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
30 MAY 2025, 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
JUN-25 6.25 C 0.0000 0.0000 0.0000 0.9396 +0.0096 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8896 +0.0096 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8396 +0.0096 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7896 +0.0096 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7396 +0.0096 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6896 +0.0096 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6396 +0.0096 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5896 +0.0096 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5396 +0.0096 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4896 +0.0096 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4396 +0.0096 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.3896 +0.0096 0 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3396 +0.0096 0 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2896 +0.0096 0 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2396 +0.0095 0 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1898 +0.0092 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1405 +0.0085 4 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.0932 +0.0070 4 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0512 +0.0042 4 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0205 +0.0013 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0066 0.0000 4 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0017 -0.0002 4 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0003 -0.0002 4 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
TOTAL CALL 0 205 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 21 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0002 -0.0004 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0009 -0.0011 4 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0036 -0.0026 4 0 0 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0116 -0.0054 4 0 1 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0309 -0.0083 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0670 -0.0096 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1121 -0.0098 4 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1607 -0.0098 4 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2105 -0.0096 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2604 -0.0096 0 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3104 -0.0096 0 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3604 -0.0096 0 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4104 -0.0096 0 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4604 -0.0096 0 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5104 -0.0096 0 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5604 -0.0096 0 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6104 -0.0096 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6604 -0.0096 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7104 -0.0096 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7604 -0.0096 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8104 -0.0096 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8604 -0.0096 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9104 -0.0096 0 0 0 0
TOTAL PUT 0 75 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 280 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
JUL-25 6.40 C 0.0000 0.0000 0.0000 0.7740 +0.0095 0 0 0 0
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7240 +0.0095 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6740 +0.0095 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6240 +0.0095 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5740 +0.0095 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5240 +0.0094 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4741 +0.0095 6 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4241 +0.0094 6 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3743 +0.0094 6 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3245 +0.0091 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2751 +0.0089 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2262 +0.0084 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1784 +0.0076 4 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1328 +0.0064 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0910 +0.0049 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0552 +0.0030 4 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0316 +0.0014 4 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0165 +0.0003 4 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0079 -0.0001 4 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0035 -0.0002 4 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0014 -0.0002 4 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0006 -0.0001 4 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 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
JUL-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0003 -0.0001 6 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0005 -0.0004 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0011 -0.0006 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0022 -0.0011 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0044 -0.0019 4 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0088 -0.0031 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0170 -0.0046 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0312 -0.0065 4 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0576 -0.0081 4 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0925 -0.0092 4 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1339 -0.0096 4 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1795 -0.0097 4 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2274 -0.0097 4 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2766 -0.0096 4 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3262 -0.0096 4 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3761 -0.0095 5 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4260 -0.0095 0 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4760 -0.0095 0 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5260 -0.0095 0 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5760 -0.0095 0 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6260 -0.0095 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6760 -0.0095 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7260 -0.0095 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7760 -0.0095 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8260 -0.0095 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8760 -0.0095 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9260 -0.0095 0 0 0 0
TOTAL PUT 0 55 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 55 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
AUG-25 6.40 C 0.0000 0.0000 0.0000 0.7550 +0.0097 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.7050 +0.0097 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6550 +0.0096 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6051 +0.0097 6 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5552 +0.0096 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5053 +0.0095 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4556 +0.0095 5 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4061 +0.0094 5 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3569 +0.0091 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3084 +0.0088 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2608 +0.0083 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2147 +0.0076 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1710 +0.0067 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1305 +0.0056 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0945 +0.0044 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0640 +0.0032 4 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0431 +0.0017 4 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0280 +0.0005 4 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0176 -0.0001 4 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0107 -0.0005 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0064 -0.0006 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0037 -0.0006 5 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0021 -0.0005 5 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0012 -0.0004 5 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0007 -0.0003 5 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0004 -0.0002 5 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0002 -0.0002 5 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0003 -0.0002 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0006 -0.0002 5 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0011 -0.0003 5 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0019 -0.0006 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0034 -0.0009 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0058 -0.0014 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0097 -0.0021 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0160 -0.0030 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0255 -0.0041 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0395 -0.0053 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0590 -0.0065 4 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0881 -0.0080 4 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1230 -0.0092 4 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1626 -0.0098 4 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2057 -0.0102 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2514 -0.0103 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2987 -0.0103 5 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3471 -0.0102 5 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3962 -0.0101 5 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4457 -0.0100 5 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4954 -0.0099 5 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5452 -0.0099 5 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5951 -0.0098 5 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6451 -0.0097 6 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6950 -0.0098 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7450 -0.0097 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7950 -0.0097 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8450 -0.0097 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8950 -0.0097 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
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.8897 +0.0104 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8397 +0.0103 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7898 +0.0104 7 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7398 +0.0103 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6899 +0.0103 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6400 +0.0102 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5902 +0.0101 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5405 +0.0100 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4910 +0.0098 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4418 +0.0096 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3931 +0.0093 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3451 +0.0090 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2981 +0.0085 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2526 +0.0081 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2090 +0.0074 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1682 +0.0068 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1308 +0.0061 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0977 +0.0054 4 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0694 +0.0046 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0501 +0.0035 4 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0355 +0.0026 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0247 +0.0019 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0170 +0.0014 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0115 +0.0009 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0077 +0.0006 5 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0052 +0.0005 5 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0034 +0.0003 5 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0023 +0.0002 5 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0015 +0.0001 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0010 +0.0001 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0007 +0.0001 6 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 2 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
TOTAL CALL 0 63 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 0.0001 0.0000 8 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0003 -0.0002 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0005 -0.0003 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0008 -0.0004 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0013 -0.0006 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0021 -0.0008 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0034 -0.0011 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0054 -0.0014 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0084 -0.0019 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0129 -0.0023 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0193 -0.0030 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0285 -0.0036 5 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0411 -0.0043 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0580 -0.0050 4 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0797 -0.0058 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1104 -0.0069 4 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1458 -0.0078 5 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1850 -0.0085 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2273 -0.0090 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2718 -0.0095 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3180 -0.0098 5 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3655 -0.0099 5 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4137 -0.0101 5 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4626 -0.0102 5 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5118 -0.0103 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5613 -0.0103 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6110 -0.0103 6 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6607 -0.0104 6 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7106 -0.0104 6 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7605 -0.0104 6 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8104 -0.0104 6 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8604 -0.0104 6 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9104 -0.0104 7 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9603 -0.0104 0 0 0 0
TOTAL PUT 0 36 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 99 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 0.8418 +0.0100 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7920 +0.0100 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7423 +0.0099 6 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6928 +0.0098 6 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6434 +0.0096 6 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5944 +0.0095 6 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5457 +0.0093 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4976 +0.0091 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4501 +0.0087 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4036 +0.0084 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3583 +0.0081 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3144 +0.0077 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2724 +0.0073 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2325 +0.0068 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1952 +0.0063 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1609 +0.0058 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1298 +0.0052 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1023 +0.0047 5 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0830 +0.0036 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0669 +0.0025 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0538 +0.0017 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0431 +0.0010 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0345 +0.0004 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0276 0.0000 5 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0220 -0.0004 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0176 -0.0006 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0141 -0.0008 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0114 -0.0008 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0092 -0.0009 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0074 -0.0009 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0060 -0.0009 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0049 -0.0009 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0040 -0.0008 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0033 -0.0008 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0027 -0.0007 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0022 -0.0007 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0019 -0.0006 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0016 -0.0006 7 0 0 0
TOTAL CALL 0 41 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 0.0004 -0.0002 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0006 -0.0002 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0009 -0.0003 6 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0014 -0.0004 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0020 -0.0006 6 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0030 -0.0007 6 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0043 -0.0009 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0062 -0.0011 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0087 -0.0015 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0122 -0.0018 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0169 -0.0021 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0230 -0.0025 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0310 -0.0029 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0411 -0.0034 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0538 -0.0039 5 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0695 -0.0044 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0884 -0.0050 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1109 -0.0055 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1416 -0.0066 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1755 -0.0077 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2124 -0.0085 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2517 -0.0092 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2931 -0.0098 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3362 -0.0102 5 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3806 -0.0106 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4262 -0.0108 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4727 -0.0110 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5200 -0.0110 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5678 -0.0111 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6160 -0.0111 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6646 -0.0111 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7135 -0.0111 6 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7626 -0.0110 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8119 -0.0110 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8613 -0.0109 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9108 -0.0109 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9605 -0.0108 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0102 -0.0108 7 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 56 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 0.7989 +0.0108 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7498 +0.0106 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7011 +0.0106 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6527 +0.0105 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6048 +0.0103 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5575 +0.0102 6 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5109 +0.0100 6 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4651 +0.0097 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4204 +0.0094 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3770 +0.0091 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3351 +0.0087 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2948 +0.0082 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2566 +0.0077 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2206 +0.0072 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1871 +0.0066 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1562 +0.0059 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1283 +0.0052 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1078 +0.0046 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0901 +0.0040 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0749 +0.0034 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0621 +0.0029 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0513 +0.0025 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0423 +0.0021 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0348 +0.0018 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0286 +0.0015 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0234 +0.0012 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0192 +0.0010 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0157 +0.0008 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0129 +0.0007 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0106 +0.0006 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0087 +0.0005 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0072 +0.0005 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0059 +0.0003 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0049 +0.0003 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0040 +0.0002 6 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0033 +0.0002 6 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0028 +0.0002 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0023 +0.0001 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 0.0029 -0.0002 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0038 -0.0004 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0051 -0.0004 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0067 -0.0005 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0088 -0.0007 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0115 -0.0008 6 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0149 -0.0010 6 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0191 -0.0013 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0244 -0.0016 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0310 -0.0019 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0391 -0.0023 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0488 -0.0028 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0606 -0.0033 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0746 -0.0038 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0911 -0.0044 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1102 -0.0051 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1323 -0.0058 5 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1618 -0.0064 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1941 -0.0070 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2289 -0.0076 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2661 -0.0081 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3053 -0.0085 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3463 -0.0089 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3888 -0.0092 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4326 -0.0095 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4774 -0.0098 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5232 -0.0100 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5697 -0.0102 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6169 -0.0103 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6646 -0.0104 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7127 -0.0105 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7612 -0.0105 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8099 -0.0107 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8589 -0.0107 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9080 -0.0108 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9573 -0.0108 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0068 -0.0108 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0563 -0.0109 7 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 18 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 0.7641 +0.0073 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7158 +0.0073 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6679 +0.0072 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6206 +0.0070 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5740 +0.0069 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5283 +0.0068 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4836 +0.0066 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4400 +0.0064 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3978 +0.0061 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3571 +0.0058 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3182 +0.0056 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2812 +0.0052 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2463 +0.0049 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2137 +0.0045 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1835 +0.0041 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1558 +0.0037 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1345 +0.0031 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1157 +0.0025 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0991 +0.0018 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0847 +0.0012 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0723 +0.0008 5 0 0 0
JUN-26 7.30 C 0.0629 0.0629 0.0629 0.0615 +0.0004 5 1 1 +1
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0522 0.0000 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0443 -0.0003 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0376 -0.0005 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0318 -0.0007 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0270 -0.0008 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0228 -0.0009 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0193 -0.0010 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0164 -0.0010 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0139 -0.0010 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0118 -0.0010 6 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0100 -0.0010 6 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0085 -0.0010 6 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0073 -0.0009 6 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0062 -0.0009 6 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0053 -0.0008 6 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0045 -0.0008 7 0 0 0
TOTAL CALL 1 1 +1
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 0.0051 -0.0003 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0068 -0.0003 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0089 -0.0004 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0116 -0.0006 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0150 -0.0007 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0193 -0.0008 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0246 -0.0010 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0310 -0.0012 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0388 -0.0015 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0481 -0.0018 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0592 -0.0020 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0722 -0.0024 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0873 -0.0027 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1047 -0.0031 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1245 -0.0035 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1468 -0.0039 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1755 -0.0045 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2067 -0.0051 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2401 -0.0058 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2757 -0.0064 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3133 -0.0068 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3525 -0.0072 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3932 -0.0076 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4353 -0.0079 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4786 -0.0081 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5228 -0.0083 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5680 -0.0084 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6138 -0.0085 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6603 -0.0086 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7074 -0.0086 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7549 -0.0086 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8028 -0.0086 6 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8510 -0.0086 6 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8995 -0.0086 6 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9483 -0.0085 6 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9972 -0.0085 6 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0463 -0.0084 6 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0955 -0.0084 7 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 1 2 +1
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 6.40 C 0.0000 0.0000 0.0000 0.6064 +0.0075 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5633 +0.0073 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5214 +0.0071 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4808 +0.0069 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4417 +0.0067 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4041 +0.0064 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3681 +0.0061 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3339 +0.0058 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3016 +0.0056 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2711 +0.0052 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2425 +0.0049 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2159 +0.0046 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1913 +0.0008 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1720 +0.0004 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1546 +0.0002 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1389 0.0000 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1247 -0.0002 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1120 -0.0004 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1006 -0.0005 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0904 -0.0005 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0812 -0.0006 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0730 -0.0007 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0657 -0.0007 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0592 -0.0007 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0533 -0.0008 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0481 -0.0008 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0435 -0.0007 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0393 -0.0008 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0356 -0.0007 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0323 -0.0007 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0293 -0.0007 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0267 -0.0006 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0243 -0.0006 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0222 -0.0006 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0202 -0.0006 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0300 -0.0009 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0369 -0.0011 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0450 -0.0013 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0544 -0.0015 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0653 -0.0017 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0777 -0.0020 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0917 -0.0023 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1075 -0.0026 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1252 -0.0028 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1447 -0.0032 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1661 -0.0035 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1895 -0.0038 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2149 -0.0076 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2456 -0.0080 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2782 -0.0082 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3125 -0.0084 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3483 -0.0086 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3856 -0.0088 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4242 -0.0089 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4640 -0.0089 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5048 -0.0090 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5466 -0.0091 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5893 -0.0091 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6328 -0.0091 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6769 -0.0092 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7217 -0.0092 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7671 -0.0091 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8129 -0.0092 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8592 -0.0091 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9059 -0.0091 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9529 -0.0091 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0003 -0.0090 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0479 -0.0090 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0958 -0.0090 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1438 -0.0090 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.5938 +0.0030 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5524 +0.0029 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5122 +0.0028 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4734 +0.0027 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4360 +0.0026 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4002 +0.0025 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3659 +0.0023 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3334 +0.0023 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3025 +0.0021 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2734 +0.0019 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2462 +0.0019 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2207 +0.0017 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2008 +0.0016 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1826 +0.0014 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1661 +0.0014 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1510 +0.0012 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1373 +0.0011 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1249 +0.0010 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1137 +0.0010 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1035 +0.0009 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0943 +0.0008 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0860 +0.0007 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0785 +0.0007 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0717 +0.0006 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0655 +0.0005 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0600 +0.0005 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0550 +0.0005 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0504 +0.0004 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0463 +0.0003 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0426 +0.0003 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0393 +0.0003 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0362 +0.0003 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0334 +0.0002 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0309 +0.0002 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0287 +0.0003 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0431 -0.0007 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0517 -0.0008 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0615 -0.0009 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0727 -0.0010 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0853 -0.0011 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0995 -0.0012 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1152 -0.0014 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1327 -0.0014 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1518 -0.0016 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1727 -0.0018 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1955 -0.0018 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2200 -0.0020 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2501 -0.0021 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2819 -0.0023 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3154 -0.0023 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3503 -0.0025 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3866 -0.0026 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4242 -0.0027 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4630 -0.0027 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5028 -0.0028 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5436 -0.0029 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5853 -0.0030 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6278 -0.0030 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6710 -0.0031 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7148 -0.0032 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7593 -0.0032 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8043 -0.0032 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8497 -0.0033 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8956 -0.0034 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9419 -0.0034 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9886 -0.0034 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0355 -0.0034 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0827 -0.0035 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1302 -0.0035 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1780 -0.0034 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.6042 +0.0121 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5637 +0.0117 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5244 +0.0113 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4865 +0.0109 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4499 +0.0105 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4149 +0.0101 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3813 +0.0096 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3493 +0.0091 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3190 +0.0087 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2902 +0.0082 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2632 +0.0077 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2378 +0.0072 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2182 +0.0068 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.2002 +0.0064 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1836 +0.0059 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1685 +0.0055 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1547 +0.0051 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1421 +0.0048 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1305 +0.0044 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1200 +0.0041 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1104 +0.0037 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.1017 +0.0035 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0938 +0.0033 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0865 +0.0030 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0799 +0.0028 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0739 +0.0026 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0684 +0.0024 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0634 +0.0023 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0588 +0.0021 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0547 +0.0020 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0508 +0.0018 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0474 +0.0017 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0535 -0.0024 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0630 -0.0028 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0737 -0.0032 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0858 -0.0036 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0992 -0.0040 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1142 -0.0044 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1306 -0.0049 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1486 -0.0054 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1683 -0.0058 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1895 -0.0063 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2125 -0.0068 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2371 -0.0073 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2675 -0.0077 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.2995 -0.0081 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3329 -0.0086 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3678 -0.0090 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4040 -0.0094 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4414 -0.0097 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4798 -0.0101 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5193 -0.0104 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5597 -0.0108 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6010 -0.0110 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6431 -0.0112 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6858 -0.0115 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7292 -0.0117 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7732 -0.0119 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8177 -0.0121 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8627 -0.0122 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9081 -0.0124 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9540 -0.0125 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0001 -0.0127 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0467 -0.0128 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.00 MARKET TOTAL 1 510 +1
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED