RMB CURRENCY 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.
USD/CNH Options RMB10 per minimum fluctuation
TRADING DAY OF THE EXCHANGE
14 JAN 2025, TUESDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-25 6.30 C 0.0000 0.0000 0.0000 1.0336 -0.0140 0 0 0 0
FEB-25 6.35 C 0.0000 0.0000 0.0000 0.9836 -0.0140 0 0 0 0
FEB-25 6.40 C 0.0000 0.0000 0.0000 0.9336 -0.0140 0 0 0 0
FEB-25 6.45 C 0.0000 0.0000 0.0000 0.8836 -0.0140 0 0 0 0
FEB-25 6.50 C 0.0000 0.0000 0.0000 0.8336 -0.0140 0 0 0 0
FEB-25 6.55 C 0.0000 0.0000 0.0000 0.7836 -0.0140 0 0 0 0
FEB-25 6.60 C 0.0000 0.0000 0.0000 0.7336 -0.0140 0 0 0 0
FEB-25 6.65 C 0.0000 0.0000 0.0000 0.6836 -0.0140 0 0 0 0
FEB-25 6.70 C 0.0000 0.0000 0.0000 0.6336 -0.0140 0 0 0 0
FEB-25 6.75 C 0.0000 0.0000 0.0000 0.5836 -0.0141 0 0 0 0
FEB-25 6.80 C 0.0000 0.0000 0.0000 0.5337 -0.0140 8 0 0 0
FEB-25 6.85 C 0.0000 0.0000 0.0000 0.4837 -0.0141 7 0 0 0
FEB-25 6.90 C 0.0000 0.0000 0.0000 0.4339 -0.0141 7 0 0 0
FEB-25 6.95 C 0.0000 0.0000 0.0000 0.3841 -0.0142 7 0 0 0
FEB-25 7.00 C 0.0000 0.0000 0.0000 0.3347 -0.0141 7 0 0 0
FEB-25 7.05 C 0.0000 0.0000 0.0000 0.2857 -0.0141 7 0 0 0
FEB-25 7.10 C 0.0000 0.0000 0.0000 0.2376 -0.0139 6 0 0 0
FEB-25 7.15 C 0.0000 0.0000 0.0000 0.1910 -0.0135 6 0 0 0
FEB-25 7.20 C 0.0000 0.0000 0.0000 0.1469 -0.0127 6 0 0 0
FEB-25 7.25 C 0.0000 0.0000 0.0000 0.1066 -0.0113 6 0 6 0
FEB-25 7.30 C 0.0000 0.0000 0.0000 0.0716 -0.0093 5 0 0 0
FEB-25 7.35 C 0.0000 0.0000 0.0000 0.0435 -0.0068 5 0 10 0
FEB-25 7.40 C 0.0254 0.0254 0.0254 0.0252 -0.0048 5 3 3 +3
FEB-25 7.45 C 0.0000 0.0000 0.0000 0.0133 -0.0032 5 0 0 0
FEB-25 7.50 C 0.0000 0.0000 0.0000 0.0065 -0.0019 5 0 1 0
FEB-25 7.55 C 0.0000 0.0000 0.0000 0.0029 -0.0010 5 0 0 0
FEB-25 7.60 C 0.0000 0.0000 0.0000 0.0012 -0.0005 5 0 3 0
FEB-25 7.65 C 0.0000 0.0000 0.0000 0.0004 -0.0003 5 0 1 0
FEB-25 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
FEB-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
TOTAL CALL 3 24 +3
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-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
FEB-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
FEB-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
FEB-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
FEB-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
FEB-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
FEB-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
FEB-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-25 6.85 P 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
FEB-25 6.90 P 0.0000 0.0000 0.0000 0.0003 -0.0001 7 0 0 0
FEB-25 6.95 P 0.0000 0.0000 0.0000 0.0005 -0.0002 7 0 0 0
FEB-25 7.00 P 0.0000 0.0000 0.0000 0.0011 -0.0001 7 0 0 0
FEB-25 7.05 P 0.0000 0.0000 0.0000 0.0021 -0.0001 7 0 0 0
FEB-25 7.10 P 0.0000 0.0000 0.0000 0.0040 +0.0001 6 0 0 0
FEB-25 7.15 P 0.0000 0.0000 0.0000 0.0074 +0.0005 6 0 0 0
FEB-25 7.20 P 0.0000 0.0000 0.0000 0.0133 +0.0013 6 0 0 0
FEB-25 7.25 P 0.0000 0.0000 0.0000 0.0230 +0.0027 6 0 0 0
FEB-25 7.30 P 0.0340 0.0340 0.0340 0.0380 +0.0047 5 2 2 +2
FEB-25 7.35 P 0.0000 0.0000 0.0000 0.0599 +0.0072 5 0 0 0
FEB-25 7.40 P 0.0000 0.0000 0.0000 0.0916 +0.0092 5 0 0 0
FEB-25 7.45 P 0.0000 0.0000 0.0000 0.1297 +0.0108 5 0 0 0
FEB-25 7.50 P 0.0000 0.0000 0.0000 0.1729 +0.0121 5 0 0 0
FEB-25 7.55 P 0.0000 0.0000 0.0000 0.2193 +0.0130 5 0 0 0
FEB-25 7.60 P 0.0000 0.0000 0.0000 0.2676 +0.0135 5 0 0 0
FEB-25 7.65 P 0.0000 0.0000 0.0000 0.3168 +0.0137 5 0 0 0
FEB-25 7.70 P 0.0000 0.0000 0.0000 0.3665 +0.0139 5 0 0 0
FEB-25 7.75 P 0.0000 0.0000 0.0000 0.4164 +0.0139 0 0 0 0
FEB-25 7.80 P 0.0000 0.0000 0.0000 0.4664 +0.0140 0 0 0 0
FEB-25 7.85 P 0.0000 0.0000 0.0000 0.5164 +0.0140 0 0 0 0
FEB-25 7.90 P 0.0000 0.0000 0.0000 0.5664 +0.0140 0 0 0 0
FEB-25 7.95 P 0.0000 0.0000 0.0000 0.6164 +0.0140 0 0 0 0
FEB-25 8.00 P 0.0000 0.0000 0.0000 0.6664 +0.0140 0 0 0 0
FEB-25 8.05 P 0.0000 0.0000 0.0000 0.7164 +0.0140 0 0 0 0
FEB-25 8.10 P 0.0000 0.0000 0.0000 0.7664 +0.0140 0 0 0 0
TOTAL PUT 2 2 +2
MONTH PUT/CALL RATIO 0.66 MONTH TOTAL 5 26 +5
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-25 6.25 C 0.0000 0.0000 0.0000 1.0781 -0.0140 0 0 0 0
MAR-25 6.30 C 0.0000 0.0000 0.0000 1.0281 -0.0140 0 0 0 0
MAR-25 6.35 C 0.0000 0.0000 0.0000 0.9781 -0.0140 0 0 0 0
MAR-25 6.40 C 0.0000 0.0000 0.0000 0.9281 -0.0140 0 0 0 0
MAR-25 6.45 C 0.0000 0.0000 0.0000 0.8781 -0.0140 0 0 0 0
MAR-25 6.50 C 0.0000 0.0000 0.0000 0.8281 -0.0140 0 0 0 0
MAR-25 6.55 C 0.0000 0.0000 0.0000 0.7781 -0.0140 0 0 0 0
MAR-25 6.60 C 0.0000 0.0000 0.0000 0.7282 -0.0139 8 0 0 0
MAR-25 6.65 C 0.0000 0.0000 0.0000 0.6782 -0.0140 7 0 0 0
MAR-25 6.70 C 0.0000 0.0000 0.0000 0.6283 -0.0140 7 0 0 0
MAR-25 6.75 C 0.0000 0.0000 0.0000 0.5785 -0.0139 7 0 0 0
MAR-25 6.80 C 0.0000 0.0000 0.0000 0.5288 -0.0138 7 0 0 0
MAR-25 6.85 C 0.0000 0.0000 0.0000 0.4793 -0.0138 7 0 0 0
MAR-25 6.90 C 0.0000 0.0000 0.0000 0.4301 -0.0137 7 0 0 0
MAR-25 6.95 C 0.0000 0.0000 0.0000 0.3814 -0.0135 7 0 0 0
MAR-25 7.00 C 0.0000 0.0000 0.0000 0.3335 -0.0133 7 0 1 0
MAR-25 7.05 C 0.0000 0.0000 0.0000 0.2867 -0.0131 6 0 0 0
MAR-25 7.10 C 0.0000 0.0000 0.0000 0.2414 -0.0129 6 0 2 0
MAR-25 7.15 C 0.0000 0.0000 0.0000 0.1984 -0.0125 6 0 0 0
MAR-25 7.20 C 0.0000 0.0000 0.0000 0.1583 -0.0121 6 0 5 0
MAR-25 7.25 C 0.0000 0.0000 0.0000 0.1218 -0.0116 6 0 5 0
MAR-25 7.30 C 0.0000 0.0000 0.0000 0.0899 -0.0108 6 0 22 0
MAR-25 7.35 C 0.0000 0.0000 0.0000 0.0630 -0.0098 6 0 0 0
MAR-25 7.40 C 0.0000 0.0000 0.0000 0.0450 -0.0078 6 0 0 0
MAR-25 7.45 C 0.0000 0.0000 0.0000 0.0316 -0.0058 6 0 0 0
MAR-25 7.50 C 0.0000 0.0000 0.0000 0.0218 -0.0041 6 0 2 0
MAR-25 7.55 C 0.0000 0.0000 0.0000 0.0148 -0.0028 6 0 1 0
MAR-25 7.60 C 0.0000 0.0000 0.0000 0.0100 -0.0018 6 0 18 0
MAR-25 7.65 C 0.0000 0.0000 0.0000 0.0067 -0.0010 7 0 0 0
MAR-25 7.70 C 0.0000 0.0000 0.0000 0.0044 -0.0006 7 0 4 0
MAR-25 7.75 C 0.0000 0.0000 0.0000 0.0029 -0.0003 7 0 4 0
MAR-25 7.80 C 0.0000 0.0000 0.0000 0.0019 -0.0001 7 0 6 0
MAR-25 7.85 C 0.0000 0.0000 0.0000 0.0013 0.0000 7 0 0 0
MAR-25 7.90 C 0.0000 0.0000 0.0000 0.0008 0.0000 7 0 0 0
MAR-25 7.95 C 0.0000 0.0000 0.0000 0.0006 +0.0001 8 0 0 0
MAR-25 8.00 C 0.0000 0.0000 0.0000 0.0004 +0.0001 8 0 0 0
MAR-25 8.05 C 0.0000 0.0000 0.0000 0.0002 0.0000 8 0 0 0
MAR-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
TOTAL CALL 0 70 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-25 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAR-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAR-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAR-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-25 6.70 P 0.0000 0.0000 0.0000 0.0002 0.0000 7 0 0 0
MAR-25 6.75 P 0.0000 0.0000 0.0000 0.0004 +0.0001 7 0 0 0
MAR-25 6.80 P 0.0000 0.0000 0.0000 0.0007 +0.0002 7 0 2 0
MAR-25 6.85 P 0.0000 0.0000 0.0000 0.0012 +0.0002 7 0 0 0
MAR-25 6.90 P 0.0000 0.0000 0.0000 0.0020 +0.0003 7 0 0 0
MAR-25 6.95 P 0.0000 0.0000 0.0000 0.0033 +0.0005 7 0 0 0
MAR-25 7.00 P 0.0000 0.0000 0.0000 0.0054 +0.0007 7 0 0 0
MAR-25 7.05 P 0.0000 0.0000 0.0000 0.0086 +0.0009 6 0 0 0
MAR-25 7.10 P 0.0000 0.0000 0.0000 0.0133 +0.0011 6 0 2 0
MAR-25 7.15 P 0.0000 0.0000 0.0000 0.0203 +0.0015 6 0 1 0
MAR-25 7.20 P 0.0000 0.0000 0.0000 0.0302 +0.0019 6 0 0 0
MAR-25 7.25 P 0.0000 0.0000 0.0000 0.0437 +0.0024 6 0 0 0
MAR-25 7.30 P 0.0000 0.0000 0.0000 0.0618 +0.0032 6 0 0 0
MAR-25 7.35 P 0.0000 0.0000 0.0000 0.0849 +0.0042 6 0 0 0
MAR-25 7.40 P 0.0000 0.0000 0.0000 0.1169 +0.0062 6 0 0 0
MAR-25 7.45 P 0.0000 0.0000 0.0000 0.1535 +0.0082 6 0 0 0
MAR-25 7.50 P 0.0000 0.0000 0.0000 0.1937 +0.0099 6 0 0 0
MAR-25 7.55 P 0.0000 0.0000 0.0000 0.2367 +0.0112 6 0 0 0
MAR-25 7.60 P 0.0000 0.0000 0.0000 0.2819 +0.0122 6 0 0 0
MAR-25 7.65 P 0.0000 0.0000 0.0000 0.3286 +0.0130 7 0 0 0
MAR-25 7.70 P 0.0000 0.0000 0.0000 0.3763 +0.0134 7 0 0 0
MAR-25 7.75 P 0.0000 0.0000 0.0000 0.4248 +0.0137 7 0 0 0
MAR-25 7.80 P 0.0000 0.0000 0.0000 0.4738 +0.0139 7 0 0 0
MAR-25 7.85 P 0.0000 0.0000 0.0000 0.5232 +0.0140 7 0 0 0
MAR-25 7.90 P 0.0000 0.0000 0.0000 0.5727 +0.0140 7 0 0 0
MAR-25 7.95 P 0.0000 0.0000 0.0000 0.6225 +0.0141 8 0 0 0
MAR-25 8.00 P 0.0000 0.0000 0.0000 0.6723 +0.0141 8 0 0 0
MAR-25 8.05 P 0.0000 0.0000 0.0000 0.7221 +0.0140 8 0 0 0
MAR-25 8.10 P 0.0000 0.0000 0.0000 0.7721 +0.0141 8 0 0 0
TOTAL PUT 0 5 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 75 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
APR-25 6.55 C 0.0000 0.0000 0.0000 0.7701 -0.0136 7 0 0 0
APR-25 6.60 C 0.0000 0.0000 0.0000 0.7202 -0.0136 7 0 0 0
APR-25 6.65 C 0.0000 0.0000 0.0000 0.6705 -0.0135 7 0 0 0
APR-25 6.70 C 0.0000 0.0000 0.0000 0.6208 -0.0136 7 0 0 0
APR-25 6.75 C 0.0000 0.0000 0.0000 0.5713 -0.0137 7 0 0 0
APR-25 6.80 C 0.0000 0.0000 0.0000 0.5221 -0.0137 7 0 0 0
APR-25 6.85 C 0.0000 0.0000 0.0000 0.4732 -0.0138 7 0 0 0
APR-25 6.90 C 0.0000 0.0000 0.0000 0.4250 -0.0138 7 0 0 0
APR-25 6.95 C 0.0000 0.0000 0.0000 0.3775 -0.0138 7 0 0 0
APR-25 7.00 C 0.0000 0.0000 0.0000 0.3311 -0.0138 6 0 0 0
APR-25 7.05 C 0.0000 0.0000 0.0000 0.2861 -0.0138 6 0 0 0
APR-25 7.10 C 0.0000 0.0000 0.0000 0.2431 -0.0135 6 0 0 0
APR-25 7.15 C 0.0000 0.0000 0.0000 0.2024 -0.0133 6 0 0 0
APR-25 7.20 C 0.0000 0.0000 0.0000 0.1646 -0.0128 6 0 0 0
APR-25 7.25 C 0.0000 0.0000 0.0000 0.1304 -0.0121 6 0 1 0
APR-25 7.30 C 0.0000 0.0000 0.0000 0.1001 -0.0111 6 0 0 0
APR-25 7.35 C 0.0000 0.0000 0.0000 0.0773 -0.0068 6 0 0 0
APR-25 7.40 C 0.0000 0.0000 0.0000 0.0588 -0.0060 6 0 0 0
APR-25 7.45 C 0.0000 0.0000 0.0000 0.0440 -0.0054 6 0 0 0
APR-25 7.50 C 0.0000 0.0000 0.0000 0.0325 -0.0047 6 0 0 0
APR-25 7.55 C 0.0000 0.0000 0.0000 0.0237 -0.0041 6 0 0 0
APR-25 7.60 C 0.0000 0.0000 0.0000 0.0171 -0.0035 6 0 0 0
APR-25 7.65 C 0.0000 0.0000 0.0000 0.0122 -0.0030 6 0 0 0
APR-25 7.70 C 0.0000 0.0000 0.0000 0.0086 -0.0026 7 0 0 0
APR-25 7.75 C 0.0000 0.0000 0.0000 0.0061 -0.0021 7 0 0 0
APR-25 7.80 C 0.0000 0.0000 0.0000 0.0042 -0.0017 7 0 2 0
APR-25 7.85 C 0.0000 0.0000 0.0000 0.0029 -0.0014 7 0 5 0
APR-25 7.90 C 0.0000 0.0000 0.0000 0.0020 -0.0011 7 0 5 0
APR-25 7.95 C 0.0000 0.0000 0.0000 0.0014 -0.0009 7 0 0 0
APR-25 8.00 C 0.0000 0.0000 0.0000 0.0010 -0.0007 7 0 0 0
APR-25 8.05 C 0.0000 0.0000 0.0000 0.0007 -0.0005 7 0 0 0
APR-25 8.10 C 0.0000 0.0000 0.0000 0.0005 -0.0004 7 0 0 0
TOTAL CALL 0 13 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
APR-25 6.55 P 0.0000 0.0000 0.0000 0.0002 -0.0001 7 0 0 0
APR-25 6.60 P 0.0000 0.0000 0.0000 0.0003 -0.0001 7 0 0 0
APR-25 6.65 P 0.0000 0.0000 0.0000 0.0006 0.0000 7 0 0 0
APR-25 6.70 P 0.0000 0.0000 0.0000 0.0009 -0.0001 7 0 0 0
APR-25 6.75 P 0.0000 0.0000 0.0000 0.0014 -0.0002 7 0 0 0
APR-25 6.80 P 0.0000 0.0000 0.0000 0.0022 -0.0002 7 0 0 0
APR-25 6.85 P 0.0000 0.0000 0.0000 0.0033 -0.0003 7 0 0 0
APR-25 6.90 P 0.0000 0.0000 0.0000 0.0051 -0.0003 7 0 0 0
APR-25 6.95 P 0.0000 0.0000 0.0000 0.0076 -0.0003 7 0 0 0
APR-25 7.00 P 0.0000 0.0000 0.0000 0.0112 -0.0003 6 0 0 0
APR-25 7.05 P 0.0000 0.0000 0.0000 0.0162 -0.0003 6 0 0 0
APR-25 7.10 P 0.0000 0.0000 0.0000 0.0232 0.0000 6 0 0 0
APR-25 7.15 P 0.0000 0.0000 0.0000 0.0325 +0.0002 6 0 0 0
APR-25 7.20 P 0.0000 0.0000 0.0000 0.0447 +0.0007 6 0 0 0
APR-25 7.25 P 0.0000 0.0000 0.0000 0.0605 +0.0014 6 0 0 0
APR-25 7.30 P 0.0000 0.0000 0.0000 0.0802 +0.0024 6 0 0 0
APR-25 7.35 P 0.0000 0.0000 0.0000 0.1074 +0.0067 6 0 0 0
APR-25 7.40 P 0.0000 0.0000 0.0000 0.1389 +0.0075 6 0 0 0
APR-25 7.45 P 0.0000 0.0000 0.0000 0.1741 +0.0081 6 0 0 0
APR-25 7.50 P 0.0000 0.0000 0.0000 0.2126 +0.0088 6 0 0 0
APR-25 7.55 P 0.0000 0.0000 0.0000 0.2538 +0.0094 6 0 0 0
APR-25 7.60 P 0.0000 0.0000 0.0000 0.2972 +0.0100 6 0 0 0
APR-25 7.65 P 0.0000 0.0000 0.0000 0.3423 +0.0105 6 0 0 0
APR-25 7.70 P 0.0000 0.0000 0.0000 0.3887 +0.0109 7 0 0 0
APR-25 7.75 P 0.0000 0.0000 0.0000 0.4362 +0.0114 7 0 0 0
APR-25 7.80 P 0.0000 0.0000 0.0000 0.4843 +0.0118 7 0 0 0
APR-25 7.85 P 0.0000 0.0000 0.0000 0.5330 +0.0121 7 0 0 0
APR-25 7.90 P 0.0000 0.0000 0.0000 0.5821 +0.0124 7 0 0 0
APR-25 7.95 P 0.0000 0.0000 0.0000 0.6315 +0.0126 7 0 0 0
APR-25 8.00 P 0.0000 0.0000 0.0000 0.6811 +0.0128 7 0 0 0
APR-25 8.05 P 0.0000 0.0000 0.0000 0.7308 +0.0130 7 0 0 0
APR-25 8.10 P 0.0000 0.0000 0.0000 0.7806 +0.0131 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 13 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
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.7086 - 7 0 0 -
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.6591 - 7 0 0 -
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.6100 - 7 0 0 -
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.5612 - 7 0 0 -
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.5128 - 7 0 0 -
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.4650 - 7 0 0 -
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.4181 - 7 0 0 -
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.3722 - 6 0 0 -
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.3276 - 6 0 0 -
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.2847 - 6 0 0 -
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.2438 - 6 0 0 -
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.2054 - 6 0 0 -
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.1697 - 6 0 0 -
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.1373 - 6 0 0 -
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.1084 - 6 0 0 -
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0872 - 6 0 0 -
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0695 - 6 0 0 -
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0550 - 6 0 0 -
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0432 - 6 0 0 -
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0338 - 6 0 0 -
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0263 - 6 0 0 -
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0204 - 7 0 0 -
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0158 - 7 0 0 -
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0122 - 7 0 0 -
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0094 - 7 0 0 -
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0072 - 7 0 0 -
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0056 - 7 0 0 -
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0043 - 7 0 0 -
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0033 - 7 0 0 -
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0026 - 8 0 0 -
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0020 - 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
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0013 - 7 0 0 -
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0018 - 7 0 0 -
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0027 - 7 0 0 -
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0039 - 7 0 0 -
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0055 - 7 0 0 -
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0077 - 7 0 0 -
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0108 - 7 0 0 -
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0149 - 6 0 0 -
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0203 - 6 0 0 -
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0274 - 6 0 0 -
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0365 - 6 0 0 -
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0481 - 6 0 0 -
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0624 - 6 0 0 -
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0800 - 6 0 0 -
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.1011 - 6 0 0 -
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.1299 - 6 0 0 -
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1622 - 6 0 0 -
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.1977 - 6 0 0 -
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2359 - 6 0 0 -
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.2765 - 6 0 0 -
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3190 - 6 0 0 -
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.3631 - 7 0 0 -
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4085 - 7 0 0 -
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4549 - 7 0 0 -
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5021 - 7 0 0 -
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.5499 - 7 0 0 -
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.5983 - 7 0 0 -
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.6470 - 7 0 0 -
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.6960 - 7 0 0 -
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.7453 - 8 0 0 -
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.7947 - 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
JUN-25 6.25 C 0.0000 0.0000 0.0000 1.0467 -0.0133 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9968 -0.0133 7 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.9468 -0.0134 7 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8969 -0.0134 7 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.8470 -0.0135 6 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7972 -0.0136 6 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.7475 -0.0137 6 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6980 -0.0139 6 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.6488 -0.0140 6 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5999 -0.0141 6 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.5514 -0.0143 6 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.5037 -0.0143 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.4567 -0.0145 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.4109 -0.0144 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3664 -0.0142 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.3236 -0.0138 6 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2828 -0.0132 6 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.2443 -0.0125 6 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.2083 -0.0116 6 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.1753 -0.0103 6 0 30 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.1453 -0.0090 6 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.1186 -0.0076 6 0 7 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0974 -0.0067 6 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0792 -0.0060 6 0 15 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0640 -0.0052 6 0 15 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0512 -0.0045 6 0 0 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0407 -0.0039 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0322 -0.0033 6 0 20 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0253 -0.0028 6 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0198 -0.0023 7 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0154 -0.0019 7 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0119 -0.0016 7 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0092 -0.0013 7 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0071 -0.0010 7 0 2 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0054 -0.0009 7 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0042 -0.0007 7 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0032 -0.0005 7 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0024 -0.0005 7 0 0 0
TOTAL CALL 0 167 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-25 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 -0.0002 7 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0002 -0.0002 7 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0003 -0.0003 6 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0005 -0.0004 6 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0008 -0.0005 6 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0013 -0.0007 6 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0021 -0.0008 6 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0032 -0.0009 6 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0047 -0.0011 6 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0070 -0.0011 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0100 -0.0013 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0142 -0.0012 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0197 -0.0010 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0269 -0.0006 6 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0361 0.0000 6 0 0 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0476 +0.0007 6 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0616 +0.0016 6 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0786 +0.0029 6 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0986 +0.0042 6 0 0 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1219 +0.0056 6 0 0 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1507 +0.0065 6 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1825 +0.0072 6 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2173 +0.0080 6 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2545 +0.0087 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.2940 +0.0093 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3355 +0.0099 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.3786 +0.0104 6 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4231 +0.0109 7 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.4687 +0.0113 7 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5152 +0.0116 7 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.5625 +0.0119 7 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6104 +0.0122 7 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.6587 +0.0123 7 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7075 +0.0125 7 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.7565 +0.0127 7 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8057 +0.0127 7 0 0 0
TOTAL PUT 0 2 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 169 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-25 6.25 C 0.0000 0.0000 0.0000 1.0072 -0.0127 6 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.9575 -0.0126 6 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.9078 -0.0127 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.8583 -0.0127 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.8090 -0.0127 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.7599 -0.0128 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.7113 -0.0128 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.6632 -0.0128 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.6157 -0.0129 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5690 -0.0129 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.5233 -0.0129 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4788 -0.0128 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.4356 -0.0127 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3940 -0.0126 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.3541 -0.0125 6 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.3162 -0.0123 6 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2805 -0.0119 6 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.2470 -0.0115 6 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.2159 -0.0111 6 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1873 -0.0106 6 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.1613 -0.0100 6 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.1388 -0.0091 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.1187 -0.0083 6 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.1010 -0.0074 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0855 -0.0065 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0719 -0.0057 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0602 -0.0049 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0502 -0.0041 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0416 -0.0035 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0344 -0.0028 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0283 -0.0023 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0231 -0.0019 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0189 -0.0015 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0154 -0.0011 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0124 -0.0010 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0101 -0.0006 7 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0081 -0.0005 7 0 0 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0065 -0.0004 7 0 0 0
TOTAL CALL 0 61 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-25 6.25 P 0.0000 0.0000 0.0000 0.0003 -0.0001 6 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0006 0.0000 6 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0009 -0.0001 6 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0014 -0.0001 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0021 -0.0001 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0030 -0.0002 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0044 -0.0002 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0063 -0.0002 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0088 -0.0003 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0121 -0.0003 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0164 -0.0003 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0219 -0.0002 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0287 -0.0001 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0371 0.0000 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0472 +0.0001 6 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0593 +0.0003 6 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0736 +0.0007 6 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0901 +0.0011 6 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.1090 +0.0015 6 0 0 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1304 +0.0020 6 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1544 +0.0026 6 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1819 +0.0035 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2118 +0.0043 6 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2441 +0.0052 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2786 +0.0061 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3150 +0.0069 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3533 +0.0077 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.3933 +0.0085 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4347 +0.0091 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.4775 +0.0098 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5214 +0.0103 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.5662 +0.0107 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6120 +0.0111 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.6585 +0.0115 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7055 +0.0116 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.7532 +0.0120 7 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8012 +0.0121 7 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.8496 +0.0122 7 0 0 0
TOTAL PUT 0 13 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 74 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 6.25 C 0.0000 0.0000 0.0000 0.9675 -0.0100 7 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.9186 -0.0099 7 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8700 -0.0099 7 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.8218 -0.0098 7 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7741 -0.0097 7 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.7269 -0.0096 7 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6804 -0.0095 7 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.6347 -0.0093 7 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5899 -0.0092 7 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.5462 -0.0090 7 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.5036 -0.0088 6 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.4624 -0.0085 6 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.4226 -0.0082 6 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3844 -0.0079 6 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.3479 -0.0076 6 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.3133 -0.0072 6 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2805 -0.0069 6 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.2498 -0.0065 6 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.2211 -0.0061 6 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1946 -0.0056 6 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1723 -0.0052 6 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.1521 -0.0048 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.1339 -0.0044 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.1175 -0.0041 7 0 0 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.1029 -0.0037 7 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0899 -0.0033 7 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0783 -0.0030 7 0 0 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0681 -0.0027 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0591 -0.0024 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0512 -0.0022 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0443 -0.0019 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0383 -0.0017 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0331 -0.0015 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0285 -0.0013 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0246 -0.0011 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0211 -0.0011 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0182 -0.0009 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0156 -0.0008 7 0 0 0
TOTAL CALL 0 10 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 6.25 P 0.0000 0.0000 0.0000 0.0031 +0.0001 7 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0042 +0.0002 7 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0056 +0.0002 7 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0074 +0.0003 7 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0097 +0.0004 7 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0125 +0.0005 7 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0160 +0.0006 7 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0203 +0.0008 7 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0255 +0.0009 7 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0318 +0.0011 7 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0392 +0.0013 6 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0480 +0.0016 6 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0582 +0.0019 6 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0700 +0.0022 6 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0835 +0.0025 6 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0989 +0.0029 6 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.1161 +0.0032 6 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1354 +0.0036 6 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1567 +0.0040 6 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1802 +0.0045 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2079 +0.0049 6 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2377 +0.0053 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2695 +0.0057 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3031 +0.0060 7 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3385 +0.0064 7 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3755 +0.0068 7 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4139 +0.0071 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4537 +0.0074 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.4947 +0.0077 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5368 +0.0079 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.5799 +0.0082 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6239 +0.0084 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.6687 +0.0086 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7141 +0.0088 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.7602 +0.0090 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8067 +0.0090 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8538 +0.0092 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9012 +0.0093 7 0 0 0
TOTAL PUT 0 6 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 16 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 6.25 C 0.0000 0.0000 0.0000 0.9323 -0.0117 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8834 -0.0117 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.8348 -0.0116 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7865 -0.0115 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.7387 -0.0114 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6915 -0.0113 6 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.6449 -0.0111 6 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5991 -0.0110 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.5542 -0.0108 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.5104 -0.0105 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4677 -0.0102 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.4264 -0.0099 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3866 -0.0095 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3484 -0.0092 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.3121 -0.0087 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2776 -0.0083 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2452 -0.0078 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.2150 -0.0072 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1870 -0.0067 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1613 -0.0062 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1423 -0.0056 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1253 -0.0051 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.1103 -0.0046 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0971 -0.0041 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0854 -0.0038 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0752 -0.0034 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0662 -0.0031 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0583 -0.0028 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0514 -0.0025 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0454 -0.0022 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0402 -0.0020 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0355 -0.0019 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0315 -0.0016 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0280 -0.0015 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0249 -0.0013 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0222 -0.0012 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0198 -0.0011 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0178 -0.0009 7 0 0 0
TOTAL CALL 0 6 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 6.25 P 0.0000 0.0000 0.0000 0.0032 +0.0002 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0043 +0.0002 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0057 +0.0003 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0074 +0.0004 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0096 +0.0005 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0124 +0.0006 6 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0158 +0.0008 6 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0200 +0.0009 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0251 +0.0011 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0313 +0.0014 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0386 +0.0017 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0473 +0.0020 5 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0575 +0.0024 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0693 +0.0027 5 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0830 +0.0032 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0985 +0.0036 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1161 +0.0041 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1359 +0.0047 5 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1579 +0.0052 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.1822 +0.0057 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2132 +0.0063 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2462 +0.0068 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.2812 +0.0073 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3180 +0.0078 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3563 +0.0081 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.3961 +0.0085 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4371 +0.0088 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.4792 +0.0091 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5223 +0.0094 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.5663 +0.0097 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6111 +0.0099 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.6564 +0.0100 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7024 +0.0103 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7489 +0.0104 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.7958 +0.0106 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8431 +0.0107 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.8907 +0.0108 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9387 +0.0110 7 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 7 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 6.25 C 0.0000 0.0000 0.0000 0.9059 -0.0115 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.8577 -0.0114 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.8099 -0.0113 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7627 -0.0111 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.7160 -0.0110 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6700 -0.0109 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.6248 -0.0107 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5805 -0.0105 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.5373 -0.0102 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4951 -0.0100 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4543 -0.0097 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.4149 -0.0093 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3769 -0.0090 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3407 -0.0086 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.3062 -0.0081 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2735 -0.0078 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2429 -0.0072 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.2142 -0.0068 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1876 -0.0063 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1679 -0.0058 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1502 -0.0053 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1343 -0.0049 5 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1201 -0.0045 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.1074 -0.0042 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0962 -0.0037 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0861 -0.0035 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0772 -0.0031 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0693 -0.0028 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0622 -0.0026 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0560 -0.0024 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0504 -0.0022 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0455 -0.0020 6 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0411 -0.0018 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0372 -0.0017 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0337 -0.0015 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0306 -0.0014 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0279 -0.0012 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0254 -0.0012 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 6.25 P 0.0000 0.0000 0.0000 0.0066 +0.0003 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0084 +0.0004 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0106 +0.0005 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0134 +0.0007 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0167 +0.0008 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0207 +0.0009 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0255 +0.0011 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0312 +0.0013 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0380 +0.0016 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0458 +0.0018 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0550 +0.0021 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0656 +0.0025 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0776 +0.0028 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0914 +0.0032 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1069 +0.0037 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1242 +0.0040 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1436 +0.0046 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1649 +0.0050 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.1883 +0.0055 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2186 +0.0060 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2509 +0.0065 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.2850 +0.0069 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3208 +0.0073 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3581 +0.0076 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.3969 +0.0081 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4368 +0.0083 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.4779 +0.0087 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5200 +0.0090 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.5629 +0.0092 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6067 +0.0094 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.6511 +0.0096 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.6962 +0.0098 6 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7418 +0.0100 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.7879 +0.0101 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8344 +0.0103 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.8813 +0.0104 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9286 +0.0106 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 0.9761 +0.0106 7 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 1 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 6.50 C 0.0000 0.0000 0.0000 0.6773 -0.0106 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.6329 -0.0105 5 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5896 -0.0103 5 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.5472 -0.0101 5 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.5060 -0.0098 5 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4661 -0.0095 5 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.4275 -0.0092 5 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3904 -0.0088 5 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3549 -0.0084 5 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.3210 -0.0080 5 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2888 -0.0076 5 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2585 -0.0072 5 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.2300 -0.0068 5 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.2035 -0.0063 5 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1840 -0.0059 5 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1665 -0.0054 5 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1506 -0.0050 5 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1362 -0.0047 5 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1234 -0.0042 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.1118 -0.0039 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.1013 -0.0037 6 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0920 -0.0033 6 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0836 -0.0031 6 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0761 -0.0028 6 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0693 -0.0026 6 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0632 -0.0025 6 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0578 -0.0022 6 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0529 -0.0020 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0485 -0.0019 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0445 -0.0018 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0409 -0.0017 7 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0377 -0.0015 7 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0348 -0.0014 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 6.50 P 0.0000 0.0000 0.0000 0.0280 +0.0012 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0336 +0.0013 5 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0403 +0.0015 5 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0479 +0.0017 5 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0567 +0.0020 5 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0668 +0.0023 5 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0782 +0.0026 5 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0911 +0.0030 5 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1056 +0.0034 5 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1217 +0.0038 5 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1395 +0.0042 5 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1592 +0.0046 5 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.1807 +0.0050 5 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2042 +0.0055 5 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2347 +0.0059 5 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.2672 +0.0064 5 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3013 +0.0068 5 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3369 +0.0071 5 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.3741 +0.0076 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4125 +0.0079 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.4520 +0.0081 6 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.4927 +0.0085 6 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.5343 +0.0087 6 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.5768 +0.0090 6 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6200 +0.0092 6 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.6639 +0.0093 6 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7085 +0.0096 6 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.7536 +0.0098 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.7992 +0.0099 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.8452 +0.0100 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.8916 +0.0101 7 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 0.9384 +0.0103 7 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 0.9855 +0.0104 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.66 MARKET TOTAL 5 381 +5
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED