13.10 65 0 0 0
MAR-26 900 C 0.00 0.00 0.00 462.60 -13.20 64 0 0 0
MAR-26 905 C 0.00 0.00 0.00 457.80 -13.10 64 0 0 0
MAR-26 910 C 0.00 0.00 0.00 452.90 -13.20 63 0 0 0
MAR-26 915 C 0.00 0.00 0.00 448.10 -13.10 63 0 0 0
MAR-26 920 C 0.00 0.00 0.00 443.20 -13.20 62 0 0 0
MAR-26 925 C 0.00 0.00 0.00 438.40 -13.10 62 0 0 0
MAR-26 930 C 0.00 0.00 0.00 433.50 -13.20 61 0 0 0
MAR-26 935 C 0.00 0.00 0.00 428.70 -13.10 61 0 0 0
MAR-26 940 C 0.00 0.00 0.00 423.80 -13.20 60 0 0 0
MAR-26 945 C 0.00 0.00 0.00 419.00 -13.10 60 0 0 0
MAR-26 950 C 0.00 0.00 0.00 414.10 -13.20 59 0 0 0
MAR-26 955 C 0.00 0.00 0.00 409.30 -13.10 59 0 0 0
MAR-26 960 C 0.00 0.00 0.00 404.40 -13.20 58 0 0 0
MAR-26 965 C 0.00 0.00 0.00 399.60 -13.10 57 0 0 0
MAR-26 970 C 0.00 0.00 0.00 394.70 -13.20 57 0 0 0
MAR-26 975 C 0.00 0.00 0.00 389.90 -13.10 56 0 0 0
MAR-26 980 C 0.00 0.00 0.00 385.00 -13.20 56 0 0 0
MAR-26 985 C 0.00 0.00 0.00 380.20 -13.10 55 0 0 0
MAR-26 990 C 0.00 0.00 0.00 375.30 -13.20 55 0 0 0
MAR-26 995 C 0.00 0.00 0.00 370.50 -13.10 54 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 365.60 -13.20 54 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 355.90 -13.20 53 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 346.30 -13.10 52 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 336.60 -13.10 50 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 326.90 -13.10 49 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 317.20 -13.10 48 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 307.60 -13.00 47 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 297.90 -13.00 46 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 288.20 -13.00 45 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 278.60 -13.00 44 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 269.00 -12.90 43 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 259.30 -12.90 42 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 249.70 -12.90 41 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 240.10 -12.90 40 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 230.50 -12.80 39 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 220.90 -12.80 37 0 0 0
MAR-26 1160 C 0.00 0.00 0.00 211.30 -12.80 36 0 0 0
MAR-26 1170 C 0.00 0.00 0.00 201.80 -12.70 35 0 0 0
MAR-26 1180 C 0.00 0.00 0.00 192.30 -12.60 34 0 0 0
MAR-26 1190 C 0.00 0.00 0.00 182.80 -12.60 33 0 0 0
MAR-26 1200 C 0.00 0.00 0.00 173.30 -12.60 32 0 0 0
MAR-26 1210 C 0.00 0.00 0.00 163.90 -12.50 31 0 0 0
MAR-26 1220 C 0.00 0.00 0.00 154.50 -12.40 30 0 0 0
MAR-26 1230 C 0.00 0.00 0.00 145.10 -12.40 29 0 0 0
MAR-26 1240 C 0.00 0.00 0.00 135.80 -12.30 28 0 0 0
MAR-26 1250 C 0.00 0.00 0.00 126.60 -12.10 27 0 0 0
MAR-26 1260 C 0.00 0.00 0.00 117.40 -12.00 26 0 0 0
MAR-26 1270 C 0.00 0.00 0.00 108.30 -11.90 24 0 0 0
MAR-26 1280 C 0.00 0.00 0.00 99.30 -11.70 23 0 0 0
MAR-26 1290 C 0.00 0.00 0.00 90.40 -11.60 22 0 0 0
MAR-26 1300 C 0.00 0.00 0.00 81.60 -11.40 21 0 0 0
MAR-26 1310 C 0.00 0.00 0.00 73.00 -11.10 20 0 0 0
MAR-26 1320 C 0.00 0.00 0.00 64.50 -10.90 19 0 0 0
MAR-26 1330 C 0.00 0.00 0.00 56.30 -10.60 18 0 0 0
MAR-26 1340 C 0.00 0.00 0.00 48.30 -10.20 17 0 0 0
MAR-26 1350 C 0.00 0.00 0.00 40.60 -9.80 16 0 0 0
MAR-26 1360 C 0.00 0.00 0.00 34.70 -7.90 15 0 0 0
MAR-26 1370 C 0.00 0.00 0.00 29.30 -7.30 15 0 0 0
MAR-26 1380 C 0.00 0.00 0.00 24.30 -6.70 14 0 0 0
MAR-26 1390 C 0.00 0.00 0.00 19.80 -6.10 14 0 0 0
MAR-26 1400 C 0.00 0.00 0.00 15.80 -5.40 13 0 0 0
MAR-26 1410 C 0.00 0.00 0.00 12.20 -4.80 13 0 0 0
MAR-26 1420 C 0.00 0.00 0.00 9.20 -4.10 12 0 0 0
MAR-26 1430 C 0.00 0.00 0.00 6.60 -3.50 12 0 0 0
MAR-26 1440 C 0.00 0.00 0.00 4.60 -2.80 11 0 0 0
MAR-26 1450 C 0.00 0.00 0.00 3.00 -2.20 11 0 0 0
MAR-26 1460 C 0.00 0.00 0.00 1.90 -1.60 10 0 0 0
MAR-26 1470 C 0.00 0.00 0.00 1.10 -1.10 10 0 0 0
MAR-26 1480 C 0.00 0.00 0.00 0.60 -0.70 9 0 0 0
MAR-26 1490 C 0.00 0.00 0.00 0.30 - 9 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 7.90 -0.40 92 0 0 0
MAR-26 650 P 0.00 0.00 0.00 8.10 -0.30 92 0 0 0
MAR-26 655 P 0.00 0.00 0.00 8.20 -0.30 91 0 0 0
MAR-26 660 P 0.00 0.00 0.00 8.30 -0.40 90 0 0 0
MAR-26 665 P 0.00 0.00 0.00 8.50 -0.30 90 0 0 0
MAR-26 670 P 0.00 0.00 0.00 8.60 -0.40 89 0 0 0
MAR-26 675 P 0.00 0.00 0.00 8.80 -0.30 89 0 0 0
MAR-26 680 P 0.00 0.00 0.00 8.90 -0.40 88 0 0 0
MAR-26 685 P 0.00 0.00 0.00 9.00 -0.40 88 0 0 0
MAR-26 690 P 0.00 0.00 0.00 9.20 -0.30 87 0 0 0
MAR-26 695 P 0.00 0.00 0.00 9.30 -0.40 87 0 0 0
MAR-26 700 P 0.00 0.00 0.00 9.50 -0.30 86 0 0 0
MAR-26 705 P 0.00 0.00 0.00 9.60 -0.40 85 0 0 0
MAR-26 710 P 0.00 0.00 0.00 9.70 -0.40 85 0 0 0
MAR-26 715 P 0.00 0.00 0.00 9.90 -0.40 84 0 0 0
MAR-26 720 P 0.00 0.00 0.00 10.00 -0.40 84 0 0 0
MAR-26 725 P 0.00 0.00 0.00 10.20 -0.30 83 0 0 0
MAR-26 730 P 0.00 0.00 0.00 10.30 -0.40 83 0 0 0
MAR-26 735 P 0.00 0.00 0.00 10.50 -0.30 82 0 0 0
MAR-26 740 P 0.00 0.00 0.00 10.60 -0.40 82 0 0 0
MAR-26 745 P 0.00 0.00 0.00 10.70 -0.40 81 0 0 0
MAR-26 750 P 0.00 0.00 0.00 10.90 -0.40 81 0 0 0
MAR-26 755 P 0.00 0.00 0.00 11.00 -0.40 80 0 0 0
MAR-26 760 P 0.00 0.00 0.00 11.20 -0.40 80 0 0 0
MAR-26 765 P 0.00 0.00 0.00 11.30 -0.40 79 0 0 0
MAR-26 770 P 0.00 0.00 0.00 11.50 -0.40 79 0 0 0
MAR-26 775 P 0.00 0.00 0.00 11.60 -0.40 78 0 0 0
MAR-26 780 P 0.00 0.00 0.00 11.80 -0.40 77 0 0 0
MAR-26 785 P 0.00 0.00 0.00 11.90 -0.40 77 0 0 0
MAR-26 790 P 0.00 0.00 0.00 12.10 -0.30 76 0 0 0
MAR-26 795 P 0.00 0.00 0.00 12.20 -0.40 76 0 0 0
MAR-26 800 P 0.00 0.00 0.00 12.30 -0.40 75 0 0 0
MAR-26 805 P 0.00 0.00 0.00 12.50 -0.40 75 0 0 0
MAR-26 810 P 0.00 0.00 0.00 12.60 -0.40 74 0 0 0
MAR-26 815 P 0.00 0.00 0.00 12.80 -0.40 74 0 0 0
MAR-26 820 P 0.00 0.00 0.00 12.90 -0.40 73 0 0 0
MAR-26 825 P 0.00 0.00 0.00 13.10 -0.40 73 0 0 0
MAR-26 830 P 0.00 0.00 0.00 13.20 -0.40 72 0 0 0
MAR-26 835 P 0.00 0.00 0.00 13.40 -0.40 71 0 0 0
MAR-26 840 P 0.00 0.00 0.00 13.50 -0.40 71 0 0 0
MAR-26 845 P 0.00 0.00 0.00 13.70 -0.40 70 0 0 0
MAR-26 850 P 0.00 0.00 0.00 13.80 -0.40 70 0 0 0
MAR-26 855 P 0.00 0.00 0.00 14.00 -0.40 69 0 0 0
MAR-26 860 P 0.00 0.00 0.00 14.10 -0.40 69 0 0 0
MAR-26 865 P 0.00 0.00 0.00 14.30 -0.40 68 0 0 0
MAR-26 870 P 0.00 0.00 0.00 14.40 -0.40 68 0 0 0
MAR-26 875 P 0.00 0.00 0.00 14.60 -0.40 67 0 0 0
MAR-26 880 P 0.00 0.00 0.00 14.70 -0.40 67 0 0 0
MAR-26 885 P 0.00 0.00 0.00 14.90 -0.30 66 0 0 0
MAR-26 890 P 0.00 0.00 0.00 15.00 -0.40 66 0 0 0
MAR-26 895 P 0.00 0.00 0.00 15.20 -0.30 65 0 0 0
MAR-26 900 P 0.00 0.00 0.00 15.30 -0.40 64 0 0 0
MAR-26 905 P 0.00 0.00 0.00 15.50 -0.30 64 0 0 0
MAR-26 910 P 0.00 0.00 0.00 15.60 -0.40 63 0 0 0
MAR-26 915 P 0.00 0.00 0.00 15.80 -0.30 63 0 0 0
MAR-26 920 P 0.00 0.00 0.00 15.90 -0.40 62 0 0 0
MAR-26 925 P 0.00 0.00 0.00 16.10 -0.30 62 0 0 0
MAR-26 930 P 0.00 0.00 0.00 16.20 -0.40 61 0 0 0
MAR-26 935 P 0.00 0.00 0.00 16.40 -0.30 61 0 0 0
MAR-26 940 P 0.00 0.00 0.00 16.50 -0.40 60 0 0 0
MAR-26 945 P 0.00 0.00 0.00 16.70 -0.30 60 0 0 0
MAR-26 950 P 0.00 0.00 0.00 16.80 -0.40 59 0 0 0
MAR-26 955 P 0.00 0.00 0.00 17.00 -0.30 59 0 0 0
MAR-26 960 P 0.00 0.00 0.00 17.10 -0.40 58 0 0 0
MAR-26 965 P 0.00 0.00 0.00 17.30 -0.30 57 0 0 0
MAR-26 970 P 0.00 0.00 0.00 17.40 -0.40 57 0 0 0
MAR-26 975 P 0.00 0.00 0.00 17.60 -0.30 56 0 0 0
MAR-26 980 P 0.00 0.00 0.00 17.70 -0.40 56 0 0 0
MAR-26 985 P 0.00 0.00 0.00 17.90 -0.30 55 0 0 0
MAR-26 990 P 0.00 0.00 0.00 18.00 -0.40 55 0 0 0
MAR-26 995 P 0.00 0.00 0.00 18.20 -0.30 54 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 18.30 -0.40 54 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 18.60 -0.40 53 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 19.00 -0.30 52 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 19.30 -0.30 50 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 19.60 -0.30 49 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 19.90 -0.30 48 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 20.30 -0.20 47 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 20.60 -0.20 46 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 20.90 -0.20 45 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 21.30 -0.20 44 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 21.70 -0.10 43 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 22.00 -0.10 42 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 22.40 -0.10 41 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 22.80 -0.10 40 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 23.20 0.00 39 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 23.60 0.00 37 0 0 0
MAR-26 1160 P 0.00 0.00 0.00 24.00 0.00 36 0 0 0
MAR-26 1170 P 0.00 0.00 0.00 24.50 +0.10 35 0 0 0
MAR-26 1180 P 0.00 0.00 0.00 25.00 +0.20 34 0 0 0
MAR-26 1190 P 0.00 0.00 0.00 25.50 +0.20 33 0 0 0
MAR-26 1200 P 0.00 0.00 0.00 26.00 +0.20 32 0 0 0
MAR-26 1210 P 0.00 0.00 0.00 26.60 +0.30 31 0 0 0
MAR-26 1220 P 0.00 0.00 0.00 27.20 +0.40 30 0 0 0
MAR-26 1230 P 0.00 0.00 0.00 27.80 +0.40 29 0 0 0
MAR-26 1240 P 0.00 0.00 0.00 28.50 +0.50 28 0 0 0
MAR-26 1250 P 0.00 0.00 0.00 29.30 +0.70 27 0 0 0
MAR-26 1260 P 0.00 0.00 0.00 30.10 +0.80 26 0 0 0
MAR-26 1270 P 0.00 0.00 0.00 31.00 +0.90 24 0 0 0
MAR-26 1280 P 0.00 0.00 0.00 32.00 +1.10 23 0 0 0
MAR-26 1290 P 0.00 0.00 0.00 33.10 +1.20 22 0 0 0
MAR-26 1300 P 0.00 0.00 0.00 34.30 +1.40 21 0 0 0
MAR-26 1310 P 0.00 0.00 0.00 35.70 +1.70 20 0 0 0
MAR-26 1320 P 0.00 0.00 0.00 37.20 +1.90 19 0 0 0
MAR-26 1330 P 0.00 0.00 0.00 39.00 +2.20 18 0 0 0
MAR-26 1340 P 0.00 0.00 0.00 41.00 +2.60 17 0 0 0
MAR-26 1350 P 0.00 0.00 0.00 43.30 +3.00 16 0 0 0
MAR-26 1360 P 0.00 0.00 0.00 47.40 +4.90 15 0 0 0
MAR-26 1370 P 0.00 0.00 0.00 52.00 +5.50 15 0 0 0
MAR-26 1380 P 0.00 0.00 0.00 57.00 +6.10 14 0 0 0
MAR-26 1390 P 0.00 0.00 0.00 62.50 +6.70 14 0 0 0
MAR-26 1400 P 0.00 0.00 0.00 68.50 +7.40 13 0 0 0
MAR-26 1410 P 0.00 0.00 0.00 74.90 +8.00 13 0 0 0
MAR-26 1420 P 0.00 0.00 0.00 81.90 +8.70 12 0 0 0
MAR-26 1430 P 0.00 0.00 0.00 89.30 +9.30 12 0 0 0
MAR-26 1440 P 0.00 0.00 0.00 97.30 +10.00 11 0 0 0
MAR-26 1450 P 0.00 0.00 0.00 105.70 +10.60 11 0 0 0
MAR-26 1460 P 0.00 0.00 0.00 114.60 +11.20 10 0 0 0
MAR-26 1470 P 0.00 0.00 0.00 123.80 +11.70 10 0 0 0
MAR-26 1480 P 0.00 0.00 0.00 133.30 +12.10 9 0 0 0
MAR-26 1490 P 0.00 0.00 0.00 143.00 - 9 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 0.00 635.10 -15.20 80 0 0 0
JUN-26 755 C 0.00 0.00 0.00 630.40 -15.20 79 0 0 0
JUN-26 760 C 0.00 0.00 0.00 625.60 -15.30 78 0 0 0
JUN-26 765 C 0.00 0.00 0.00 620.90 -15.30 78 0 0 0
JUN-26 770 C 0.00 0.00 0.00 616.10 -15.30 77 0 0 0
JUN-26 775 C 0.00 0.00 0.00 611.40 -15.30 77 0 0 0
JUN-26 780 C 0.00 0.00 0.00 606.60 -15.40 76 0 0 0
JUN-26 785 C 0.00 0.00 0.00 601.90 -15.30 76 0 0 0
JUN-26 790 C 0.00 0.00 0.00 597.10 -15.40 75 0 0 0
JUN-26 795 C 0.00 0.00 0.00 592.40 -15.30 75 0 0 0
JUN-26 800 C 0.00 0.00 0.00 587.60 -15.40 74 0 0 0
JUN-26 805 C 0.00 0.00 0.00 582.80 -15.40 74 0 0 0
JUN-26 810 C 0.00 0.00 0.00 578.10 -15.40 73 0 0 0
JUN-26 815 C 0.00 0.00 0.00 573.30 -15.40 73 0 0 0
JUN-26 820 C 0.00 0.00 0.00 568.50 -15.50 72 0 0 0
JUN-26 825 C 0.00 0.00 0.00 563.80 -15.40 71 0 0 0
JUN-26 830 C 0.00 0.00 0.00 559.00 -15.40 71 0 0 0
JUN-26 835 C 0.00 0.00 0.00 554.20 -15.50 70 0 0 0
JUN-26 840 C 0.00 0.00 0.00 549.40 -15.50 70 0 0 0
JUN-26 845 C 0.00 0.00 0.00 544.60 -15.50 69 0 0 0
JUN-26 850 C 0.00 0.00 0.00 539.80 -15.50 69 0 0 0
JUN-26 855 C 0.00 0.00 0.00 535.00 -15.60 68 0 0 0
JUN-26 860 C 0.00 0.00 0.00 530.20 -15.60 68 0 0 0
JUN-26 865 C 0.00 0.00 0.00 525.40 -15.60 67 0 0 0
JUN-26 870 C 0.00 0.00 0.00 520.60 -15.60 67 0 0 0
JUN-26 875 C 0.00 0.00 0.00 515.80 -15.60 66 0 0 0
JUN-26 880 C 0.00 0.00 0.00 511.00 -15.60 66 0 0 0
JUN-26 885 C 0.00 0.00 0.00 506.10 -15.70 65 0 0 0
JUN-26 890 C 0.00 0.00 0.00 501.30 -15.70 64 0 0 0
JUN-26 895 C 0.00 0.00 0.00 496.50 -15.70 64 0 0 0
JUN-26 900 C 0.00 0.00 0.00 491.70 -15.70 63 0 0 0
JUN-26 905 C 0.00 0.00 0.00 486.80 -15.70 63 0 0 0
JUN-26 910 C 0.00 0.00 0.00 482.00 -15.70 62 0 0 0
JUN-26 915 C 0.00 0.00 0.00 477.20 -15.70 62 0 0 0
JUN-26 920 C 0.00 0.00 0.00 472.30 -15.80 61 0 0 0
JUN-26 925 C 0.00 0.00 0.00 467.50 -15.70 61 0 0 0
JUN-26 930 C 0.00 0.00 0.00 462.60 -15.80 60 0 0 0
JUN-26 935 C 0.00 0.00 0.00 457.80 -15.80 60 0 0 0
JUN-26 940 C 0.00 0.00 0.00 452.90 -15.80 59 0 0 0
JUN-26 945 C 0.00 0.00 0.00 448.10 -15.80 59 0 0 0
JUN-26 950 C 0.00 0.00 0.00 443.20 -15.80 58 0 0 0
JUN-26 955 C 0.00 0.00 0.00 438.40 -15.80 57 0 0 0
JUN-26 960 C 0.00 0.00 0.00 433.50 -15.80 57 0 0 0
JUN-26 965 C 0.00 0.00 0.00 428.60 -15.90 56 0 0 0
JUN-26 970 C 0.00 0.00 0.00 423.70 -15.90 56 0 0 0
JUN-26 975 C 0.00 0.00 0.00 418.90 -15.80 55 0 0 0
JUN-26 980 C 0.00 0.00 0.00 414.00 -15.90 55 0 0 0
JUN-26 985 C 0.00 0.00 0.00 409.10 -15.90 54 0 0 0
JUN-26 990 C 0.00 0.00 0.00 404.20 -15.90 54 0 0 0
JUN-26 995 C 0.00 0.00 0.00 399.30 -16.00 53 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 394.40 -16.00 53 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 384.60 -16.00 51 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 374.80 -16.00 50 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 365.00 -16.00 49 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 355.20 -16.00 48 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 345.40 -16.00 47 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 335.50 -16.10 46 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 325.60 -16.10 45 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 315.80 -16.10 44 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 305.90 -16.10 43 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 296.00 -16.20 42 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 286.10 -16.20 41 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 276.20 -16.20 40 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 266.30 -16.20 39 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 256.40 -16.20 37 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 246.50 -16.20 36 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 236.60 -16.20 35 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 226.70 -16.20 34 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 216.80 -16.20 33 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 206.90 -16.20 32 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 197.00 -16.20 31 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 187.10 -16.30 30 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 177.30 -16.20 29 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 167.40 -16.20 28 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 157.60 -16.20 27 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 147.80 -16.20 26 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 138.10 -16.10 24 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 128.30 -16.10 23 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 118.70 -16.00 22 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 109.10 -15.90 21 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 99.60 -15.80 20 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 90.20 -15.70 19 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 80.90 -15.50 18 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 71.70 -15.40 17 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 62.70 -15.20 16 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 56.10 -12.70 15 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 49.70 -10.30 15 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 43.70 -9.80 14 0 0 0
JUN-26 1380 C 0.00 0.00 0.00 37.90 -9.40 14 0 0 0
JUN-26 1390 C 0.00 0.00 0.00 32.50 -8.90 13 0 0 0
JUN-26 1400 C 0.00 0.00 0.00 27.50 -8.40 13 0 0 0
JUN-26 1410 C 0.00 0.00 0.00 22.80 -7.90 12 0 0 0
JUN-26 1420 C 0.00 0.00 0.00 18.60 -7.20 12 0 0 0
JUN-26 1430 C 0.00 0.00 0.00 14.80 -6.50 11 0 0 0
JUN-26 1440 C 0.00 0.00 0.00 11.40 -5.90 11 0 0 0
JUN-26 1450 C 0.00 0.00 0.00 8.60 -5.10 10 0 0 0
JUN-26 1460 C 0.00 0.00 0.00 6.20 -4.30 10 0 0 0
JUN-26 1470 C 0.00 0.00 0.00 4.20 -3.60 9 0 0 0
JUN-26 1480 C 0.00 0.00 0.00 2.70 -2.90 9 0 0 0
JUN-26 1490 C 0.00 0.00 0.00 1.60 - 8 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 40.50 -2.50 80 0 0 0
JUN-26 755 P 0.00 0.00 0.00 40.80 -2.50 79 0 0 0
JUN-26 760 P 0.00 0.00 0.00 41.00 -2.60 78 0 0 0
JUN-26 765 P 0.00 0.00 0.00 41.30 -2.60 78 0 0 0
JUN-26 770 P 0.00 0.00 0.00 41.50 -2.60 77 0 0 0
JUN-26 775 P 0.00 0.00 0.00 41.80 -2.60 77 0 0 0
JUN-26 780 P 0.00 0.00 0.00 42.00 -2.70 76 0 0 0
JUN-26 785 P 0.00 0.00 0.00 42.30 -2.60 76 0 0 0
JUN-26 790 P 0.00 0.00 0.00 42.50 -2.70 75 0 0 0
JUN-26 795 P 0.00 0.00 0.00 42.80 -2.60 75 0 0 0
JUN-26 800 P 0.00 0.00 0.00 43.00 -2.70 74 0 0 0
JUN-26 805 P 0.00 0.00 0.00 43.20 -2.70 74 0 0 0
JUN-26 810 P 0.00 0.00 0.00 43.50 -2.70 73 0 0 0
JUN-26 815 P 0.00 0.00 0.00 43.70 -2.70 73 0 0 0
JUN-26 820 P 0.00 0.00 0.00 43.90 -2.80 72 0 0 0
JUN-26 825 P 0.00 0.00 0.00 44.20 -2.70 71 0 0 0
JUN-26 830 P 0.00 0.00 0.00 44.40 -2.70 71 0 0 0
JUN-26 835 P 0.00 0.00 0.00 44.60 -2.80 70 0 0 0
JUN-26 840 P 0.00 0.00 0.00 44.80 -2.80 70 0 0 0
JUN-26 845 P 0.00 0.00 0.00 45.00 -2.80 69 0 0 0
JUN-26 850 P 0.00 0.00 0.00 45.20 -2.80 69 0 0 0
JUN-26 855 P 0.00 0.00 0.00 45.40 -2.90 68 0 0 0
JUN-26 860 P 0.00 0.00 0.00 45.60 -2.90 68 0 0 0
JUN-26 865 P 0.00 0.00 0.00 45.80 -2.90 67 0 0 0
JUN-26 870 P 0.00 0.00 0.00 46.00 -2.90 67 0 0 0
JUN-26 875 P 0.00 0.00 0.00 46.20 -2.90 66 0 0 0
JUN-26 880 P 0.00 0.00 0.00 46.40 -2.90 66 0 0 0
JUN-26 885 P 0.00 0.00 0.00 46.50 -3.00 65 0 0 0
JUN-26 890 P 0.00 0.00 0.00 46.70 -3.00 64 0 0 0
JUN-26 895 P 0.00 0.00 0.00 46.90 -3.00 64 0 0 0
JUN-26 900 P 0.00 0.00 0.00 47.10 -3.00 63 0 0 0
JUN-26 905 P 0.00 0.00 0.00 47.20 -3.00 63 0 0 0
JUN-26 910 P 0.00 0.00 0.00 47.40 -3.00 62 0 0 0
JUN-26 915 P 0.00 0.00 0.00 47.60 -3.00 62 0 0 0
JUN-26 920 P 0.00 0.00 0.00 47.70 -3.10 61 0 0 0
JUN-26 925 P 0.00 0.00 0.00 47.90 -3.00 61 0 0 0
JUN-26 930 P 0.00 0.00 0.00 48.00 -3.10 60 0 0 0
JUN-26 935 P 0.00 0.00 0.00 48.20 -3.10 60 0 0 0
JUN-26 940 P 0.00 0.00 0.00 48.30 -3.10 59 0 0 0
JUN-26 945 P 0.00 0.00 0.00 48.50 -3.10 59 0 0 0
JUN-26 950 P 0.00 0.00 0.00 48.60 -3.10 58 0 0 0
JUN-26 955 P 0.00 0.00 0.00 48.80 -3.10 57 0 0 0
JUN-26 960 P 0.00 0.00 0.00 48.90 -3.10 57 0 0 0
JUN-26 965 P 0.00 0.00 0.00 49.00 -3.20 56 0 0 0
JUN-26 970 P 0.00 0.00 0.00 49.10 -3.20 56 0 0 0
JUN-26 975 P 0.00 0.00 0.00 49.30 -3.10 55 0 0 0
JUN-26 980 P 0.00 0.00 0.00 49.40 -3.20 55 0 0 0
JUN-26 985 P 0.00 0.00 0.00 49.50 -3.20 54 0 0 0
JUN-26 990 P 0.00 0.00 0.00 49.60 -3.20 54 0 0 0
JUN-26 995 P 0.00 0.00 0.00 49.70 -3.30 53 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 49.80 -3.30 53 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 50.00 -3.30 51 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 50.20 -3.30 50 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 50.40 -3.30 49 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 50.60 -3.30 48 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 50.80 -3.30 47 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 50.90 -3.40 46 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 51.00 -3.40 45 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 51.20 -3.40 44 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 51.30 -3.40 43 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 51.40 -3.50 42 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 51.50 -3.50 41 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 51.60 -3.50 40 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 51.70 -3.50 39 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 51.80 -3.50 37 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 51.90 -3.50 36 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 52.00 -3.50 35 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 52.10 -3.50 34 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 52.20 -3.50 33 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 52.30 -3.50 32 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 52.40 -3.50 31 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 52.50 -3.60 30 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 52.70 -3.50 29 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 52.80 -3.50 28 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 53.00 -3.50 27 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 53.20 -3.50 26 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 53.50 -3.40 24 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 53.70 -3.40 23 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 54.10 -3.30 22 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 54.50 -3.20 21 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 55.00 -3.10 20 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 55.60 -3.00 19 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 56.30 -2.80 18 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 57.10 -2.70 17 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 58.10 -2.50 16 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 61.50 0.00 15 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 65.10 +2.40 15 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 69.10 +2.90 14 0 0 0
JUN-26 1380 P 0.00 0.00 0.00 73.30 +3.30 14 0 0 0
JUN-26 1390 P 0.00 0.00 0.00 77.90 +3.80 13 0 0 0
JUN-26 1400 P 0.00 0.00 0.00 82.90 +4.30 13 0 0 0
JUN-26 1410 P 0.00 0.00 0.00 88.20 +4.80 12 0 0 0
JUN-26 1420 P 0.00 0.00 0.00 94.00 +5.50 12 0 0 0
JUN-26 1430 P 0.00 0.00 0.00 100.20 +6.20 11 0 0 0
JUN-26 1440 P 0.00 0.00 0.00 106.80 +6.80 11 0 0 0
JUN-26 1450 P 0.00 0.00 0.00 114.00 +7.60 10 0 0 0
JUN-26 1460 P 0.00 0.00 0.00 121.60 +8.40 10 0 0 0
JUN-26 1470 P 0.00 0.00 0.00 129.60 +9.10 9 0 0 0
JUN-26 1480 P 0.00 0.00 0.00 138.10 +9.80 9 0 0 0
JUN-26 1490 P 0.00 0.00 0.00 147.00 - 8 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 0.00 537.90 -14.10 66 0 0 0
SEP-26 895 C 0.00 0.00 0.00 533.00 -14.20 65 0 0 0
SEP-26 900 C 0.00 0.00 0.00 528.20 -14.10 64 0 0 0
SEP-26 905 C 0.00 0.00 0.00 523.30 -14.10 64 0 0 0
SEP-26 910 C 0.00 0.00 0.00 518.40 -14.20 63 0 0 0
SEP-26 915 C 0.00 0.00 0.00 513.60 -14.10 63 0 0 0
SEP-26 920 C 0.00 0.00 0.00 508.70 -14.10 62 0 0 0
SEP-26 925 C 0.00 0.00 0.00 503.80 -14.10 62 0 0 0
SEP-26 930 C 0.00 0.00 0.00 498.90 -14.10 61 0 0 0
SEP-26 935 C 0.00 0.00 0.00 494.00 -14.10 61 0 0 0
SEP-26 940 C 0.00 0.00 0.00 489.10 -14.10 60 0 0 0
SEP-26 945 C 0.00 0.00 0.00 484.20 -14.10 60 0 0 0
SEP-26 950 C 0.00 0.00 0.00 479.20 -14.10 59 0 0 0
SEP-26 955 C 0.00 0.00 0.00 474.30 -14.10 59 0 0 0
SEP-26 960 C 0.00 0.00 0.00 469.40 -14.10 58 0 0 0
SEP-26 965 C 0.00 0.00 0.00 464.40 -14.10 57 0 0 0
SEP-26 970 C 0.00 0.00 0.00 459.50 -14.10 57 0 0 0
SEP-26 975 C 0.00 0.00 0.00 454.50 -14.10 56 0 0 0
SEP-26 980 C 0.00 0.00 0.00 449.50 -14.10 56 0 0 0
SEP-26 985 C 0.00 0.00 0.00 444.60 -14.10 55 0 0 0
SEP-26 990 C 0.00 0.00 0.00 439.60 -14.10 55 0 0 0
SEP-26 995 C 0.00 0.00 0.00 434.60 -14.10 54 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 429.60 -14.10 54 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 419.60 -14.10 53 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 409.60 -14.10 51 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 399.60 -14.00 50 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 389.50 -14.10 49 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 379.40 -14.10 48 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 369.30 -14.00 47 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 359.20 -14.00 46 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 349.10 -13.90 45 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 338.90 -13.90 44 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 328.70 -13.90 43 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 318.50 -13.90 42 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 308.30 -13.80 41 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 298.00 -13.90 40 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 287.70 -13.90 39 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 277.50 -13.80 37 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 267.20 -13.70 36 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 256.90 -13.70 35 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 246.50 -13.70 34 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 236.20 -13.70 33 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 225.90 -13.60 32 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 215.50 -13.60 31 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 205.20 -13.50 30 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 194.90 -13.40 29 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 184.50 -13.40 28 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 174.20 -13.40 27 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 163.90 -13.30 26 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 153.60 -13.20 24 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 143.30 -13.10 23 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 133.10 -13.00 22 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 123.00 -12.80 21 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 112.80 -12.80 20 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 102.80 -12.60 19 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 92.90 -12.40 18 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 83.00 -12.20 17 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 73.30 -12.00 16 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 66.50 -9.00 15 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 59.90 -8.70 15 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 53.50 -8.40 14 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 47.40 -8.00 14 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 41.50 -7.60 13 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 36.00 -7.20 13 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 30.70 -6.80 12 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 25.90 -6.30 12 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 21.40 -5.80 11 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 17.30 -5.30 11 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 13.70 -4.70 10 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 10.50 -4.10 10 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 7.80 -3.50 9 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 5.50 - 9 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 70.70 +0.60 62 0 0 0
SEP-26 895 P 0.00 0.00 0.00 70.80 +0.60 61 0 0 0
SEP-26 900 P 0.00 0.00 0.00 70.90 +0.60 61 0 0 0
SEP-26 905 P 0.00 0.00 0.00 71.00 +0.60 60 0 0 0
SEP-26 910 P 0.00 0.00 0.00 71.10 +0.60 60 0 0 0
SEP-26 915 P 0.00 0.00 0.00 71.20 +0.60 59 0 0 0
SEP-26 920 P 0.00 0.00 0.00 71.30 +0.60 58 0 0 0
SEP-26 925 P 0.00 0.00 0.00 71.40 +0.60 58 0 0 0
SEP-26 930 P 0.00 0.00 0.00 71.50 +0.60 57 0 0 0
SEP-26 935 P 0.00 0.00 0.00 71.60 +0.60 57 0 0 0
SEP-26 940 P 0.00 0.00 0.00 71.70 +0.60 56 0 0 0
SEP-26 945 P 0.00 0.00 0.00 71.80 +0.60 56 0 0 0
SEP-26 950 P 0.00 0.00 0.00 71.90 +0.60 55 0 0 0
SEP-26 955 P 0.00 0.00 0.00 72.00 +0.60 55 0 0 0
SEP-26 960 P 0.00 0.00 0.00 72.10 +0.60 54 0 0 0
SEP-26 965 P 0.00 0.00 0.00 72.20 +0.60 54 0 0 0
SEP-26 970 P 0.00 0.00 0.00 72.30 +0.60 53 0 0 0
SEP-26 975 P 0.00 0.00 0.00 72.40 +0.60 53 0 0 0
SEP-26 980 P 0.00 0.00 0.00 72.50 +0.60 52 0 0 0
SEP-26 985 P 0.00 0.00 0.00 72.60 +0.60 52 0 0 0
SEP-26 990 P 0.00 0.00 0.00 72.70 +0.60 51 0 0 0
SEP-26 995 P 0.00 0.00 0.00 72.80 +0.60 51 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 72.90 +0.60 50 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 73.00 +0.60 49 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 73.10 +0.60 48 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 73.20 +0.60 47 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 73.30 +0.60 46 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 73.40 +0.60 45 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 73.50 +0.60 44 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 73.60 +0.60 43 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 73.70 +0.60 42 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 73.80 +0.60 41 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 73.90 +0.60 41 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 74.00 +0.60 40 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 74.10 +0.60 39 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 74.20 +0.60 38 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 74.30 +0.60 37 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 74.40 +0.60 36 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 74.50 +0.60 35 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 74.60 +0.60 34 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 74.70 +0.60 33 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 74.80 +0.60 32 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 74.90 +0.60 31 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 75.00 +0.60 30 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 75.10 +0.60 29 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 75.20 +0.60 28 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 75.30 +0.60 27 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 75.40 +0.60 26 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 75.50 +0.60 25 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 75.60 +0.60 24 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 75.70 +0.60 23 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 75.80 +0.60 22 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 75.90 +0.60 21 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 76.00 +0.60 20 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 76.10 +0.60 19 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 76.20 +0.60 18 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 76.30 +0.60 17 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 76.60 +0.80 16 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 79.80 +3.80 15 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 83.20 +4.10 15 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 86.80 +4.40 14 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 90.70 +4.80 14 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 94.80 +5.20 13 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 99.30 +5.60 13 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 104.00 +6.00 12 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 109.20 +6.50 12 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 114.70 +7.00 11 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 120.60 +7.50 11 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 127.00 +8.10 10 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 133.80 +8.70 10 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 141.10 +9.30 9 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 148.80 - 9 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 0.00 438.50 -14.50 51 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 428.20 -14.50 50 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 417.80 -14.60 49 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 407.40 -14.60 48 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 397.00 -14.50 47 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 386.50 -14.60 46 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 376.10 -14.50 45 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 365.50 -14.50 44 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 355.00 -14.50 43 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 344.40 -14.50 42 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 333.80 -14.50 41 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 323.20 -14.40 40 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 312.50 -14.40 39 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 301.80 -14.40 37 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 291.10 -14.30 36 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 280.30 -14.40 35 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 269.60 -14.30 34 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 258.80 -14.30 33 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 248.00 -14.20 32 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 237.20 -14.20 31 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 226.30 -14.20 30 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 215.50 -14.10 29 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 204.60 -14.10 28 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 193.70 -14.00 27 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 182.90 -13.90 26 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 172.00 -13.90 24 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 161.20 -13.80 23 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 150.30 -13.70 22 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 139.50 -13.60 21 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 128.80 -13.40 20 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 118.10 -13.30 19 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 107.40 -13.20 18 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 96.80 -13.10 17 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 86.40 -12.80 16 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 79.10 -9.50 15 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 72.10 -9.20 15 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 65.20 -9.00 14 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 58.60 -8.70 14 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 52.20 -8.30 13 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 46.10 -7.90 13 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 40.20 -7.60 12 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 34.70 -7.10 12 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 29.40 -6.70 11 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 24.60 -6.20 11 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 20.10 -5.70 10 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 16.10 -5.10 10 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 12.50 -4.60 9 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 9.40 - 9 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 84.40 +0.70 45 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 84.50 +0.70 44 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 84.60 +0.70 43 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 84.70 +0.70 42 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 84.80 +0.70 41 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 84.90 +0.70 40 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 85.00 +0.70 39 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 85.10 +0.70 39 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 85.20 +0.70 38 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 85.30 +0.70 37 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 85.40 +0.70 36 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 85.50 +0.70 35 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 85.60 +0.70 34 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 85.70 +0.70 33 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 85.80 +0.70 33 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 85.90 +0.70 32 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 86.00 +0.70 31 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 86.10 +0.70 30 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 86.20 +0.70 29 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 86.30 +0.70 28 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 86.40 +0.70 28 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 86.50 +0.70 27 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 86.60 +0.70 26 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 86.70 +0.70 25 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 86.80 +0.70 24 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 86.90 +0.70 23 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 87.00 +0.70 22 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 87.10 +0.70 21 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 87.20 +0.70 21 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 87.30 +0.70 20 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 87.40 +0.70 19 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 87.50 +0.70 18 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 87.60 +0.70 17 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 87.70 +0.70 16 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 90.40 +3.30 15 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 93.40 +3.60 15 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 96.50 +3.80 14 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 99.90 +4.10 14 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 103.50 +4.50 13 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 107.40 +4.90 13 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 111.50 +5.20 12 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 116.00 +5.70 12 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 120.70 +6.10 11 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 125.90 +6.60 11 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 131.40 +7.10 10 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 137.40 +7.70 10 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 143.80 +8.20 9 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 150.70 - 9 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