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
12 DEC 2024, THURSDAY
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-24 6.10 C 0.0000 0.0000 0.0000 1.1691 -0.0130 0 0 0 0
DEC-24 6.15 C 0.0000 0.0000 0.0000 1.1191 -0.0130 0 0 0 0
DEC-24 6.20 C 0.0000 0.0000 0.0000 1.0691 -0.0130 0 0 0 0
DEC-24 6.25 C 0.0000 0.0000 0.0000 1.0191 -0.0130 0 0 0 0
DEC-24 6.30 C 0.0000 0.0000 0.0000 0.9691 -0.0130 0 0 0 0
DEC-24 6.35 C 0.0000 0.0000 0.0000 0.9191 -0.0130 0 0 0 0
DEC-24 6.40 C 0.0000 0.0000 0.0000 0.8691 -0.0130 0 0 0 0
DEC-24 6.45 C 0.0000 0.0000 0.0000 0.8191 -0.0130 0 0 0 0
DEC-24 6.50 C 0.0000 0.0000 0.0000 0.7691 -0.0130 0 0 0 0
DEC-24 6.55 C 0.0000 0.0000 0.0000 0.7191 -0.0130 0 0 0 0
DEC-24 6.60 C 0.0000 0.0000 0.0000 0.6691 -0.0130 0 0 0 0
DEC-24 6.65 C 0.0000 0.0000 0.0000 0.6191 -0.0130 0 0 0 0
DEC-24 6.70 C 0.0000 0.0000 0.0000 0.5691 -0.0130 0 0 0 0
DEC-24 6.75 C 0.0000 0.0000 0.0000 0.5191 -0.0130 0 0 0 0
DEC-24 6.80 C 0.0000 0.0000 0.0000 0.4691 -0.0130 0 0 0 0
DEC-24 6.85 C 0.0000 0.0000 0.0000 0.4191 -0.0130 0 0 0 0
DEC-24 6.90 C 0.0000 0.0000 0.0000 0.3691 -0.0131 0 0 0 0
DEC-24 6.95 C 0.0000 0.0000 0.0000 0.3191 -0.0131 0 0 0 0
DEC-24 7.00 C 0.0000 0.0000 0.0000 0.2691 -0.0132 0 0 0 0
DEC-24 7.05 C 0.0000 0.0000 0.0000 0.2192 -0.0132 10 0 0 0
DEC-24 7.10 C 0.0000 0.0000 0.0000 0.1692 -0.0135 8 0 10 0
DEC-24 7.15 C 0.0000 0.0000 0.0000 0.1195 -0.0139 7 0 13 0
DEC-24 7.20 C 0.0000 0.0000 0.0000 0.0708 -0.0146 6 0 5 0
DEC-24 7.25 C 0.0000 0.0000 0.0000 0.0269 -0.0146 5 0 31 0
DEC-24 7.30 C 0.0000 0.0000 0.0000 0.0039 -0.0060 4 0 13 0
DEC-24 7.35 C 0.0000 0.0000 0.0000 0.0001 -0.0007 4 0 5 0
DEC-24 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 46 0
DEC-24 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 1 0
DEC-24 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 4 0
DEC-24 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 2 0
DEC-24 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 14 0
DEC-24 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 1 0
DEC-24 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
DEC-24 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
DEC-24 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
DEC-24 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
DEC-24 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 5 0
DEC-24 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 28 0 0 0
DEC-24 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 30 0 0 0
DEC-24 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 32 0 0 0
DEC-24 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 34 0 0 0
TOTAL CALL 0 150 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-24 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 54 0 0 0
DEC-24 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 51 0 0 0
DEC-24 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 49 0 0 0
DEC-24 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 47 0 0 0
DEC-24 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 44 0 0 0
DEC-24 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 42 0 0 0
DEC-24 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 40 0 0 0
DEC-24 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 37 0 5 0
DEC-24 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 35 0 0 0
DEC-24 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 33 0 2 0
DEC-24 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 31 0 0 0
DEC-24 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 28 0 3 0
DEC-24 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
DEC-24 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 24 0 0 0
DEC-24 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
DEC-24 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 1 0
DEC-24 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
DEC-24 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 8 0
DEC-24 7.00 P 0.0000 0.0000 0.0000 0.0001 -0.0001 13 0 0 0
DEC-24 7.05 P 0.0000 0.0000 0.0000 0.0001 -0.0002 10 0 20 0
DEC-24 7.10 P 0.0000 0.0000 0.0000 0.0001 -0.0005 8 0 204 0
DEC-24 7.15 P 0.0000 0.0000 0.0000 0.0004 -0.0009 7 0 5 0
DEC-24 7.20 P 0.0000 0.0000 0.0000 0.0017 -0.0016 6 0 1 0
DEC-24 7.25 P 0.0000 0.0000 0.0000 0.0078 -0.0016 5 0 0 0
DEC-24 7.30 P 0.0000 0.0000 0.0000 0.0348 +0.0070 4 0 0 0
DEC-24 7.35 P 0.0000 0.0000 0.0000 0.0810 +0.0123 4 0 0 0
DEC-24 7.40 P 0.0000 0.0000 0.0000 0.1309 +0.0130 0 0 0 0
DEC-24 7.45 P 0.0000 0.0000 0.0000 0.1809 +0.0130 0 0 0 0
DEC-24 7.50 P 0.0000 0.0000 0.0000 0.2309 +0.0130 0 0 0 0
DEC-24 7.55 P 0.0000 0.0000 0.0000 0.2809 +0.0130 0 0 0 0
DEC-24 7.60 P 0.0000 0.0000 0.0000 0.3309 +0.0130 0 0 0 0
DEC-24 7.65 P 0.0000 0.0000 0.0000 0.3809 +0.0130 0 0 0 0
DEC-24 7.70 P 0.0000 0.0000 0.0000 0.4309 +0.0130 0 0 0 0
DEC-24 7.75 P 0.0000 0.0000 0.0000 0.4809 +0.0130 0 0 0 0
DEC-24 7.80 P 0.0000 0.0000 0.0000 0.5309 +0.0130 0 0 0 0
DEC-24 7.85 P 0.0000 0.0000 0.0000 0.5809 +0.0130 0 0 0 0
DEC-24 7.90 P 0.0000 0.0000 0.0000 0.6309 +0.0130 0 0 0 0
DEC-24 7.95 P 0.0000 0.0000 0.0000 0.6809 +0.0130 0 0 0 0
DEC-24 8.00 P 0.0000 0.0000 0.0000 0.7309 +0.0130 0 0 0 0
DEC-24 8.05 P 0.0000 0.0000 0.0000 0.7809 +0.0130 0 0 0 0
DEC-24 8.10 P 0.0000 0.0000 0.0000 0.8309 +0.0130 0 0 0 0
TOTAL PUT 0 249 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 399 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JAN-25 6.25 C 0.0000 0.0000 0.0000 1.0131 -0.0101 0 0 0 0
JAN-25 6.30 C 0.0000 0.0000 0.0000 0.9631 -0.0101 0 0 0 0
JAN-25 6.35 C 0.0000 0.0000 0.0000 0.9131 -0.0101 0 0 0 0
JAN-25 6.40 C 0.0000 0.0000 0.0000 0.8631 -0.0101 0 0 0 0
JAN-25 6.45 C 0.0000 0.0000 0.0000 0.8131 -0.0101 0 0 0 0
JAN-25 6.50 C 0.0000 0.0000 0.0000 0.7631 -0.0101 0 0 0 0
JAN-25 6.55 C 0.0000 0.0000 0.0000 0.7131 -0.0101 0 0 0 0
JAN-25 6.60 C 0.0000 0.0000 0.0000 0.6631 -0.0101 0 0 0 0
JAN-25 6.65 C 0.0000 0.0000 0.0000 0.6131 -0.0101 0 0 0 0
JAN-25 6.70 C 0.0000 0.0000 0.0000 0.5631 -0.0101 0 0 0 0
JAN-25 6.75 C 0.0000 0.0000 0.0000 0.5131 -0.0101 0 0 0 0
JAN-25 6.80 C 0.0000 0.0000 0.0000 0.4632 -0.0101 7 0 0 0
JAN-25 6.85 C 0.0000 0.0000 0.0000 0.4132 -0.0101 6 0 0 0
JAN-25 6.90 C 0.0000 0.0000 0.0000 0.3634 -0.0100 6 0 0 0
JAN-25 6.95 C 0.0000 0.0000 0.0000 0.3137 -0.0100 6 0 0 0
JAN-25 7.00 C 0.0000 0.0000 0.0000 0.2644 -0.0099 6 0 0 0
JAN-25 7.05 C 0.0000 0.0000 0.0000 0.2158 -0.0096 6 0 0 0
JAN-25 7.10 C 0.0000 0.0000 0.0000 0.1686 -0.0092 5 0 1 0
JAN-25 7.15 C 0.0000 0.0000 0.0000 0.1239 -0.0084 5 0 4 0
JAN-25 7.20 C 0.0000 0.0000 0.0000 0.0835 -0.0072 5 0 0 0
JAN-25 7.25 C 0.0000 0.0000 0.0000 0.0497 -0.0056 4 0 0 0
JAN-25 7.30 C 0.0000 0.0000 0.0000 0.0275 -0.0038 5 0 10 0
JAN-25 7.35 C 0.0000 0.0000 0.0000 0.0137 -0.0022 5 0 5 0
JAN-25 7.40 C 0.0000 0.0000 0.0000 0.0061 -0.0011 5 0 0 0
JAN-25 7.45 C 0.0000 0.0000 0.0000 0.0024 -0.0005 5 0 0 0
JAN-25 7.50 C 0.0000 0.0000 0.0000 0.0009 -0.0002 5 0 3 0
JAN-25 7.55 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 3 0
JAN-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JAN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JAN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JAN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
TOTAL CALL 0 26 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JAN-25 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JAN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JAN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JAN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JAN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JAN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JAN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JAN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JAN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JAN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JAN-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-25 6.90 P 0.0000 0.0000 0.0000 0.0003 +0.0001 6 0 0 0
JAN-25 6.95 P 0.0000 0.0000 0.0000 0.0006 +0.0001 6 0 0 0
JAN-25 7.00 P 0.0000 0.0000 0.0000 0.0013 +0.0002 6 0 0 0
JAN-25 7.05 P 0.0000 0.0000 0.0000 0.0027 +0.0005 6 0 0 0
JAN-25 7.10 P 0.0000 0.0000 0.0000 0.0055 +0.0009 5 0 0 0
JAN-25 7.15 P 0.0000 0.0000 0.0000 0.0108 +0.0017 5 0 10 0
JAN-25 7.20 P 0.0000 0.0000 0.0000 0.0204 +0.0029 5 0 10 0
JAN-25 7.25 P 0.0000 0.0000 0.0000 0.0366 +0.0045 4 0 0 0
JAN-25 7.30 P 0.0000 0.0000 0.0000 0.0644 +0.0063 5 0 0 0
JAN-25 7.35 P 0.0000 0.0000 0.0000 0.1006 +0.0079 5 0 0 0
JAN-25 7.40 P 0.0000 0.0000 0.0000 0.1430 +0.0090 5 0 0 0
JAN-25 7.45 P 0.0000 0.0000 0.0000 0.1893 +0.0096 5 0 0 0
JAN-25 7.50 P 0.0000 0.0000 0.0000 0.2378 +0.0099 5 0 0 0
JAN-25 7.55 P 0.0000 0.0000 0.0000 0.2872 +0.0100 5 0 0 0
JAN-25 7.60 P 0.0000 0.0000 0.0000 0.3370 +0.0101 5 0 0 0
JAN-25 7.65 P 0.0000 0.0000 0.0000 0.3869 +0.0101 0 0 0 0
JAN-25 7.70 P 0.0000 0.0000 0.0000 0.4369 +0.0101 0 0 0 0
JAN-25 7.75 P 0.0000 0.0000 0.0000 0.4869 +0.0101 0 0 0 0
JAN-25 7.80 P 0.0000 0.0000 0.0000 0.5369 +0.0101 0 0 0 0
JAN-25 7.85 P 0.0000 0.0000 0.0000 0.5869 +0.0101 0 0 0 0
JAN-25 7.90 P 0.0000 0.0000 0.0000 0.6369 +0.0101 0 0 0 0
JAN-25 7.95 P 0.0000 0.0000 0.0000 0.6869 +0.0101 0 0 0 0
JAN-25 8.00 P 0.0000 0.0000 0.0000 0.7369 +0.0101 0 0 0 0
JAN-25 8.05 P 0.0000 0.0000 0.0000 0.7869 +0.0101 0 0 0 0
TOTAL PUT 0 20 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 46 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-25 6.30 C 0.0000 0.0000 0.0000 0.9549 -0.0100 0 0 0 0
FEB-25 6.35 C 0.0000 0.0000 0.0000 0.9049 -0.0100 0 0 0 0
FEB-25 6.40 C 0.0000 0.0000 0.0000 0.8549 -0.0100 0 0 0 0
FEB-25 6.45 C 0.0000 0.0000 0.0000 0.8050 -0.0099 9 0 0 0
FEB-25 6.50 C 0.0000 0.0000 0.0000 0.7550 -0.0100 8 0 0 0
FEB-25 6.55 C 0.0000 0.0000 0.0000 0.7051 -0.0099 8 0 0 0
FEB-25 6.60 C 0.0000 0.0000 0.0000 0.6552 -0.0099 8 0 0 0
FEB-25 6.65 C 0.0000 0.0000 0.0000 0.6053 -0.0100 7 0 0 0
FEB-25 6.70 C 0.0000 0.0000 0.0000 0.5556 -0.0100 7 0 0 0
FEB-25 6.75 C 0.0000 0.0000 0.0000 0.5061 -0.0099 7 0 0 0
FEB-25 6.80 C 0.0000 0.0000 0.0000 0.4568 -0.0099 7 0 0 0
FEB-25 6.85 C 0.0000 0.0000 0.0000 0.4080 -0.0098 7 0 0 0
FEB-25 6.90 C 0.0000 0.0000 0.0000 0.3597 -0.0098 7 0 0 0
FEB-25 6.95 C 0.0000 0.0000 0.0000 0.3124 -0.0097 7 0 0 0
FEB-25 7.00 C 0.0000 0.0000 0.0000 0.2665 -0.0095 6 0 0 0
FEB-25 7.05 C 0.0000 0.0000 0.0000 0.2224 -0.0092 6 0 0 0
FEB-25 7.10 C 0.0000 0.0000 0.0000 0.1807 -0.0090 6 0 0 0
FEB-25 7.15 C 0.0000 0.0000 0.0000 0.1423 -0.0085 6 0 0 0
FEB-25 7.20 C 0.0000 0.0000 0.0000 0.1079 -0.0078 6 0 0 0
FEB-25 7.25 C 0.0000 0.0000 0.0000 0.0781 -0.0071 6 0 6 0
FEB-25 7.30 C 0.0000 0.0000 0.0000 0.0564 -0.0063 6 0 0 0
FEB-25 7.35 C 0.0000 0.0000 0.0000 0.0396 -0.0054 6 0 0 0
FEB-25 7.40 C 0.0000 0.0000 0.0000 0.0271 -0.0045 6 0 0 0
FEB-25 7.45 C 0.0000 0.0000 0.0000 0.0180 -0.0037 6 0 0 0
FEB-25 7.50 C 0.0000 0.0000 0.0000 0.0117 -0.0029 6 0 0 0
FEB-25 7.55 C 0.0000 0.0000 0.0000 0.0074 -0.0023 6 0 0 0
FEB-25 7.60 C 0.0000 0.0000 0.0000 0.0046 -0.0017 6 0 3 0
FEB-25 7.65 C 0.0000 0.0000 0.0000 0.0028 -0.0012 6 0 1 0
FEB-25 7.70 C 0.0000 0.0000 0.0000 0.0017 -0.0008 6 0 0 0
FEB-25 7.75 C 0.0000 0.0000 0.0000 0.0010 -0.0006 6 0 0 0
FEB-25 7.80 C 0.0000 0.0000 0.0000 0.0006 -0.0004 7 0 0 0
FEB-25 7.85 C 0.0000 0.0000 0.0000 0.0003 -0.0003 6 0 0 0
FEB-25 7.90 C 0.0000 0.0000 0.0000 0.0002 -0.0002 7 0 0 0
FEB-25 7.95 C 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
FEB-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 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
FEB-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-25 6.55 P 0.0000 0.0000 0.0000 0.0002 +0.0001 8 0 0 0
FEB-25 6.60 P 0.0000 0.0000 0.0000 0.0003 +0.0001 8 0 0 0
FEB-25 6.65 P 0.0000 0.0000 0.0000 0.0004 0.0000 7 0 0 0
FEB-25 6.70 P 0.0000 0.0000 0.0000 0.0007 0.0000 7 0 0 0
FEB-25 6.75 P 0.0000 0.0000 0.0000 0.0012 +0.0001 7 0 0 0
FEB-25 6.80 P 0.0000 0.0000 0.0000 0.0019 +0.0001 7 0 0 0
FEB-25 6.85 P 0.0000 0.0000 0.0000 0.0031 +0.0002 7 0 0 0
FEB-25 6.90 P 0.0000 0.0000 0.0000 0.0048 +0.0002 7 0 0 0
FEB-25 6.95 P 0.0000 0.0000 0.0000 0.0075 +0.0003 7 0 0 0
FEB-25 7.00 P 0.0000 0.0000 0.0000 0.0116 +0.0005 6 0 0 0
FEB-25 7.05 P 0.0000 0.0000 0.0000 0.0175 +0.0008 6 0 0 0
FEB-25 7.10 P 0.0000 0.0000 0.0000 0.0258 +0.0010 6 0 0 0
FEB-25 7.15 P 0.0000 0.0000 0.0000 0.0374 +0.0015 6 0 0 0
FEB-25 7.20 P 0.0000 0.0000 0.0000 0.0530 +0.0022 6 0 0 0
FEB-25 7.25 P 0.0000 0.0000 0.0000 0.0732 +0.0029 6 0 0 0
FEB-25 7.30 P 0.0000 0.0000 0.0000 0.1015 +0.0037 6 0 0 0
FEB-25 7.35 P 0.0000 0.0000 0.0000 0.1347 +0.0046 6 0 0 0
FEB-25 7.40 P 0.0000 0.0000 0.0000 0.1722 +0.0055 6 0 0 0
FEB-25 7.45 P 0.0000 0.0000 0.0000 0.2131 +0.0063 6 0 0 0
FEB-25 7.50 P 0.0000 0.0000 0.0000 0.2568 +0.0071 6 0 0 0
FEB-25 7.55 P 0.0000 0.0000 0.0000 0.3025 +0.0077 6 0 0 0
FEB-25 7.60 P 0.0000 0.0000 0.0000 0.3497 +0.0083 6 0 0 0
FEB-25 7.65 P 0.0000 0.0000 0.0000 0.3979 +0.0088 6 0 0 0
FEB-25 7.70 P 0.0000 0.0000 0.0000 0.4468 +0.0092 6 0 0 0
FEB-25 7.75 P 0.0000 0.0000 0.0000 0.4961 +0.0094 6 0 0 0
FEB-25 7.80 P 0.0000 0.0000 0.0000 0.5457 +0.0096 7 0 0 0
FEB-25 7.85 P 0.0000 0.0000 0.0000 0.5954 +0.0097 6 0 0 0
FEB-25 7.90 P 0.0000 0.0000 0.0000 0.6453 +0.0098 7 0 0 0
FEB-25 7.95 P 0.0000 0.0000 0.0000 0.6952 +0.0099 7 0 0 0
FEB-25 8.00 P 0.0000 0.0000 0.0000 0.7452 +0.0100 7 0 0 0
FEB-25 8.05 P 0.0000 0.0000 0.0000 0.7951 +0.0099 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 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
MAR-25 6.25 C 0.0000 0.0000 0.0000 0.9989 -0.0087 9 0 0 0
MAR-25 6.30 C 0.0000 0.0000 0.0000 0.9490 -0.0086 9 0 0 0
MAR-25 6.35 C 0.0000 0.0000 0.0000 0.8991 -0.0086 9 0 0 0
MAR-25 6.40 C 0.0000 0.0000 0.0000 0.8492 -0.0086 9 0 0 0
MAR-25 6.45 C 0.0000 0.0000 0.0000 0.7994 -0.0086 9 0 0 0
MAR-25 6.50 C 0.0000 0.0000 0.0000 0.7496 -0.0086 8 0 0 0
MAR-25 6.55 C 0.0000 0.0000 0.0000 0.7000 -0.0084 8 0 0 0
MAR-25 6.60 C 0.0000 0.0000 0.0000 0.6505 -0.0084 8 0 0 0
MAR-25 6.65 C 0.0000 0.0000 0.0000 0.6012 -0.0083 8 0 0 0
MAR-25 6.70 C 0.0000 0.0000 0.0000 0.5522 -0.0081 8 0 0 0
MAR-25 6.75 C 0.0000 0.0000 0.0000 0.5036 -0.0079 8 0 0 0
MAR-25 6.80 C 0.0000 0.0000 0.0000 0.4555 -0.0077 7 0 0 0
MAR-25 6.85 C 0.0000 0.0000 0.0000 0.4082 -0.0073 7 0 0 0
MAR-25 6.90 C 0.0000 0.0000 0.0000 0.3618 -0.0069 7 0 0 0
MAR-25 6.95 C 0.0000 0.0000 0.0000 0.3166 -0.0064 7 0 0 0
MAR-25 7.00 C 0.0000 0.0000 0.0000 0.2729 -0.0059 7 0 1 0
MAR-25 7.05 C 0.0000 0.0000 0.0000 0.2313 -0.0052 7 0 0 0
MAR-25 7.10 C 0.0000 0.0000 0.0000 0.1921 -0.0044 6 0 2 0
MAR-25 7.15 C 0.0000 0.0000 0.0000 0.1558 -0.0036 6 0 1 0
MAR-25 7.20 C 0.0000 0.0000 0.0000 0.1229 -0.0028 6 0 5 0
MAR-25 7.25 C 0.0000 0.0000 0.0000 0.0938 -0.0020 6 0 5 0
MAR-25 7.30 C 0.0000 0.0000 0.0000 0.0735 -0.0016 6 0 21 0
MAR-25 7.35 C 0.0000 0.0000 0.0000 0.0570 -0.0014 6 0 0 0
MAR-25 7.40 C 0.0000 0.0000 0.0000 0.0438 -0.0012 6 0 0 0
MAR-25 7.45 C 0.0000 0.0000 0.0000 0.0334 -0.0011 6 0 0 0
MAR-25 7.50 C 0.0000 0.0000 0.0000 0.0254 -0.0009 7 0 2 0
MAR-25 7.55 C 0.0000 0.0000 0.0000 0.0192 -0.0009 7 0 0 0
MAR-25 7.60 C 0.0000 0.0000 0.0000 0.0144 -0.0009 7 0 18 0
MAR-25 7.65 C 0.0000 0.0000 0.0000 0.0108 -0.0008 7 0 0 0
MAR-25 7.70 C 0.0000 0.0000 0.0000 0.0081 -0.0007 7 0 4 0
MAR-25 7.75 C 0.0000 0.0000 0.0000 0.0061 -0.0006 7 0 4 0
MAR-25 7.80 C 0.0000 0.0000 0.0000 0.0046 -0.0005 8 0 4 0
MAR-25 7.85 C 0.0000 0.0000 0.0000 0.0034 -0.0005 8 0 0 0
MAR-25 7.90 C 0.0000 0.0000 0.0000 0.0026 -0.0004 8 0 0 0
MAR-25 7.95 C 0.0000 0.0000 0.0000 0.0020 -0.0003 8 0 0 0
MAR-25 8.00 C 0.0000 0.0000 0.0000 0.0015 -0.0003 8 0 0 0
MAR-25 8.05 C 0.0000 0.0000 0.0000 0.0011 -0.0003 8 0 0 0
MAR-25 8.10 C 0.0000 0.0000 0.0000 0.0009 -0.0002 8 0 0 0
TOTAL CALL 0 67 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 9 0 0 0
MAR-25 6.30 P 0.0000 0.0000 0.0000 0.0002 +0.0001 9 0 0 0
MAR-25 6.35 P 0.0000 0.0000 0.0000 0.0003 +0.0001 9 0 0 0
MAR-25 6.40 P 0.0000 0.0000 0.0000 0.0004 +0.0001 9 0 0 0
MAR-25 6.45 P 0.0000 0.0000 0.0000 0.0006 +0.0001 9 0 0 0
MAR-25 6.50 P 0.0000 0.0000 0.0000 0.0008 +0.0001 8 0 0 0
MAR-25 6.55 P 0.0000 0.0000 0.0000 0.0012 +0.0003 8 0 0 0
MAR-25 6.60 P 0.0000 0.0000 0.0000 0.0017 +0.0003 8 0 0 0
MAR-25 6.65 P 0.0000 0.0000 0.0000 0.0024 +0.0004 8 0 0 0
MAR-25 6.70 P 0.0000 0.0000 0.0000 0.0034 +0.0006 8 0 0 0
MAR-25 6.75 P 0.0000 0.0000 0.0000 0.0048 +0.0008 8 0 0 0
MAR-25 6.80 P 0.0000 0.0000 0.0000 0.0067 +0.0010 7 0 2 0
MAR-25 6.85 P 0.0000 0.0000 0.0000 0.0094 +0.0014 7 0 0 0
MAR-25 6.90 P 0.0000 0.0000 0.0000 0.0130 +0.0018 7 0 0 0
MAR-25 6.95 P 0.0000 0.0000 0.0000 0.0178 +0.0023 7 0 0 0
MAR-25 7.00 P 0.0000 0.0000 0.0000 0.0241 +0.0028 7 0 0 0
MAR-25 7.05 P 0.0000 0.0000 0.0000 0.0325 +0.0035 7 0 0 0
MAR-25 7.10 P 0.0000 0.0000 0.0000 0.0433 +0.0043 6 0 2 0
MAR-25 7.15 P 0.0000 0.0000 0.0000 0.0570 +0.0051 6 0 1 0
MAR-25 7.20 P 0.0000 0.0000 0.0000 0.0741 +0.0059 6 0 0 0
MAR-25 7.25 P 0.0000 0.0000 0.0000 0.0950 +0.0067 6 0 0 0
MAR-25 7.30 P 0.0000 0.0000 0.0000 0.1247 +0.0071 6 0 0 0
MAR-25 7.35 P 0.0000 0.0000 0.0000 0.1582 +0.0073 6 0 0 0
MAR-25 7.40 P 0.0000 0.0000 0.0000 0.1950 +0.0075 6 0 0 0
MAR-25 7.45 P 0.0000 0.0000 0.0000 0.2346 +0.0076 6 0 0 0
MAR-25 7.50 P 0.0000 0.0000 0.0000 0.2766 +0.0078 7 0 0 0
MAR-25 7.55 P 0.0000 0.0000 0.0000 0.3204 +0.0078 7 0 0 0
MAR-25 7.60 P 0.0000 0.0000 0.0000 0.3656 +0.0078 7 0 0 0
MAR-25 7.65 P 0.0000 0.0000 0.0000 0.4120 +0.0079 7 0 0 0
MAR-25 7.70 P 0.0000 0.0000 0.0000 0.4593 +0.0080 7 0 0 0
MAR-25 7.75 P 0.0000 0.0000 0.0000 0.5073 +0.0081 7 0 0 0
MAR-25 7.80 P 0.0000 0.0000 0.0000 0.5558 +0.0082 8 0 0 0
MAR-25 7.85 P 0.0000 0.0000 0.0000 0.6046 +0.0082 8 0 0 0
MAR-25 7.90 P 0.0000 0.0000 0.0000 0.6538 +0.0083 8 0 0 0
MAR-25 7.95 P 0.0000 0.0000 0.0000 0.7032 +0.0084 8 0 0 0
MAR-25 8.00 P 0.0000 0.0000 0.0000 0.7527 +0.0084 8 0 0 0
MAR-25 8.05 P 0.0000 0.0000 0.0000 0.8023 +0.0084 8 0 0 0
MAR-25 8.10 P 0.0000 0.0000 0.0000 0.8521 +0.0085 8 0 0 0
TOTAL PUT 0 5 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 72 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 0.9663 -0.0086 7 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9166 -0.0084 7 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8669 -0.0084 7 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8174 -0.0082 7 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7681 -0.0080 7 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7190 -0.0078 7 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6704 -0.0074 7 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6222 -0.0070 7 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5746 -0.0066 7 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5278 -0.0061 7 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4819 -0.0056 7 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4372 -0.0049 7 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3939 -0.0043 7 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3521 -0.0037 7 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3122 -0.0031 7 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2744 -0.0025 6 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2388 -0.0020 6 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.2057 -0.0016 6 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1753 -0.0013 6 0 6 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.1477 -0.0009 6 0 30 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.1259 -0.0009 6 0 36 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.1069 -0.0009 7 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0904 -0.0009 7 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0762 -0.0010 7 0 15 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0640 -0.0011 7 0 15 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0536 -0.0012 7 0 0 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0448 -0.0013 7 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0374 -0.0014 7 0 10 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0312 -0.0014 7 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0260 -0.0014 7 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0217 -0.0014 8 0 0 0
JUN-25 7.80 C 0.0165 0.0165 0.0165 0.0181 -0.0014 8 1 11 +1
JUN-25 7.85 C 0.0137 0.0138 0.0137 0.0150 -0.0014 8 3 11 +3
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0125 -0.0014 8 0 0 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0105 -0.0012 8 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0087 -0.0013 8 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0073 -0.0012 8 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0061 -0.0011 8 0 0 0
TOTAL CALL 4 151 +4
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 0.0004 +0.0002 7 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0007 +0.0004 7 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0010 +0.0004 7 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0015 +0.0006 7 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0022 +0.0008 7 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0031 +0.0010 7 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0045 +0.0014 7 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0063 +0.0018 7 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0087 +0.0022 7 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0119 +0.0027 7 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0160 +0.0032 7 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0213 +0.0039 7 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0280 +0.0045 7 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0362 +0.0051 7 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0463 +0.0057 7 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0585 +0.0063 6 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0729 +0.0068 6 0 0 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0898 +0.0072 6 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.1094 +0.0075 6 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.1318 +0.0079 6 0 1 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.1600 +0.0079 6 0 0 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1910 +0.0079 7 0 0 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.2245 +0.0079 7 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2603 +0.0078 7 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2981 +0.0077 7 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3377 +0.0076 7 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3789 +0.0075 7 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4215 +0.0074 7 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4653 +0.0074 7 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5101 +0.0074 7 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5558 +0.0074 8 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6022 +0.0074 8 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6491 +0.0074 8 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6966 +0.0074 8 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7446 +0.0076 8 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7928 +0.0075 8 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8414 +0.0076 8 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8902 +0.0077 8 0 0 0
TOTAL PUT 0 3 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 4 154 +4
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 0.9314 -0.0094 7 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8823 -0.0090 7 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8335 -0.0087 7 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7852 -0.0081 7 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7373 -0.0076 7 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6900 -0.0071 7 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6435 -0.0065 7 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5978 -0.0060 7 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5531 -0.0055 7 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5096 -0.0050 7 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4674 -0.0047 7 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4268 -0.0043 7 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3877 -0.0041 7 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3504 -0.0041 7 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.3150 -0.0041 7 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2816 -0.0043 7 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2504 -0.0045 7 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.2213 -0.0048 7 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1944 -0.0052 7 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1697 -0.0056 7 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.1488 -0.0051 7 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.1300 -0.0047 7 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.1132 -0.0043 7 0 1 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0983 -0.0038 7 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0850 -0.0035 7 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0734 -0.0031 7 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0631 -0.0028 7 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0542 -0.0025 7 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0464 -0.0022 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0397 -0.0019 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0339 -0.0017 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0288 -0.0015 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0245 -0.0013 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0208 -0.0012 8 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0177 -0.0010 8 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0150 -0.0008 8 0 0 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0127 -0.0007 8 0 0 0
TOTAL CALL 0 59 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 0.0022 +0.0012 7 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0031 +0.0016 7 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0043 +0.0019 7 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0060 +0.0025 7 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0081 +0.0030 7 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0108 +0.0035 7 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0143 +0.0041 7 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0186 +0.0046 7 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0239 +0.0051 7 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0304 +0.0056 7 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0382 +0.0059 7 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0476 +0.0063 7 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0585 +0.0065 7 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0712 +0.0065 7 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0858 +0.0065 7 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.1024 +0.0063 7 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.1212 +0.0061 7 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.1421 +0.0058 7 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.1652 +0.0054 7 0 0 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1905 +0.0050 7 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.2196 +0.0055 7 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.2508 +0.0059 7 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2840 +0.0063 7 0 0 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.3191 +0.0068 7 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3558 +0.0071 7 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3942 +0.0075 7 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4339 +0.0078 7 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4750 +0.0081 7 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5172 +0.0084 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5605 +0.0087 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6047 +0.0089 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6496 +0.0091 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6953 +0.0093 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7416 +0.0094 8 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7885 +0.0096 8 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8358 +0.0098 8 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8835 +0.0099 8 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 71 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 0.9090 -0.0018 8 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8617 -0.0009 8 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8150 0.0000 8 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7688 +0.0009 8 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7231 +0.0016 8 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6782 +0.0024 8 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6341 +0.0030 7 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5908 +0.0034 7 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5485 +0.0036 7 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.5073 +0.0037 7 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4672 +0.0035 7 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.4285 +0.0032 7 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3910 +0.0024 7 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3551 +0.0016 7 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.3207 +0.0005 7 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2880 -0.0008 7 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2571 -0.0022 7 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.2280 -0.0038 7 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.2008 -0.0054 7 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1797 -0.0047 7 0 0 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1604 -0.0041 7 0 1 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.1430 -0.0034 7 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.1272 -0.0028 7 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.1129 -0.0023 7 0 0 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.1001 -0.0018 7 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0887 -0.0013 7 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0784 -0.0009 7 0 0 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0693 -0.0005 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0612 -0.0002 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0540 +0.0001 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0476 +0.0003 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0420 +0.0005 8 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0370 +0.0007 8 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0326 +0.0008 8 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0287 +0.0009 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0253 +0.0010 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0223 +0.0010 8 0 0 0
TOTAL CALL 0 2 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 0.0139 +0.0081 8 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0166 +0.0090 8 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0199 +0.0099 8 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0237 +0.0108 8 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0280 +0.0115 8 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0331 +0.0123 8 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0390 +0.0129 7 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0457 +0.0133 7 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0534 +0.0135 7 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0622 +0.0136 7 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0721 +0.0134 7 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0834 +0.0131 7 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0959 +0.0123 7 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.1100 +0.0115 7 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.1256 +0.0104 7 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.1429 +0.0091 7 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.1620 +0.0077 7 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1829 +0.0061 7 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.2057 +0.0045 7 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.2346 +0.0052 7 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2653 +0.0058 7 0 0 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2979 +0.0065 7 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.3321 +0.0071 7 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3678 +0.0076 7 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.4050 +0.0081 7 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4436 +0.0086 7 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4833 +0.0090 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5242 +0.0094 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5661 +0.0097 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6089 +0.0100 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6525 +0.0102 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6969 +0.0104 8 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7419 +0.0106 8 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7875 +0.0107 8 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8336 +0.0108 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8802 +0.0109 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9272 +0.0109 8 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 3 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 0.8665 -0.0109 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8181 -0.0109 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7702 -0.0108 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7228 -0.0106 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6760 -0.0105 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6299 -0.0104 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5847 -0.0102 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5404 -0.0100 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4973 -0.0097 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4553 -0.0095 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4148 -0.0091 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3758 -0.0088 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3385 -0.0084 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3031 -0.0080 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2695 -0.0076 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2381 -0.0070 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2087 -0.0066 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1816 -0.0061 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1612 -0.0056 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1429 -0.0051 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1266 -0.0047 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1121 -0.0043 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0993 -0.0039 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0880 -0.0035 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0779 -0.0032 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0691 -0.0029 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0613 -0.0027 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0545 -0.0024 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0485 -0.0021 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0432 -0.0019 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0385 -0.0018 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0344 -0.0016 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0308 -0.0014 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0276 -0.0013 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0248 -0.0012 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0223 -0.0011 7 0 0 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0201 -0.0010 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
MAR-26 6.25 P 0.0000 0.0000 0.0000 0.0055 +0.0003 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0071 +0.0003 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0092 +0.0004 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0118 +0.0006 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0150 +0.0007 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0189 +0.0008 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0237 +0.0010 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0294 +0.0012 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0363 +0.0015 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0443 +0.0017 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0538 +0.0021 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0648 +0.0024 5 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0775 +0.0028 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0921 +0.0032 5 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.1085 +0.0036 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1271 +0.0042 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1477 +0.0046 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1706 +0.0051 5 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2002 +0.0056 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2319 +0.0061 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2656 +0.0065 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3011 +0.0069 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3383 +0.0073 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3770 +0.0077 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4169 +0.0080 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4581 +0.0083 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5003 +0.0085 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5435 +0.0088 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5875 +0.0091 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6322 +0.0093 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6775 +0.0094 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7234 +0.0096 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7698 +0.0098 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8166 +0.0099 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8638 +0.0100 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9113 +0.0101 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9591 +0.0102 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
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.8443 -0.0096 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7969 -0.0095 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7500 -0.0094 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7038 -0.0093 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6583 -0.0091 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6136 -0.0090 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5699 -0.0087 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5272 -0.0086 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4857 -0.0084 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4456 -0.0080 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4068 -0.0078 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3696 -0.0075 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3341 -0.0072 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3003 -0.0068 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2684 -0.0064 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2384 -0.0061 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2105 -0.0056 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1845 -0.0052 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1655 -0.0048 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1484 -0.0044 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1330 -0.0041 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1193 -0.0038 5 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1070 -0.0035 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0961 -0.0031 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0863 -0.0029 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0776 -0.0027 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0699 -0.0024 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0630 -0.0022 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0569 -0.0020 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0514 -0.0019 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0466 -0.0017 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0422 -0.0016 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0384 -0.0014 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0349 -0.0013 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0318 -0.0012 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0291 -0.0011 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0266 -0.0010 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 0.0101 +0.0004 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0127 +0.0005 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0158 +0.0006 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0196 +0.0007 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0241 +0.0009 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0294 +0.0010 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0357 +0.0013 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0430 +0.0014 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0515 +0.0016 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0614 +0.0020 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0726 +0.0022 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0854 +0.0025 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0999 +0.0028 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1161 +0.0032 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1342 +0.0036 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1542 +0.0039 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1763 +0.0044 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2003 +0.0048 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2313 +0.0052 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2642 +0.0056 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2988 +0.0059 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3351 +0.0062 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3728 +0.0065 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4119 +0.0069 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4521 +0.0071 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4934 +0.0073 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5357 +0.0076 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5788 +0.0078 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6227 +0.0080 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6672 +0.0081 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7124 +0.0083 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7580 +0.0084 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8042 +0.0086 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8507 +0.0087 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8976 +0.0088 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9449 +0.0089 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9924 +0.0090 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 0.6219 -0.0088 5 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5791 -0.0086 5 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5373 -0.0084 5 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4967 -0.0082 5 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4573 -0.0080 5 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4194 -0.0076 5 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3829 -0.0074 5 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3480 -0.0071 5 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3148 -0.0067 5 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2833 -0.0064 5 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2536 -0.0060 5 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2258 -0.0056 5 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1998 -0.0052 5 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1810 -0.0049 5 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1640 -0.0045 5 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1486 -0.0042 5 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1347 -0.0039 5 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1222 -0.0036 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1110 -0.0033 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.1009 -0.0030 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0918 -0.0028 6 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0836 -0.0026 6 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0763 -0.0024 6 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0697 -0.0022 6 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0637 -0.0021 6 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0584 -0.0019 6 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0536 -0.0018 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0493 -0.0016 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0454 -0.0015 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0418 -0.0014 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0386 -0.0013 7 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0358 -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
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0377 +0.0012 5 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0449 +0.0014 5 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0531 +0.0016 5 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0625 +0.0018 5 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0731 +0.0020 5 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0852 +0.0024 5 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0987 +0.0026 5 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1138 +0.0029 5 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1306 +0.0033 5 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1491 +0.0036 5 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1694 +0.0040 5 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1916 +0.0044 5 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2156 +0.0048 5 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2468 +0.0051 5 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2798 +0.0055 5 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3144 +0.0058 5 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3505 +0.0061 5 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3880 +0.0064 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4268 +0.0067 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4667 +0.0070 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5076 +0.0072 6 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5494 +0.0074 6 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.5921 +0.0076 6 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6355 +0.0078 6 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6795 +0.0079 6 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7242 +0.0081 6 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7694 +0.0082 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8151 +0.0084 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8612 +0.0085 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9076 +0.0086 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9544 +0.0087 7 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0016 +0.0088 7 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 4 757 +4
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED