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
30 JAN 2026, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-26 1130 C 0.00 0.00 0.00 283.10 -27.50 46 0 0 0
FEB-26 1140 C 0.00 0.00 0.00 273.30 -27.40 45 0 0 0
FEB-26 1150 C 0.00 0.00 0.00 263.50 -27.40 44 0 0 0
FEB-26 1160 C 0.00 0.00 0.00 253.60 -27.40 43 0 0 0
FEB-26 1170 C 0.00 0.00 0.00 243.80 -27.40 42 0 0 0
FEB-26 1180 C 0.00 0.00 0.00 234.00 -27.40 41 0 0 0
FEB-26 1190 C 0.00 0.00 0.00 224.20 -27.40 40 0 0 0
FEB-26 1200 C 0.00 0.00 0.00 214.50 -27.30 39 0 0 0
FEB-26 1210 C 0.00 0.00 0.00 204.70 -27.40 37 0 0 0
FEB-26 1220 C 0.00 0.00 0.00 195.00 -27.30 36 0 0 0
FEB-26 1230 C 0.00 0.00 0.00 185.30 -27.30 35 0 0 0
FEB-26 1240 C 0.00 0.00 0.00 175.60 -27.20 34 0 0 0
FEB-26 1250 C 0.00 0.00 0.00 166.00 -27.20 33 0 0 0
FEB-26 1260 C 0.00 0.00 0.00 156.40 -27.10 32 0 0 0
FEB-26 1270 C 0.00 0.00 0.00 146.80 -27.10 31 0 0 0
FEB-26 1280 C 0.00 0.00 0.00 137.30 -27.00 30 0 0 0
FEB-26 1290 C 0.00 0.00 0.00 127.80 -26.90 29 0 0 0
FEB-26 1300 C 0.00 0.00 0.00 118.40 -26.80 28 0 0 0
FEB-26 1310 C 0.00 0.00 0.00 109.10 -26.60 27 0 0 0
FEB-26 1320 C 0.00 0.00 0.00 99.90 -26.40 26 0 0 0
FEB-26 1330 C 0.00 0.00 0.00 90.80 -26.20 25 0 0 0
FEB-26 1340 C 0.00 0.00 0.00 81.80 -25.90 23 0 0 0
FEB-26 1350 C 0.00 0.00 0.00 72.90 -25.70 22 0 0 0
FEB-26 1360 C 0.00 0.00 0.00 64.30 -25.20 21 0 0 0
FEB-26 1370 C 0.00 0.00 0.00 55.90 -24.70 20 0 0 0
FEB-26 1380 C 0.00 0.00 0.00 47.70 -24.20 19 0 0 0
FEB-26 1390 C 0.00 0.00 0.00 39.90 -23.40 18 0 0 0
FEB-26 1400 C 0.00 0.00 0.00 32.50 -22.50 17 0 0 0
FEB-26 1410 C 0.00 0.00 0.00 25.60 -21.30 16 0 0 0
FEB-26 1420 C 0.00 0.00 0.00 20.20 -19.00 15 0 0 0
FEB-26 1430 C 0.00 0.00 0.00 15.50 -16.40 15 0 0 0
FEB-26 1440 C 0.00 0.00 0.00 11.50 -13.70 14 0 0 0
FEB-26 1450 C 0.00 0.00 0.00 8.10 -11.80 14 0 0 0
FEB-26 1460 C 0.00 0.00 0.00 5.50 -9.80 13 0 0 0
FEB-26 1470 C 0.00 0.00 0.00 3.50 -7.90 13 0 0 0
FEB-26 1480 C 0.00 0.00 0.00 2.10 -6.00 12 0 0 0
FEB-26 1490 C 0.00 0.00 0.00 1.10 -4.40 12 0 0 0
FEB-26 1500 C 0.00 0.00 0.00 0.60 -2.90 12 0 0 0
FEB-26 1510 C 0.00 0.00 0.00 0.20 -1.90 11 0 0 0
FEB-26 1520 C 0.00 0.00 0.00 0.10 -1.10 10 0 0 0
FEB-26 1530 C 0.00 0.00 0.00 0.10 -0.50 11 0 0 0
FEB-26 1540 C 0.00 0.00 0.00 0.10 -0.20 12 0 0 0
FEB-26 1550 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
FEB-26 1560 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
FEB-26 1570 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
FEB-26 1580 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
FEB-26 1590 C 0.00 0.00 0.00 0.10 0.00 16 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
FEB-26 1130 P 0.00 0.00 0.00 2.80 -0.40 46 0 0 0
FEB-26 1140 P 0.00 0.00 0.00 3.00 -0.30 45 0 0 0
FEB-26 1150 P 0.00 0.00 0.00 3.20 -0.30 44 0 0 0
FEB-26 1160 P 0.00 0.00 0.00 3.30 -0.30 43 0 0 0
FEB-26 1170 P 0.00 0.00 0.00 3.50 -0.30 42 0 0 0
FEB-26 1180 P 0.00 0.00 0.00 3.70 -0.30 41 0 0 0
FEB-26 1190 P 0.00 0.00 0.00 3.90 -0.30 40 0 0 0
FEB-26 1200 P 0.00 0.00 0.00 4.20 -0.20 39 0 0 0
FEB-26 1210 P 0.00 0.00 0.00 4.40 -0.30 37 0 0 0
FEB-26 1220 P 0.00 0.00 0.00 4.70 -0.20 36 0 0 0
FEB-26 1230 P 0.00 0.00 0.00 5.00 -0.20 35 0 0 0
FEB-26 1240 P 0.00 0.00 0.00 5.30 -0.10 34 0 0 0
FEB-26 1250 P 0.00 0.00 0.00 5.70 -0.10 33 0 0 0
FEB-26 1260 P 0.00 0.00 0.00 6.10 0.00 32 0 0 0
FEB-26 1270 P 0.00 0.00 0.00 6.50 0.00 31 0 0 0
FEB-26 1280 P 0.00 0.00 0.00 7.00 +0.10 30 0 0 0
FEB-26 1290 P 0.00 0.00 0.00 7.50 +0.20 29 0 0 0
FEB-26 1300 P 0.00 0.00 0.00 8.10 +0.30 28 0 0 0
FEB-26 1310 P 0.00 0.00 0.00 8.80 +0.50 27 0 0 0
FEB-26 1320 P 0.00 0.00 0.00 9.60 +0.70 26 0 0 0
FEB-26 1330 P 0.00 0.00 0.00 10.50 +0.90 25 0 0 0
FEB-26 1340 P 0.00 0.00 0.00 11.50 +1.20 23 0 0 0
FEB-26 1350 P 0.00 0.00 0.00 12.60 +1.40 22 0 0 0
FEB-26 1360 P 0.00 0.00 0.00 14.00 +1.90 21 0 0 0
FEB-26 1370 P 0.00 0.00 0.00 15.60 +2.40 20 0 0 0
FEB-26 1380 P 0.00 0.00 0.00 17.40 +2.90 19 0 0 0
FEB-26 1390 P 0.00 0.00 0.00 19.60 +3.70 18 0 0 0
FEB-26 1400 P 0.00 0.00 0.00 22.20 +4.60 17 0 0 0
FEB-26 1410 P 0.00 0.00 0.00 25.30 +5.80 16 0 0 0
FEB-26 1420 P 0.00 0.00 0.00 29.90 +8.10 15 0 0 0
FEB-26 1430 P 0.00 0.00 0.00 35.20 +10.70 15 0 0 0
FEB-26 1440 P 0.00 0.00 0.00 41.20 +13.40 14 0 0 0
FEB-26 1450 P 0.00 0.00 0.00 47.80 +15.30 14 0 0 0
FEB-26 1460 P 0.00 0.00 0.00 55.20 +17.30 13 0 0 0
FEB-26 1470 P 0.00 0.00 0.00 63.20 +19.20 13 0 0 0
FEB-26 1480 P 0.00 0.00 0.00 71.80 +21.10 12 0 0 0
FEB-26 1490 P 0.00 0.00 0.00 80.80 +22.70 12 0 0 0
FEB-26 1500 P 0.00 0.00 0.00 90.30 +24.20 12 0 0 0
FEB-26 1510 P 0.00 0.00 0.00 99.90 +25.20 11 0 0 0
FEB-26 1520 P 0.00 0.00 0.00 109.80 +26.00 10 0 0 0
FEB-26 1530 P 0.00 0.00 0.00 119.70 +26.50 0 0 0 0
FEB-26 1540 P 0.00 0.00 0.00 129.70 +26.80 0 0 0 0
FEB-26 1550 P 0.00 0.00 0.00 139.70 +27.00 0 0 0 0
FEB-26 1560 P 0.00 0.00 0.00 149.70 +27.10 0 0 0 0
FEB-26 1570 P 0.00 0.00 0.00 159.70 +27.10 0 0 0 0
FEB-26 1580 P 0.00 0.00 0.00 169.70 +27.10 0 0 0 0
FEB-26 1590 P 0.00 0.00 0.00 179.70 +27.10 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 0.00 775.50 -26.80 100 0 0 0
MAR-26 650 C 0.00 0.00 0.00 770.60 -26.80 99 0 0 0
MAR-26 655 C 0.00 0.00 0.00 765.70 -26.70 99 0 0 0
MAR-26 660 C 0.00 0.00 0.00 760.70 -26.80 98 0 0 0
MAR-26 665 C 0.00 0.00 0.00 755.80 -26.80 97 0 0 0
MAR-26 670 C 0.00 0.00 0.00 750.90 -26.80 97 0 0 0
MAR-26 675 C 0.00 0.00 0.00 746.00 -26.80 96 0 0 0
MAR-26 680 C 0.00 0.00 0.00 741.10 -26.80 96 0 0 0
MAR-26 685 C 0.00 0.00 0.00 736.20 -26.80 95 0 0 0
MAR-26 690 C 0.00 0.00 0.00 731.30 -26.80 95 0 0 0
MAR-26 695 C 0.00 0.00 0.00 726.30 -26.90 94 0 0 0
MAR-26 700 C 0.00 0.00 0.00 721.40 -26.80 93 0 0 0
MAR-26 705 C 0.00 0.00 0.00 716.50 -26.80 93 0 0 0
MAR-26 710 C 0.00 0.00 0.00 711.60 -26.80 92 0 0 0
MAR-26 715 C 0.00 0.00 0.00 706.70 -26.80 92 0 0 0
MAR-26 720 C 0.00 0.00 0.00 701.80 -26.80 91 0 0 0
MAR-26 725 C 0.00 0.00 0.00 696.90 -26.80 91 0 0 0
MAR-26 730 C 0.00 0.00 0.00 692.00 -26.80 90 0 0 0
MAR-26 735 C 0.00 0.00 0.00 687.10 -26.80 90 0 0 0
MAR-26 740 C 0.00 0.00 0.00 682.20 -26.80 89 0 0 0
MAR-26 745 C 0.00 0.00 0.00 677.30 -26.80 89 0 0 0
MAR-26 750 C 0.00 0.00 0.00 672.40 -26.80 88 0 0 0
MAR-26 755 C 0.00 0.00 0.00 667.50 -26.80 88 0 0 0
MAR-26 760 C 0.00 0.00 0.00 662.50 -26.90 87 0 0 0
MAR-26 765 C 0.00 0.00 0.00 657.60 -26.90 86 0 0 0
MAR-26 770 C 0.00 0.00 0.00 652.70 -26.90 86 0 0 0
MAR-26 775 C 0.00 0.00 0.00 647.80 -26.90 85 0 0 0
MAR-26 780 C 0.00 0.00 0.00 642.90 -26.90 85 0 0 0
MAR-26 785 C 0.00 0.00 0.00 638.00 -26.90 84 0 0 0
MAR-26 790 C 0.00 0.00 0.00 633.10 -26.90 84 0 0 0
MAR-26 795 C 0.00 0.00 0.00 628.20 -26.90 83 0 0 0
MAR-26 800 C 0.00 0.00 0.00 623.30 -26.90 83 0 0 0
MAR-26 805 C 0.00 0.00 0.00 618.40 -26.90 82 0 0 0
MAR-26 810 C 0.00 0.00 0.00 613.50 -26.90 82 0 0 0
MAR-26 815 C 0.00 0.00 0.00 608.60 -26.90 81 0 0 0
MAR-26 820 C 0.00 0.00 0.00 603.70 -26.90 81 0 0 0
MAR-26 825 C 0.00 0.00 0.00 598.80 -26.90 80 0 0 0
MAR-26 830 C 0.00 0.00 0.00 593.90 -26.90 79 0 0 0
MAR-26 835 C 0.00 0.00 0.00 589.00 -26.90 79 0 0 0
MAR-26 840 C 0.00 0.00 0.00 584.20 -26.80 79 0 0 0
MAR-26 845 C 0.00 0.00 0.00 579.30 -26.80 78 0 0 0
MAR-26 850 C 0.00 0.00 0.00 574.40 -26.80 77 0 0 0
MAR-26 855 C 0.00 0.00 0.00 569.50 -26.80 77 0 0 0
MAR-26 860 C 0.00 0.00 0.00 564.60 -26.80 76 0 0 0
MAR-26 865 C 0.00 0.00 0.00 559.70 -26.80 76 0 0 0
MAR-26 870 C 0.00 0.00 0.00 554.80 -26.80 75 0 0 0
MAR-26 875 C 0.00 0.00 0.00 549.90 -26.80 75 0 0 0
MAR-26 880 C 0.00 0.00 0.00 545.00 -26.80 74 0 0 0
MAR-26 885 C 0.00 0.00 0.00 540.10 -26.80 74 0 0 0
MAR-26 890 C 0.00 0.00 0.00 535.20 -26.90 73 0 0 0
MAR-26 895 C 0.00 0.00 0.00 530.30 -26.90 72 0 0 0
MAR-26 900 C 0.00 0.00 0.00 525.40 -26.90 72 0 0 0
MAR-26 905 C 0.00 0.00 0.00 520.50 -26.90 71 0 0 0
MAR-26 910 C 0.00 0.00 0.00 515.70 -26.80 71 0 0 0
MAR-26 915 C 0.00 0.00 0.00 510.80 -26.80 70 0 0 0
MAR-26 920 C 0.00 0.00 0.00 505.90 -26.80 70 0 0 0
MAR-26 925 C 0.00 0.00 0.00 501.00 -26.80 69 0 0 0
MAR-26 930 C 0.00 0.00 0.00 496.10 -26.80 69 0 0 0
MAR-26 935 C 0.00 0.00 0.00 491.20 -26.80 68 0 0 0
MAR-26 940 C 0.00 0.00 0.00 486.30 -26.80 68 0 0 0
MAR-26 945 C 0.00 0.00 0.00 481.40 -26.90 67 0 0 0
MAR-26 950 C 0.00 0.00 0.00 476.60 -26.80 67 0 0 0
MAR-26 955 C 0.00 0.00 0.00 471.70 -26.80 66 0 0 0
MAR-26 960 C 0.00 0.00 0.00 466.80 -26.80 66 0 0 0
MAR-26 965 C 0.00 0.00 0.00 461.90 -26.80 65 0 0 0
MAR-26 970 C 0.00 0.00 0.00 457.00 -26.80 64 0 0 0
MAR-26 975 C 0.00 0.00 0.00 452.10 -26.80 64 0 0 0
MAR-26 980 C 0.00 0.00 0.00 447.30 -26.70 63 0 0 0
MAR-26 985 C 0.00 0.00 0.00 442.40 -26.80 63 0 0 0
MAR-26 990 C 0.00 0.00 0.00 437.50 -26.80 62 0 0 0
MAR-26 995 C 0.00 0.00 0.00 432.60 -26.80 62 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 427.70 -26.80 61 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 418.00 -26.70 60 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 408.20 -26.80 59 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 398.50 -26.70 58 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 388.70 -26.70 57 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 379.00 -26.70 56 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 369.30 -26.60 55 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 359.50 -26.70 54 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 349.80 -26.60 53 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 340.10 -26.60 52 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 330.30 -26.60 50 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 320.60 -26.60 49 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 310.90 -26.50 48 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 301.20 -26.50 47 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 291.50 -26.50 46 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 281.90 -26.40 45 0 0 0
MAR-26 1160 C 0.00 0.00 0.00 272.20 -26.30 44 0 0 0
MAR-26 1170 C 0.00 0.00 0.00 262.50 -26.30 43 0 0 0
MAR-26 1180 C 0.00 0.00 0.00 252.90 -26.20 42 0 0 0
MAR-26 1190 C 0.00 0.00 0.00 243.20 -26.20 41 0 0 0
MAR-26 1200 C 0.00 0.00 0.00 233.60 -26.20 40 0 0 0
MAR-26 1210 C 0.00 0.00 0.00 224.00 -26.10 39 0 0 0
MAR-26 1220 C 0.00 0.00 0.00 214.40 -26.00 37 0 0 0
MAR-26 1230 C 0.00 0.00 0.00 204.90 -25.90 36 0 0 0
MAR-26 1240 C 0.00 0.00 0.00 195.30 -25.90 35 0 0 0
MAR-26 1250 C 0.00 0.00 0.00 185.80 -25.80 34 0 0 0
MAR-26 1260 C 0.00 0.00 0.00 176.30 -25.70 33 0 0 0
MAR-26 1270 C 0.00 0.00 0.00 166.90 -25.50 32 0 0 0
MAR-26 1280 C 0.00 0.00 0.00 157.50 -25.40 31 0 0 0
MAR-26 1290 C 0.00 0.00 0.00 148.10 -25.30 30 0 0 0
MAR-26 1300 C 0.00 0.00 0.00 138.80 -25.10 29 0 0 0
MAR-26 1310 C 0.00 0.00 0.00 129.50 -24.90 28 0 0 0
MAR-26 1320 C 0.00 0.00 0.00 120.40 -24.70 27 0 0 0
MAR-26 1330 C 0.00 0.00 0.00 111.20 -24.50 26 0 0 0
MAR-26 1340 C 0.00 0.00 0.00 102.20 -24.20 24 0 0 0
MAR-26 1350 C 0.00 0.00 0.00 93.30 -23.90 23 0 0 0
MAR-26 1360 C 0.00 0.00 0.00 84.50 -23.60 22 0 0 0
MAR-26 1370 C 0.00 0.00 0.00 75.80 -23.20 21 0 0 0
MAR-26 1380 C 0.00 0.00 0.00 67.30 -22.70 20 0 0 0
MAR-26 1390 C 0.00 0.00 0.00 59.10 -22.10 19 0 0 0
MAR-26 1400 C 0.00 0.00 0.00 51.00 -21.60 18 0 0 0
MAR-26 1410 C 0.00 0.00 0.00 43.30 -20.80 17 0 0 0
MAR-26 1420 C 0.00 0.00 0.00 35.90 -19.90 16 0 0 0
MAR-26 1430 C 0.00 0.00 0.00 30.20 -17.50 15 0 0 0
MAR-26 1440 C 0.00 0.00 0.00 25.00 -15.00 15 0 0 0
MAR-26 1450 C 0.00 0.00 0.00 20.30 -13.80 14 0 0 0
MAR-26 1460 C 0.00 0.00 0.00 16.10 -12.40 14 0 0 0
MAR-26 1470 C 0.00 0.00 0.00 12.40 -11.10 13 0 0 0
MAR-26 1480 C 0.00 0.00 0.00 9.30 -9.60 13 0 0 0
MAR-26 1490 C 0.00 0.00 0.00 6.70 -8.10 12 0 0 0
MAR-26 1500 C 0.00 0.00 0.00 4.60 -6.70 12 0 0 0
MAR-26 1510 C 0.00 0.00 0.00 3.00 -5.30 11 0 0 0
MAR-26 1520 C 0.00 0.00 0.00 1.80 -4.10 11 0 0 0
MAR-26 1530 C 0.00 0.00 0.00 1.00 -3.00 10 0 0 0
MAR-26 1540 C 0.00 0.00 0.00 0.50 -2.00 10 0 0 0
MAR-26 1550 C 0.00 0.00 0.00 0.20 -1.30 9 0 0 0
MAR-26 1560 C 0.00 0.00 0.00 0.10 -0.70 9 0 0 0
MAR-26 1570 C 0.00 0.00 0.00 0.10 -0.30 9 0 0 0
MAR-26 1580 C 0.00 0.00 0.00 0.10 -0.10 10 0 0 0
MAR-26 1590 C 0.00 0.00 0.00 0.10 0.00 10 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 3.50 -0.40 98 0 0 0
MAR-26 650 P 0.00 0.00 0.00 3.60 -0.40 98 0 0 0
MAR-26 655 P 0.00 0.00 0.00 3.70 -0.40 97 0 0 0
MAR-26 660 P 0.00 0.00 0.00 3.80 -0.40 97 0 0 0
MAR-26 665 P 0.00 0.00 0.00 3.90 -0.40 96 0 0 0
MAR-26 670 P 0.00 0.00 0.00 4.00 -0.40 96 0 0 0
MAR-26 675 P 0.00 0.00 0.00 4.10 -0.40 96 0 0 0
MAR-26 680 P 0.00 0.00 0.00 4.20 -0.40 95 0 0 0
MAR-26 685 P 0.00 0.00 0.00 4.30 -0.40 95 0 0 0
MAR-26 690 P 0.00 0.00 0.00 4.40 -0.40 94 0 0 0
MAR-26 695 P 0.00 0.00 0.00 4.50 -0.40 94 0 0 0
MAR-26 700 P 0.00 0.00 0.00 4.60 -0.40 93 0 0 0
MAR-26 705 P 0.00 0.00 0.00 4.70 -0.40 93 0 0 0
MAR-26 710 P 0.00 0.00 0.00 4.80 -0.40 92 0 0 0
MAR-26 715 P 0.00 0.00 0.00 4.90 -0.40 92 0 0 0
MAR-26 720 P 0.00 0.00 0.00 5.00 -0.40 91 0 0 0
MAR-26 725 P 0.00 0.00 0.00 5.10 -0.40 91 0 0 0
MAR-26 730 P 0.00 0.00 0.00 5.20 -0.40 90 0 0 0
MAR-26 735 P 0.00 0.00 0.00 5.30 -0.40 90 0 0 0
MAR-26 740 P 0.00 0.00 0.00 5.40 -0.40 89 0 0 0
MAR-26 745 P 0.00 0.00 0.00 5.50 -0.40 89 0 0 0
MAR-26 750 P 0.00 0.00 0.00 5.60 -0.40 88 0 0 0
MAR-26 755 P 0.00 0.00 0.00 5.70 -0.40 88 0 0 0
MAR-26 760 P 0.00 0.00 0.00 5.80 -0.40 87 0 0 0
MAR-26 765 P 0.00 0.00 0.00 5.90 -0.40 86 0 0 0
MAR-26 770 P 0.00 0.00 0.00 6.00 -0.40 86 0 0 0
MAR-26 775 P 0.00 0.00 0.00 6.10 -0.40 85 0 0 0
MAR-26 780 P 0.00 0.00 0.00 6.20 -0.40 85 0 0 0
MAR-26 785 P 0.00 0.00 0.00 6.30 -0.40 84 0 0 0
MAR-26 790 P 0.00 0.00 0.00 6.40 -0.40 84 0 0 0
MAR-26 795 P 0.00 0.00 0.00 6.50 -0.40 83 0 0 0
MAR-26 800 P 0.00 0.00 0.00 6.60 -0.40 83 0 0 0
MAR-26 805 P 0.00 0.00 0.00 6.70 -0.40 82 0 0 0
MAR-26 810 P 0.00 0.00 0.00 6.80 -0.40 82 0 0 0
MAR-26 815 P 0.00 0.00 0.00 6.90 -0.40 81 0 0 0
MAR-26 820 P 0.00 0.00 0.00 7.00 -0.40 81 0 0 0
MAR-26 825 P 0.00 0.00 0.00 7.10 -0.40 80 0 0 0
MAR-26 830 P 0.00 0.00 0.00 7.20 -0.40 79 0 0 0
MAR-26 835 P 0.00 0.00 0.00 7.30 -0.40 79 0 0 0
MAR-26 840 P 0.00 0.00 0.00 7.50 -0.30 79 0 0 0
MAR-26 845 P 0.00 0.00 0.00 7.60 -0.30 78 0 0 0
MAR-26 850 P 0.00 0.00 0.00 7.70 -0.30 77 0 0 0
MAR-26 855 P 0.00 0.00 0.00 7.80 -0.30 77 0 0 0
MAR-26 860 P 0.00 0.00 0.00 7.90 -0.30 76 0 0 0
MAR-26 865 P 0.00 0.00 0.00 8.00 -0.30 76 0 0 0
MAR-26 870 P 0.00 0.00 0.00 8.10 -0.30 75 0 0 0
MAR-26 875 P 0.00 0.00 0.00 8.20 -0.30 75 0 0 0
MAR-26 880 P 0.00 0.00 0.00 8.30 -0.30 74 0 0 0
MAR-26 885 P 0.00 0.00 0.00 8.40 -0.30 74 0 0 0
MAR-26 890 P 0.00 0.00 0.00 8.50 -0.40 73 0 0 0
MAR-26 895 P 0.00 0.00 0.00 8.60 -0.40 72 0 0 0
MAR-26 900 P 0.00 0.00 0.00 8.70 -0.40 72 0 0 0
MAR-26 905 P 0.00 0.00 0.00 8.80 -0.40 71 0 0 0
MAR-26 910 P 0.00 0.00 0.00 9.00 -0.30 71 0 0 0
MAR-26 915 P 0.00 0.00 0.00 9.10 -0.30 70 0 0 0
MAR-26 920 P 0.00 0.00 0.00 9.20 -0.30 70 0 0 0
MAR-26 925 P 0.00 0.00 0.00 9.30 -0.30 69 0 0 0
MAR-26 930 P 0.00 0.00 0.00 9.40 -0.30 69 0 0 0
MAR-26 935 P 0.00 0.00 0.00 9.50 -0.30 68 0 0 0
MAR-26 940 P 0.00 0.00 0.00 9.60 -0.30 68 0 0 0
MAR-26 945 P 0.00 0.00 0.00 9.70 -0.40 67 0 0 0
MAR-26 950 P 0.00 0.00 0.00 9.90 -0.30 67 0 0 0
MAR-26 955 P 0.00 0.00 0.00 10.00 -0.30 66 0 0 0
MAR-26 960 P 0.00 0.00 0.00 10.10 -0.30 66 0 0 0
MAR-26 965 P 0.00 0.00 0.00 10.20 -0.30 65 0 0 0
MAR-26 970 P 0.00 0.00 0.00 10.30 -0.30 64 0 0 0
MAR-26 975 P 0.00 0.00 0.00 10.40 -0.30 64 0 0 0
MAR-26 980 P 0.00 0.00 0.00 10.60 -0.20 63 0 0 0
MAR-26 985 P 0.00 0.00 0.00 10.70 -0.30 63 0 0 0
MAR-26 990 P 0.00 0.00 0.00 10.80 -0.30 62 0 0 0
MAR-26 995 P 0.00 0.00 0.00 10.90 -0.30 62 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 11.00 -0.30 61 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 11.30 -0.20 60 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 11.50 -0.30 59 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 11.80 -0.20 58 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 12.00 -0.20 57 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 12.30 -0.20 56 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 12.60 -0.10 55 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 12.80 -0.20 54 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 13.10 -0.10 53 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 13.40 -0.10 52 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 13.60 -0.10 50 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 13.90 -0.10 49 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 14.20 0.00 48 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 14.50 0.00 47 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 14.80 0.00 46 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 15.20 +0.10 45 0 0 0
MAR-26 1160 P 0.00 0.00 0.00 15.50 +0.20 44 0 0 0
MAR-26 1170 P 0.00 0.00 0.00 15.80 +0.20 43 0 0 0
MAR-26 1180 P 0.00 0.00 0.00 16.20 +0.30 42 0 0 0
MAR-26 1190 P 0.00 0.00 0.00 16.50 +0.30 41 0 0 0
MAR-26 1200 P 0.00 0.00 0.00 16.90 +0.30 40 0 0 0
MAR-26 1210 P 0.00 0.00 0.00 17.30 +0.40 39 0 0 0
MAR-26 1220 P 0.00 0.00 0.00 17.70 +0.50 37 0 0 0
MAR-26 1230 P 0.00 0.00 0.00 18.20 +0.60 36 0 0 0
MAR-26 1240 P 0.00 0.00 0.00 18.60 +0.60 35 0 0 0
MAR-26 1250 P 0.00 0.00 0.00 19.10 +0.70 34 0 0 0
MAR-26 1260 P 0.00 0.00 0.00 19.60 +0.80 33 0 0 0
MAR-26 1270 P 0.00 0.00 0.00 20.20 +1.00 32 0 0 0
MAR-26 1280 P 0.00 0.00 0.00 20.80 +1.10 31 0 0 0
MAR-26 1290 P 0.00 0.00 0.00 21.40 +1.20 30 0 0 0
MAR-26 1300 P 0.00 0.00 0.00 22.10 +1.40 29 0 0 0
MAR-26 1310 P 0.00 0.00 0.00 22.80 +1.60 28 0 0 0
MAR-26 1320 P 0.00 0.00 0.00 23.70 +1.80 27 0 0 0
MAR-26 1330 P 0.00 0.00 0.00 24.50 +2.00 26 0 0 0
MAR-26 1340 P 0.00 0.00 0.00 25.50 +2.30 24 0 0 0
MAR-26 1350 P 0.00 0.00 0.00 26.60 +2.60 23 0 0 0
MAR-26 1360 P 0.00 0.00 0.00 27.80 +2.90 22 0 0 0
MAR-26 1370 P 0.00 0.00 0.00 29.10 +3.30 21 0 0 0
MAR-26 1380 P 0.00 0.00 0.00 30.60 +3.80 20 0 0 0
MAR-26 1390 P 0.00 0.00 0.00 32.40 +4.40 19 0 0 0
MAR-26 1400 P 0.00 0.00 0.00 34.30 +4.90 18 0 0 0
MAR-26 1410 P 0.00 0.00 0.00 36.60 +5.70 17 0 0 0
MAR-26 1420 P 0.00 0.00 0.00 39.20 +6.60 16 0 0 0
MAR-26 1430 P 0.00 0.00 0.00 43.50 +9.00 15 0 0 0
MAR-26 1440 P 0.00 0.00 0.00 48.30 +11.50 15 0 0 0
MAR-26 1450 P 0.00 0.00 0.00 53.60 +12.70 14 0 0 0
MAR-26 1460 P 0.00 0.00 0.00 59.40 +14.10 14 0 0 0
MAR-26 1470 P 0.00 0.00 0.00 65.70 +15.40 13 0 0 0
MAR-26 1480 P 0.00 0.00 0.00 72.60 +16.90 13 0 0 0
MAR-26 1490 P 0.00 0.00 0.00 80.00 +18.40 12 0 0 0
MAR-26 1500 P 0.00 0.00 0.00 87.90 +19.80 12 0 0 0
MAR-26 1510 P 0.00 0.00 0.00 96.30 +21.20 11 0 0 0
MAR-26 1520 P 0.00 0.00 0.00 105.10 +22.40 11 0 0 0
MAR-26 1530 P 0.00 0.00 0.00 114.30 +23.50 10 0 0 0
MAR-26 1540 P 0.00 0.00 0.00 123.80 +24.50 10 0 0 0
MAR-26 1550 P 0.00 0.00 0.00 133.50 +25.20 9 0 0 0
MAR-26 1560 P 0.00 0.00 0.00 143.40 +25.80 9 0 0 0
MAR-26 1570 P 0.00 0.00 0.00 153.30 +26.10 0 0 0 0
MAR-26 1580 P 0.00 0.00 0.00 163.30 +26.30 0 0 0 0
MAR-26 1590 P 0.00 0.00 0.00 173.30 +26.40 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 C 0.00 0.00 0.00 704.30 -28.40 88 0 0 0
JUN-26 755 C 0.00 0.00 0.00 699.60 -28.40 88 0 0 0
JUN-26 760 C 0.00 0.00 0.00 694.90 -28.40 87 0 0 0
JUN-26 765 C 0.00 0.00 0.00 690.10 -28.40 87 0 0 0
JUN-26 770 C 0.00 0.00 0.00 685.40 -28.40 86 0 0 0
JUN-26 775 C 0.00 0.00 0.00 680.70 -28.40 86 0 0 0
JUN-26 780 C 0.00 0.00 0.00 675.90 -28.40 85 0 0 0
JUN-26 785 C 0.00 0.00 0.00 671.20 -28.40 84 0 0 0
JUN-26 790 C 0.00 0.00 0.00 666.50 -28.40 84 0 0 0
JUN-26 795 C 0.00 0.00 0.00 661.70 -28.40 83 0 0 0
JUN-26 800 C 0.00 0.00 0.00 657.00 -28.40 83 0 0 0
JUN-26 805 C 0.00 0.00 0.00 652.20 -28.40 82 0 0 0
JUN-26 810 C 0.00 0.00 0.00 647.50 -28.40 82 0 0 0
JUN-26 815 C 0.00 0.00 0.00 642.70 -28.40 81 0 0 0
JUN-26 820 C 0.00 0.00 0.00 638.00 -28.40 81 0 0 0
JUN-26 825 C 0.00 0.00 0.00 633.20 -28.40 80 0 0 0
JUN-26 830 C 0.00 0.00 0.00 628.50 -28.40 80 0 0 0
JUN-26 835 C 0.00 0.00 0.00 623.70 -28.40 79 0 0 0
JUN-26 840 C 0.00 0.00 0.00 619.00 -28.30 79 0 0 0
JUN-26 845 C 0.00 0.00 0.00 614.20 -28.40 78 0 0 0
JUN-26 850 C 0.00 0.00 0.00 609.40 -28.40 77 0 0 0
JUN-26 855 C 0.00 0.00 0.00 604.60 -28.40 77 0 0 0
JUN-26 860 C 0.00 0.00 0.00 599.90 -28.40 76 0 0 0
JUN-26 865 C 0.00 0.00 0.00 595.10 -28.40 76 0 0 0
JUN-26 870 C 0.00 0.00 0.00 590.30 -28.40 75 0 0 0
JUN-26 875 C 0.00 0.00 0.00 585.50 -28.40 75 0 0 0
JUN-26 880 C 0.00 0.00 0.00 580.70 -28.40 74 0 0 0
JUN-26 885 C 0.00 0.00 0.00 576.00 -28.30 74 0 0 0
JUN-26 890 C 0.00 0.00 0.00 571.20 -28.30 73 0 0 0
JUN-26 895 C 0.00 0.00 0.00 566.40 -28.30 73 0 0 0
JUN-26 900 C 0.00 0.00 0.00 561.60 -28.30 72 0 0 0
JUN-26 905 C 0.00 0.00 0.00 556.80 -28.30 71 0 0 0
JUN-26 910 C 0.00 0.00 0.00 552.00 -28.30 71 0 0 0
JUN-26 915 C 0.00 0.00 0.00 547.20 -28.30 70 0 0 0
JUN-26 920 C 0.00 0.00 0.00 542.30 -28.40 70 0 0 0
JUN-26 925 C 0.00 0.00 0.00 537.50 -28.40 69 0 0 0
JUN-26 930 C 0.00 0.00 0.00 532.70 -28.40 69 0 0 0
JUN-26 935 C 0.00 0.00 0.00 527.90 -28.30 68 0 0 0
JUN-26 940 C 0.00 0.00 0.00 523.10 -28.30 68 0 0 0
JUN-26 945 C 0.00 0.00 0.00 518.30 -28.30 67 0 0 0
JUN-26 950 C 0.00 0.00 0.00 513.40 -28.40 67 0 0 0
JUN-26 955 C 0.00 0.00 0.00 508.60 -28.30 66 0 0 0
JUN-26 960 C 0.00 0.00 0.00 503.80 -28.30 66 0 0 0
JUN-26 965 C 0.00 0.00 0.00 498.90 -28.30 65 0 0 0
JUN-26 970 C 0.00 0.00 0.00 494.10 -28.30 64 0 0 0
JUN-26 975 C 0.00 0.00 0.00 489.30 -28.20 64 0 0 0
JUN-26 980 C 0.00 0.00 0.00 484.40 -28.30 63 0 0 0
JUN-26 985 C 0.00 0.00 0.00 479.60 -28.20 63 0 0 0
JUN-26 990 C 0.00 0.00 0.00 474.70 -28.30 62 0 0 0
JUN-26 995 C 0.00 0.00 0.00 469.90 -28.20 62 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 465.00 -28.30 61 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 455.30 -28.20 60 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 445.60 -28.20 59 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 435.80 -28.20 58 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 426.10 -28.10 57 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 416.30 -28.10 56 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 406.50 -28.10 55 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 396.70 -28.10 54 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 386.90 -28.10 53 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 377.10 -28.10 51 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 367.30 -28.00 50 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 357.50 -28.00 49 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 347.70 -27.90 48 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 337.80 -27.90 47 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 328.00 -27.80 46 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 318.10 -27.80 45 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 308.30 -27.70 44 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 298.40 -27.70 43 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 288.50 -27.70 42 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 278.70 -27.60 41 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 268.80 -27.50 40 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 258.90 -27.50 39 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 249.00 -27.50 37 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 239.20 -27.30 36 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 229.30 -27.20 35 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 219.40 -27.20 34 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 209.60 -27.00 33 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 199.70 -27.00 32 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 189.90 -26.90 31 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 180.10 -26.70 30 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 170.30 -26.60 29 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 160.50 -26.50 28 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 150.80 -26.30 27 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 141.10 -26.10 26 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 131.40 -25.90 24 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 121.80 -25.70 23 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 112.30 -25.40 22 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 102.90 -25.10 21 0 0 0
JUN-26 1380 C 0.00 0.00 0.00 93.50 -24.80 20 0 0 0
JUN-26 1390 C 0.00 0.00 0.00 84.30 -24.40 19 0 0 0
JUN-26 1400 C 0.00 0.00 0.00 75.20 -24.00 18 0 0 0
JUN-26 1410 C 0.00 0.00 0.00 66.20 -23.50 17 0 0 0
JUN-26 1420 C 0.00 0.00 0.00 57.50 -22.90 16 0 0 0
JUN-26 1430 C 0.00 0.00 0.00 51.10 -20.20 15 0 0 0
JUN-26 1440 C 0.00 0.00 0.00 45.00 -17.30 15 0 0 0
JUN-26 1450 C 0.00 0.00 0.00 39.30 -16.40 14 0 0 0
JUN-26 1460 C 0.00 0.00 0.00 33.80 -15.50 14 0 0 0
JUN-26 1470 C 0.00 0.00 0.00 28.70 -14.60 13 0 0 0
JUN-26 1480 C 0.00 0.00 0.00 24.00 -13.60 13 0 0 0
JUN-26 1490 C 0.00 0.00 0.00 19.70 -12.50 12 0 0 0
JUN-26 1500 C 0.00 0.00 0.00 15.80 -11.40 12 0 0 0
JUN-26 1510 C 0.00 0.00 0.00 12.40 -10.10 11 0 0 0
JUN-26 1520 C 0.00 0.00 0.00 9.40 -8.90 11 0 0 0
JUN-26 1530 C 0.00 0.00 0.00 6.90 -7.60 10 0 0 0
JUN-26 1540 C 0.00 0.00 0.00 4.90 -6.30 10 0 0 0
JUN-26 1550 C 0.00 0.00 0.00 3.20 -5.20 9 0 0 0
JUN-26 1560 C 0.00 0.00 0.00 2.00 -4.00 9 0 0 0
JUN-26 1570 C 0.00 0.00 0.00 1.20 -2.90 8 0 0 0
JUN-26 1580 C 0.00 0.00 0.00 0.60 -2.10 8 0 0 0
JUN-26 1590 C 0.00 0.00 0.00 0.30 -1.30 7 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 38.20 -1.20 88 0 0 0
JUN-26 755 P 0.00 0.00 0.00 38.50 -1.20 88 0 0 0
JUN-26 760 P 0.00 0.00 0.00 38.80 -1.20 87 0 0 0
JUN-26 765 P 0.00 0.00 0.00 39.00 -1.20 87 0 0 0
JUN-26 770 P 0.00 0.00 0.00 39.30 -1.20 86 0 0 0
JUN-26 775 P 0.00 0.00 0.00 39.60 -1.20 86 0 0 0
JUN-26 780 P 0.00 0.00 0.00 39.80 -1.20 85 0 0 0
JUN-26 785 P 0.00 0.00 0.00 40.10 -1.20 84 0 0 0
JUN-26 790 P 0.00 0.00 0.00 40.40 -1.20 84 0 0 0
JUN-26 795 P 0.00 0.00 0.00 40.60 -1.20 83 0 0 0
JUN-26 800 P 0.00 0.00 0.00 40.90 -1.20 83 0 0 0
JUN-26 805 P 0.00 0.00 0.00 41.10 -1.20 82 0 0 0
JUN-26 810 P 0.00 0.00 0.00 41.40 -1.20 82 0 0 0
JUN-26 815 P 0.00 0.00 0.00 41.60 -1.20 81 0 0 0
JUN-26 820 P 0.00 0.00 0.00 41.90 -1.20 81 0 0 0
JUN-26 825 P 0.00 0.00 0.00 42.10 -1.20 80 0 0 0
JUN-26 830 P 0.00 0.00 0.00 42.40 -1.20 80 0 0 0
JUN-26 835 P 0.00 0.00 0.00 42.60 -1.20 79 0 0 0
JUN-26 840 P 0.00 0.00 0.00 42.90 -1.10 79 0 0 0
JUN-26 845 P 0.00 0.00 0.00 43.10 -1.20 78 0 0 0
JUN-26 850 P 0.00 0.00 0.00 43.30 -1.20 77 0 0 0
JUN-26 855 P 0.00 0.00 0.00 43.50 -1.20 77 0 0 0
JUN-26 860 P 0.00 0.00 0.00 43.80 -1.20 76 0 0 0
JUN-26 865 P 0.00 0.00 0.00 44.00 -1.20 76 0 0 0
JUN-26 870 P 0.00 0.00 0.00 44.20 -1.20 75 0 0 0
JUN-26 875 P 0.00 0.00 0.00 44.40 -1.20 75 0 0 0
JUN-26 880 P 0.00 0.00 0.00 44.60 -1.20 74 0 0 0
JUN-26 885 P 0.00 0.00 0.00 44.90 -1.10 74 0 0 0
JUN-26 890 P 0.00 0.00 0.00 45.10 -1.10 73 0 0 0
JUN-26 895 P 0.00 0.00 0.00 45.30 -1.10 73 0 0 0
JUN-26 900 P 0.00 0.00 0.00 45.50 -1.10 72 0 0 0
JUN-26 905 P 0.00 0.00 0.00 45.70 -1.10 71 0 0 0
JUN-26 910 P 0.00 0.00 0.00 45.90 -1.10 71 0 0 0
JUN-26 915 P 0.00 0.00 0.00 46.10 -1.10 70 0 0 0
JUN-26 920 P 0.00 0.00 0.00 46.20 -1.20 70 0 0 0
JUN-26 925 P 0.00 0.00 0.00 46.40 -1.20 69 0 0 0
JUN-26 930 P 0.00 0.00 0.00 46.60 -1.20 69 0 0 0
JUN-26 935 P 0.00 0.00 0.00 46.80 -1.10 68 0 0 0
JUN-26 940 P 0.00 0.00 0.00 47.00 -1.10 68 0 0 0
JUN-26 945 P 0.00 0.00 0.00 47.20 -1.10 67 0 0 0
JUN-26 950 P 0.00 0.00 0.00 47.30 -1.20 67 0 0 0
JUN-26 955 P 0.00 0.00 0.00 47.50 -1.10 66 0 0 0
JUN-26 960 P 0.00 0.00 0.00 47.70 -1.10 66 0 0 0
JUN-26 965 P 0.00 0.00 0.00 47.80 -1.10 65 0 0 0
JUN-26 970 P 0.00 0.00 0.00 48.00 -1.10 64 0 0 0
JUN-26 975 P 0.00 0.00 0.00 48.20 -1.00 64 0 0 0
JUN-26 980 P 0.00 0.00 0.00 48.30 -1.10 63 0 0 0
JUN-26 985 P 0.00 0.00 0.00 48.50 -1.00 63 0 0 0
JUN-26 990 P 0.00 0.00 0.00 48.60 -1.10 62 0 0 0
JUN-26 995 P 0.00 0.00 0.00 48.80 -1.00 62 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 48.90 -1.10 61 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 49.20 -1.00 60 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 49.50 -1.00 59 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 49.70 -1.00 58 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 50.00 -0.90 57 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 50.20 -0.90 56 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 50.40 -0.80 55 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 50.60 -0.70 54 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 50.80 -0.60 53 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 51.00 -0.50 51 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 51.20 -0.40 50 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 51.40 -0.30 49 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 51.60 -0.20 48 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 51.70 -0.20 47 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 51.90 -0.10 46 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 52.00 -0.10 45 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 52.20 0.00 44 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 52.30 0.00 43 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 52.40 0.00 42 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 52.60 +0.10 41 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 52.70 +0.10 40 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 52.80 +0.10 39 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 52.90 +0.10 37 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 53.10 +0.20 36 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 53.20 +0.20 35 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 53.30 +0.20 34 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 53.50 +0.30 33 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 53.60 +0.30 32 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 53.80 +0.40 31 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 54.00 +0.50 30 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 54.20 +0.60 29 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 54.40 +0.70 28 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 54.70 +0.90 27 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 55.00 +1.10 26 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 55.30 +1.30 24 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 55.70 +1.50 23 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 56.20 +1.80 22 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 56.80 +2.10 21 0 0 0
JUN-26 1380 P 0.00 0.00 0.00 57.40 +2.40 20 0 0 0
JUN-26 1390 P 0.00 0.00 0.00 58.20 +2.80 19 0 0 0
JUN-26 1400 P 0.00 0.00 0.00 59.10 +3.20 18 0 0 0
JUN-26 1410 P 0.00 0.00 0.00 60.10 +3.70 17 0 0 0
JUN-26 1420 P 0.00 0.00 0.00 61.40 +4.30 16 0 0 0
JUN-26 1430 P 0.00 0.00 0.00 65.00 +7.00 15 0 0 0
JUN-26 1440 P 0.00 0.00 0.00 68.90 +9.90 15 0 0 0
JUN-26 1450 P 0.00 0.00 0.00 73.20 +10.80 14 0 0 0
JUN-26 1460 P 0.00 0.00 0.00 77.70 +11.70 14 0 0 0
JUN-26 1470 P 0.00 0.00 0.00 82.60 +12.60 13 0 0 0
JUN-26 1480 P 0.00 0.00 0.00 87.90 +13.60 13 0 0 0
JUN-26 1490 P 0.00 0.00 0.00 93.60 +14.70 12 0 0 0
JUN-26 1500 P 0.00 0.00 0.00 99.70 +15.80 12 0 0 0
JUN-26 1510 P 0.00 0.00 0.00 106.30 +17.10 11 0 0 0
JUN-26 1520 P 0.00 0.00 0.00 113.30 +18.30 11 0 0 0
JUN-26 1530 P 0.00 0.00 0.00 120.80 +19.60 10 0 0 0
JUN-26 1540 P 0.00 0.00 0.00 128.80 +20.90 10 0 0 0
JUN-26 1550 P 0.00 0.00 0.00 137.10 +22.00 9 0 0 0
JUN-26 1560 P 0.00 0.00 0.00 145.90 +23.20 9 0 0 0
JUN-26 1570 P 0.00 0.00 0.00 155.10 +24.30 8 0 0 0
JUN-26 1580 P 0.00 0.00 0.00 164.50 +25.10 8 0 0 0
JUN-26 1590 P 0.00 0.00 0.00 174.20 +25.90 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 C 0.00 0.00 0.00 612.40 -32.30 73 0 0 0
SEP-26 895 C 0.00 0.00 0.00 607.60 -32.30 73 0 0 0
SEP-26 900 C 0.00 0.00 0.00 602.70 -32.40 72 0 0 0
SEP-26 905 C 0.00 0.00 0.00 597.90 -32.40 71 0 0 0
SEP-26 910 C 0.00 0.00 0.00 593.10 -32.30 71 0 0 0
SEP-26 915 C 0.00 0.00 0.00 588.20 -32.40 70 0 0 0
SEP-26 920 C 0.00 0.00 0.00 583.40 -32.40 70 0 0 0
SEP-26 925 C 0.00 0.00 0.00 578.50 -32.50 69 0 0 0
SEP-26 930 C 0.00 0.00 0.00 573.70 -32.40 69 0 0 0
SEP-26 935 C 0.00 0.00 0.00 568.80 -32.50 68 0 0 0
SEP-26 940 C 0.00 0.00 0.00 563.90 -32.50 68 0 0 0
SEP-26 945 C 0.00 0.00 0.00 559.00 -32.50 67 0 0 0
SEP-26 950 C 0.00 0.00 0.00 554.20 -32.50 67 0 0 0
SEP-26 955 C 0.00 0.00 0.00 549.30 -32.50 66 0 0 0
SEP-26 960 C 0.00 0.00 0.00 544.40 -32.50 66 0 0 0
SEP-26 965 C 0.00 0.00 0.00 539.50 -32.50 65 0 0 0
SEP-26 970 C 0.00 0.00 0.00 534.50 -32.60 64 0 0 0
SEP-26 975 C 0.00 0.00 0.00 529.60 -32.60 64 0 0 0
SEP-26 980 C 0.00 0.00 0.00 524.70 -32.60 63 0 0 0
SEP-26 985 C 0.00 0.00 0.00 519.80 -32.60 63 0 0 0
SEP-26 990 C 0.00 0.00 0.00 514.80 -32.70 62 0 0 0
SEP-26 995 C 0.00 0.00 0.00 509.90 -32.60 62 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 504.90 -32.70 61 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 495.00 -32.70 60 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 485.10 -32.70 59 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 475.10 -32.70 58 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 465.10 -32.80 57 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 455.10 -32.80 56 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 445.10 -32.80 55 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 435.00 -32.80 54 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 424.90 -32.80 53 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 414.80 -32.90 51 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 404.70 -32.80 50 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 394.60 -32.80 49 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 384.40 -32.80 48 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 374.20 -32.80 47 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 364.00 -32.80 46 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 353.70 -32.90 45 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 343.50 -32.80 44 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 333.20 -32.90 43 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 322.90 -32.90 42 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 312.60 -32.80 41 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 302.30 -32.80 40 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 291.90 -32.80 39 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 281.50 -32.90 37 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 271.20 -32.80 36 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 260.80 -32.80 35 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 250.40 -32.70 34 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 240.00 -32.70 33 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 229.60 -32.60 32 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 219.10 -32.70 31 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 208.70 -32.60 30 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 198.30 -32.50 29 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 187.90 -32.40 28 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 177.50 -32.40 27 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 167.10 -32.30 26 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 156.70 -32.20 24 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 146.40 -32.00 23 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 136.00 -32.00 22 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 125.80 -31.70 21 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 115.60 -31.50 20 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 105.40 -31.30 19 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 95.40 -31.00 18 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 85.40 -30.70 17 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 75.60 -30.30 16 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 68.70 -27.10 15 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 62.00 -23.80 15 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 55.40 -20.60 14 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 49.20 -19.80 14 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 43.20 -19.10 13 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 37.50 -18.30 13 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 32.20 -17.30 12 0 0 0
SEP-26 1500 C 0.00 0.00 0.00 27.20 -16.40 12 0 0 0
SEP-26 1510 C 0.00 0.00 0.00 22.60 -15.30 11 0 0 0
SEP-26 1520 C 0.00 0.00 0.00 18.30 -14.20 11 0 0 0
SEP-26 1530 C 0.00 0.00 0.00 14.60 -12.90 10 0 0 0
SEP-26 1540 C 0.00 0.00 0.00 11.20 -11.70 10 0 0 0
SEP-26 1550 C 0.00 0.00 0.00 8.40 -10.20 9 0 0 0
SEP-26 1560 C 0.00 0.00 0.00 6.00 -8.80 9 0 0 0
SEP-26 1570 C 0.00 0.00 0.00 4.00 -7.40 8 0 0 0
SEP-26 1580 C 0.00 0.00 0.00 2.60 -6.00 8 0 0 0
SEP-26 1590 C 0.00 0.00 0.00 1.50 -4.60 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 68.80 -2.80 68 0 0 0
SEP-26 895 P 0.00 0.00 0.00 68.90 -2.80 67 0 0 0
SEP-26 900 P 0.00 0.00 0.00 69.00 -2.80 67 0 0 0
SEP-26 905 P 0.00 0.00 0.00 69.10 -2.80 66 0 0 0
SEP-26 910 P 0.00 0.00 0.00 69.20 -2.80 66 0 0 0
SEP-26 915 P 0.00 0.00 0.00 69.30 -2.80 65 0 0 0
SEP-26 920 P 0.00 0.00 0.00 69.40 -2.80 65 0 0 0
SEP-26 925 P 0.00 0.00 0.00 69.50 -2.80 64 0 0 0
SEP-26 930 P 0.00 0.00 0.00 69.60 -2.80 64 0 0 0
SEP-26 935 P 0.00 0.00 0.00 69.70 -2.80 63 0 0 0
SEP-26 940 P 0.00 0.00 0.00 69.80 -2.80 63 0 0 0
SEP-26 945 P 0.00 0.00 0.00 69.90 -2.80 62 0 0 0
SEP-26 950 P 0.00 0.00 0.00 70.00 -2.80 62 0 0 0
SEP-26 955 P 0.00 0.00 0.00 70.10 -2.80 61 0 0 0
SEP-26 960 P 0.00 0.00 0.00 70.20 -2.80 61 0 0 0
SEP-26 965 P 0.00 0.00 0.00 70.30 -2.80 60 0 0 0
SEP-26 970 P 0.00 0.00 0.00 70.40 -2.80 59 0 0 0
SEP-26 975 P 0.00 0.00 0.00 70.50 -2.80 59 0 0 0
SEP-26 980 P 0.00 0.00 0.00 70.60 -2.80 58 0 0 0
SEP-26 985 P 0.00 0.00 0.00 70.70 -2.80 58 0 0 0
SEP-26 990 P 0.00 0.00 0.00 70.80 -2.80 57 0 0 0
SEP-26 995 P 0.00 0.00 0.00 70.90 -2.80 57 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 71.00 -2.80 56 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 71.10 -2.80 55 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 71.20 -2.80 54 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 71.30 -2.80 53 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 71.40 -2.80 52 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 71.50 -2.80 51 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 71.60 -2.80 50 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 71.70 -2.80 49 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 71.80 -2.80 49 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 71.90 -2.80 48 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 72.00 -2.80 47 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 72.10 -2.80 46 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 72.20 -2.80 45 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 72.30 -2.80 44 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 72.40 -2.80 43 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 72.50 -2.80 42 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 72.60 -2.80 41 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 72.70 -2.80 40 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 72.80 -2.80 39 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 72.90 -2.80 38 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 73.00 -2.80 37 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 73.10 -2.80 36 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 73.20 -2.80 35 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 73.30 -2.80 34 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 73.40 -2.80 33 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 73.50 -2.80 32 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 73.60 -2.80 32 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 73.70 -2.80 31 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 73.80 -2.80 30 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 73.90 -2.80 29 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 74.00 -2.80 28 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 74.10 -2.80 27 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 74.20 -2.80 26 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 74.30 -2.80 25 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 74.40 -2.80 24 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 74.50 -2.80 23 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 74.60 -2.80 22 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 74.70 -2.80 21 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 74.80 -2.80 20 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 74.90 -2.80 19 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 75.00 -2.80 18 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 75.10 -2.80 17 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 75.30 -2.70 16 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 78.40 +0.30 15 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 81.70 +3.50 15 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 85.10 +6.70 14 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 88.90 +7.50 14 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 92.90 +8.20 13 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 97.20 +9.00 13 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 101.90 +10.00 12 0 0 0
SEP-26 1500 P 0.00 0.00 0.00 106.90 +10.90 12 0 0 0
SEP-26 1510 P 0.00 0.00 0.00 112.30 +12.00 11 0 0 0
SEP-26 1520 P 0.00 0.00 0.00 118.00 +13.10 11 0 0 0
SEP-26 1530 P 0.00 0.00 0.00 124.30 +14.40 10 0 0 0
SEP-26 1540 P 0.00 0.00 0.00 130.90 +15.60 10 0 0 0
SEP-26 1550 P 0.00 0.00 0.00 138.10 +17.10 9 0 0 0
SEP-26 1560 P 0.00 0.00 0.00 145.70 +18.50 9 0 0 0
SEP-26 1570 P 0.00 0.00 0.00 153.70 +19.90 8 0 0 0
SEP-26 1580 P 0.00 0.00 0.00 162.30 +21.30 8 0 0 0
SEP-26 1590 P 0.00 0.00 0.00 171.20 +22.70 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 0.00 520.80 -34.60 59 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 510.50 -34.70 58 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 500.30 -34.70 57 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 490.00 -34.70 56 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 479.60 -34.80 55 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 469.30 -34.80 54 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 458.90 -34.80 53 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 448.50 -34.80 51 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 438.00 -34.90 50 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 427.50 -34.90 49 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 416.90 -35.00 48 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 406.40 -34.90 47 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 395.80 -34.90 46 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 385.10 -35.00 45 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 374.50 -35.00 44 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 363.80 -35.00 43 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 353.10 -35.00 42 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 342.30 -35.00 41 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 331.50 -35.00 40 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 320.70 -35.00 39 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 309.90 -35.00 37 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 299.00 -35.00 36 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 288.10 -35.00 35 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 277.20 -35.00 34 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 266.20 -35.00 33 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 255.30 -35.00 32 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 244.30 -35.00 31 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 233.30 -34.90 30 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 222.30 -34.90 29 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 211.30 -34.80 28 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 200.30 -34.70 27 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 189.20 -34.80 26 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 178.20 -34.70 24 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 167.20 -34.50 23 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 156.20 -34.40 22 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 145.20 -34.30 21 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 134.30 -34.10 20 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 123.40 -33.90 19 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 112.50 -33.80 18 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 101.70 -33.50 17 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 91.10 -33.10 16 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 83.70 -29.60 15 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 76.40 -26.00 15 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 69.40 -22.30 14 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 62.50 -21.80 14 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 55.90 -21.10 13 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 49.60 -20.40 13 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 43.50 -19.60 12 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 37.70 -18.80 12 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 32.20 -17.90 11 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 27.10 -16.90 11 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 22.40 -15.70 10 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 18.10 -14.50 10 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 14.20 -13.30 9 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 10.80 -11.90 9 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 7.90 -10.50 8 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 5.50 -9.00 8 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 3.60 -7.50 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
DEC-26 1020 P 0.00 0.00 0.00 82.50 -2.90 50 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 82.60 -2.90 49 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 82.70 -2.90 48 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 82.80 -2.90 47 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 82.90 -2.90 46 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 83.00 -2.90 45 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 83.10 -2.90 45 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 83.20 -2.90 44 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 83.30 -2.90 43 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 83.40 -2.90 42 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 83.50 -2.90 41 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 83.60 -2.90 40 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 83.70 -2.90 39 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 83.80 -2.90 39 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 83.90 -2.90 38 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 84.00 -2.90 37 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 84.10 -2.90 36 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 84.20 -2.90 35 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 84.30 -2.90 34 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 84.40 -2.90 34 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 84.50 -2.90 33 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 84.60 -2.90 32 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 84.70 -2.90 31 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 84.80 -2.90 30 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 84.90 -2.90 30 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 85.00 -2.90 29 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 85.10 -2.90 28 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 85.20 -2.90 27 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 85.30 -2.90 26 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 85.40 -2.90 25 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 85.50 -2.90 25 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 85.60 -2.90 24 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 85.70 -2.90 23 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 85.80 -2.90 22 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 85.90 -2.90 21 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 86.00 -2.90 20 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 86.10 -2.90 19 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 86.20 -2.90 19 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 86.30 -2.90 18 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 86.40 -2.90 17 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 86.50 -2.90 16 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 89.10 -0.40 15 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 91.80 +2.20 15 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 94.80 +5.10 14 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 97.90 +5.60 14 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 101.30 +6.30 13 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 105.00 +7.00 13 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 108.90 +7.80 12 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 113.10 +8.60 12 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 117.60 +9.50 11 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 122.50 +10.50 11 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 127.80 +11.70 10 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 133.50 +12.90 10 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 139.60 +14.10 9 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 146.20 +15.50 9 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 153.30 +16.90 8 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 160.90 +18.40 8 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 169.00 +19.90 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 1290 C 0.00 0.00 0.00 260.80 - 31 0 0 -
MAR-27 1300 C 0.00 0.00 0.00 249.30 - 30 0 0 -
MAR-27 1310 C 0.00 0.00 0.00 237.80 - 29 0 0 -
MAR-27 1320 C 0.00 0.00 0.00 226.30 - 28 0 0 -
MAR-27 1330 C 0.00 0.00 0.00 214.70 - 27 0 0 -
MAR-27 1340 C 0.00 0.00 0.00 203.20 - 26 0 0 -
MAR-27 1350 C 0.00 0.00 0.00 191.60 - 24 0 0 -
MAR-27 1360 C 0.00 0.00 0.00 180.10 - 23 0 0 -
MAR-27 1370 C 0.00 0.00 0.00 168.50 - 22 0 0 -
MAR-27 1380 C 0.00 0.00 0.00 157.00 - 21 0 0 -
MAR-27 1390 C 0.00 0.00 0.00 145.40 - 20 0 0 -
MAR-27 1400 C 0.00 0.00 0.00 134.00 - 19 0 0 -
MAR-27 1410 C 0.00 0.00 0.00 122.50 - 18 0 0 -
MAR-27 1420 C 0.00 0.00 0.00 111.10 - 17 0 0 -
MAR-27 1430 C 0.00 0.00 0.00 99.80 - 16 0 0 -
MAR-27 1440 C 0.00 0.00 0.00 92.20 - 15 0 0 -
MAR-27 1450 C 0.00 0.00 0.00 84.70 - 15 0 0 -
MAR-27 1460 C 0.00 0.00 0.00 77.40 - 14 0 0 -
MAR-27 1470 C 0.00 0.00 0.00 70.30 - 14 0 0 -
MAR-27 1480 C 0.00 0.00 0.00 63.40 - 13 0 0 -
MAR-27 1490 C 0.00 0.00 0.00 56.70 - 13 0 0 -
MAR-27 1500 C 0.00 0.00 0.00 50.20 - 12 0 0 -
MAR-27 1510 C 0.00 0.00 0.00 44.00 - 12 0 0 -
MAR-27 1520 C 0.00 0.00 0.00 38.10 - 11 0 0 -
MAR-27 1530 C 0.00 0.00 0.00 32.60 - 11 0 0 -
MAR-27 1540 C 0.00 0.00 0.00 27.40 - 10 0 0 -
MAR-27 1550 C 0.00 0.00 0.00 22.50 - 10 0 0 -
MAR-27 1560 C 0.00 0.00 0.00 18.10 - 9 0 0 -
MAR-27 1570 C 0.00 0.00 0.00 14.20 - 9 0 0 -
MAR-27 1580 C 0.00 0.00 0.00 10.70 - 8 0 0 -
MAR-27 1590 C 0.00 0.00 0.00 7.80 - 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
MAR-27 1290 P 0.00 0.00 0.00 99.60 - 27 0 0 -
MAR-27 1300 P 0.00 0.00 0.00 99.70 - 26 0 0 -
MAR-27 1310 P 0.00 0.00 0.00 99.80 - 25 0 0 -
MAR-27 1320 P 0.00 0.00 0.00 99.90 - 25 0 0 -
MAR-27 1330 P 0.00 0.00 0.00 100.00 - 24 0 0 -
MAR-27 1340 P 0.00 0.00 0.00 100.10 - 23 0 0 -
MAR-27 1350 P 0.00 0.00 0.00 100.20 - 22 0 0 -
MAR-27 1360 P 0.00 0.00 0.00 100.30 - 22 0 0 -
MAR-27 1370 P 0.00 0.00 0.00 100.40 - 21 0 0 -
MAR-27 1380 P 0.00 0.00 0.00 100.50 - 20 0 0 -
MAR-27 1390 P 0.00 0.00 0.00 100.60 - 19 0 0 -
MAR-27 1400 P 0.00 0.00 0.00 100.70 - 18 0 0 -
MAR-27 1410 P 0.00 0.00 0.00 100.80 - 18 0 0 -
MAR-27 1420 P 0.00 0.00 0.00 100.90 - 17 0 0 -
MAR-27 1430 P 0.00 0.00 0.00 101.00 - 16 0 0 -
MAR-27 1440 P 0.00 0.00 0.00 103.40 - 15 0 0 -
MAR-27 1450 P 0.00 0.00 0.00 105.90 - 15 0 0 -
MAR-27 1460 P 0.00 0.00 0.00 108.60 - 14 0 0 -
MAR-27 1470 P 0.00 0.00 0.00 111.50 - 14 0 0 -
MAR-27 1480 P 0.00 0.00 0.00 114.60 - 13 0 0 -
MAR-27 1490 P 0.00 0.00 0.00 117.90 - 13 0 0 -
MAR-27 1500 P 0.00 0.00 0.00 121.40 - 12 0 0 -
MAR-27 1510 P 0.00 0.00 0.00 125.20 - 12 0 0 -
MAR-27 1520 P 0.00 0.00 0.00 129.30 - 11 0 0 -
MAR-27 1530 P 0.00 0.00 0.00 133.80 - 11 0 0 -
MAR-27 1540 P 0.00 0.00 0.00 138.60 - 10 0 0 -
MAR-27 1550 P 0.00 0.00 0.00 143.70 - 10 0 0 -
MAR-27 1560 P 0.00 0.00 0.00 149.30 - 9 0 0 -
MAR-27 1570 P 0.00 0.00 0.00 155.40 - 9 0 0 -
MAR-27 1580 P 0.00 0.00 0.00 161.90 - 8 0 0 -
MAR-27 1590 P 0.00 0.00 0.00 169.00 - 8 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