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
04 FEB 2025, TUESDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-25 6.30 C 0.0000 0.0000 0.0000 0.9857 -0.0589 0 0 0 0
FEB-25 6.35 C 0.0000 0.0000 0.0000 0.9357 -0.0589 0 0 0 0
FEB-25 6.40 C 0.0000 0.0000 0.0000 0.8857 -0.0589 0 0 0 0
FEB-25 6.45 C 0.0000 0.0000 0.0000 0.8357 -0.0589 0 0 0 0
FEB-25 6.50 C 0.0000 0.0000 0.0000 0.7857 -0.0589 0 0 0 0
FEB-25 6.55 C 0.0000 0.0000 0.0000 0.7357 -0.0589 0 0 0 0
FEB-25 6.60 C 0.0000 0.0000 0.0000 0.6857 -0.0589 0 0 0 0
FEB-25 6.65 C 0.0000 0.0000 0.0000 0.6357 -0.0589 0 0 0 0
FEB-25 6.70 C 0.0000 0.0000 0.0000 0.5857 -0.0589 0 0 0 0
FEB-25 6.75 C 0.0000 0.0000 0.0000 0.5357 -0.0589 0 0 0 0
FEB-25 6.80 C 0.0000 0.0000 0.0000 0.4857 -0.0589 0 0 0 0
FEB-25 6.85 C 0.0000 0.0000 0.0000 0.4357 -0.0589 0 0 0 0
FEB-25 6.90 C 0.0000 0.0000 0.0000 0.3857 -0.0589 0 0 0 0
FEB-25 6.95 C 0.0000 0.0000 0.0000 0.3357 -0.0589 0 0 0 0
FEB-25 7.00 C 0.0000 0.0000 0.0000 0.2858 -0.0589 7 0 0 0
FEB-25 7.05 C 0.0000 0.0000 0.0000 0.2360 -0.0589 7 0 0 0
FEB-25 7.10 C 0.0000 0.0000 0.0000 0.1865 -0.0588 6 0 0 0
FEB-25 7.15 C 0.0000 0.0000 0.0000 0.1381 -0.0581 6 0 0 0
FEB-25 7.20 C 0.0000 0.0000 0.0000 0.0923 -0.0562 6 0 0 0
FEB-25 7.25 C 0.0645 0.0645 0.0645 0.0524 -0.0512 5 6 0 -6
FEB-25 7.30 C 0.0000 0.0000 0.0000 0.0228 -0.0412 5 0 0 0
FEB-25 7.35 C 0.0000 0.0000 0.0000 0.0102 -0.0226 5 0 0 0
FEB-25 7.40 C 0.0000 0.0000 0.0000 0.0045 -0.0122 6 0 5 0
FEB-25 7.45 C 0.0000 0.0000 0.0000 0.0020 -0.0060 7 0 0 0
FEB-25 7.50 C 0.0000 0.0000 0.0000 0.0010 -0.0028 7 0 1 0
FEB-25 7.55 C 0.0000 0.0000 0.0000 0.0005 -0.0013 8 0 0 0
FEB-25 7.60 C 0.0000 0.0000 0.0000 0.0003 -0.0005 9 0 3 0
FEB-25 7.65 C 0.0000 0.0000 0.0000 0.0001 -0.0003 9 0 1 0
FEB-25 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0001 10 0 0 0
FEB-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
FEB-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
FEB-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
FEB-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
FEB-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
FEB-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
FEB-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
FEB-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
TOTAL CALL 6 10 -6
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 25 0 0 0
FEB-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
FEB-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
FEB-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
FEB-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
FEB-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
FEB-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
FEB-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
FEB-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
FEB-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
FEB-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
FEB-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
FEB-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-25 7.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-25 7.05 P 0.0000 0.0000 0.0000 0.0003 0.0000 7 0 0 0
FEB-25 7.10 P 0.0000 0.0000 0.0000 0.0008 +0.0001 6 0 0 0
FEB-25 7.15 P 0.0000 0.0000 0.0000 0.0024 +0.0008 6 0 0 0
FEB-25 7.20 P 0.0000 0.0000 0.0000 0.0066 +0.0027 6 0 2 0
FEB-25 7.25 P 0.0000 0.0000 0.0000 0.0167 +0.0077 5 0 1 0
FEB-25 7.30 P 0.0000 0.0000 0.0000 0.0371 +0.0177 5 0 2 0
FEB-25 7.35 P 0.0000 0.0000 0.0000 0.0745 +0.0363 5 0 0 0
FEB-25 7.40 P 0.0000 0.0000 0.0000 0.1188 +0.0467 6 0 2 0
FEB-25 7.45 P 0.0000 0.0000 0.0000 0.1663 +0.0529 7 0 0 0
FEB-25 7.50 P 0.0000 0.0000 0.0000 0.2153 +0.0561 7 0 0 0
FEB-25 7.55 P 0.0000 0.0000 0.0000 0.2648 +0.0576 8 0 0 0
FEB-25 7.60 P 0.0000 0.0000 0.0000 0.3146 +0.0584 9 0 0 0
FEB-25 7.65 P 0.0000 0.0000 0.0000 0.3644 +0.0586 9 0 0 0
FEB-25 7.70 P 0.0000 0.0000 0.0000 0.4144 +0.0588 10 0 0 0
FEB-25 7.75 P 0.0000 0.0000 0.0000 0.4643 +0.0588 0 0 0 0
FEB-25 7.80 P 0.0000 0.0000 0.0000 0.5143 +0.0588 0 0 0 0
FEB-25 7.85 P 0.0000 0.0000 0.0000 0.5643 +0.0589 0 0 0 0
FEB-25 7.90 P 0.0000 0.0000 0.0000 0.6143 +0.0589 0 0 0 0
FEB-25 7.95 P 0.0000 0.0000 0.0000 0.6643 +0.0589 0 0 0 0
FEB-25 8.00 P 0.0000 0.0000 0.0000 0.7143 +0.0589 0 0 0 0
FEB-25 8.05 P 0.0000 0.0000 0.0000 0.7643 +0.0589 0 0 0 0
FEB-25 8.10 P 0.0000 0.0000 0.0000 0.8143 +0.0589 0 0 0 0
TOTAL PUT 0 7 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 6 17 -6
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 6.25 C 0.0000 0.0000 0.0000 1.0281 -0.0596 0 0 0 0
MAR-25 6.30 C 0.0000 0.0000 0.0000 0.9781 -0.0596 0 0 0 0
MAR-25 6.35 C 0.0000 0.0000 0.0000 0.9281 -0.0596 0 0 0 0
MAR-25 6.40 C 0.0000 0.0000 0.0000 0.8781 -0.0596 0 0 0 0
MAR-25 6.45 C 0.0000 0.0000 0.0000 0.8281 -0.0596 0 0 0 0
MAR-25 6.50 C 0.0000 0.0000 0.0000 0.7781 -0.0596 0 0 0 0
MAR-25 6.55 C 0.0000 0.0000 0.0000 0.7281 -0.0596 0 0 0 0
MAR-25 6.60 C 0.0000 0.0000 0.0000 0.6781 -0.0596 0 0 0 0
MAR-25 6.65 C 0.0000 0.0000 0.0000 0.6281 -0.0596 0 0 0 0
MAR-25 6.70 C 0.0000 0.0000 0.0000 0.5781 -0.0596 0 0 0 0
MAR-25 6.75 C 0.0000 0.0000 0.0000 0.5281 -0.0596 0 0 0 0
MAR-25 6.80 C 0.0000 0.0000 0.0000 0.4781 -0.0597 0 0 0 0
MAR-25 6.85 C 0.0000 0.0000 0.0000 0.4282 -0.0596 6 0 0 0
MAR-25 6.90 C 0.0000 0.0000 0.0000 0.3784 -0.0596 6 0 0 0
MAR-25 6.95 C 0.0000 0.0000 0.0000 0.3288 -0.0595 6 0 0 0
MAR-25 7.00 C 0.0000 0.0000 0.0000 0.2798 -0.0592 6 0 1 0
MAR-25 7.05 C 0.0000 0.0000 0.0000 0.2318 -0.0586 6 0 0 0
MAR-25 7.10 C 0.0000 0.0000 0.0000 0.1856 -0.0572 5 0 2 0
MAR-25 7.15 C 0.0000 0.0000 0.0000 0.1425 -0.0546 5 0 0 0
MAR-25 7.20 C 0.0000 0.0000 0.0000 0.1038 -0.0504 5 0 15 0
MAR-25 7.25 C 0.0000 0.0000 0.0000 0.0709 -0.0443 5 0 5 0
MAR-25 7.30 C 0.0000 0.0000 0.0000 0.0448 -0.0366 5 0 15 0
MAR-25 7.35 C 0.0000 0.0000 0.0000 0.0291 -0.0246 5 0 0 0
MAR-25 7.40 C 0.0000 0.0000 0.0000 0.0186 -0.0174 6 0 0 0
MAR-25 7.45 C 0.0000 0.0000 0.0000 0.0118 -0.0119 6 0 0 0
MAR-25 7.50 C 0.0000 0.0000 0.0000 0.0074 -0.0079 6 0 2 0
MAR-25 7.55 C 0.0000 0.0000 0.0000 0.0047 -0.0051 7 0 1 0
MAR-25 7.60 C 0.0000 0.0000 0.0000 0.0030 -0.0032 7 0 18 0
MAR-25 7.65 C 0.0000 0.0000 0.0000 0.0019 -0.0021 7 0 0 0
MAR-25 7.70 C 0.0000 0.0000 0.0000 0.0013 -0.0012 8 0 4 0
MAR-25 7.75 C 0.0000 0.0000 0.0000 0.0008 -0.0008 8 0 4 0
MAR-25 7.80 C 0.0000 0.0000 0.0000 0.0006 -0.0004 8 0 6 0
MAR-25 7.85 C 0.0000 0.0000 0.0000 0.0004 -0.0003 8 0 0 0
MAR-25 7.90 C 0.0000 0.0000 0.0000 0.0003 -0.0001 9 0 0 0
MAR-25 7.95 C 0.0000 0.0000 0.0000 0.0002 -0.0001 9 0 0 0
MAR-25 8.00 C 0.0000 0.0000 0.0000 0.0001 -0.0001 9 0 0 0
MAR-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAR-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
TOTAL CALL 0 73 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 14 0 0 0
MAR-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAR-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAR-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAR-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAR-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 2 0
MAR-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-25 6.90 P 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
MAR-25 6.95 P 0.0000 0.0000 0.0000 0.0007 +0.0001 6 0 0 0
MAR-25 7.00 P 0.0000 0.0000 0.0000 0.0017 +0.0004 6 0 0 0
MAR-25 7.05 P 0.0000 0.0000 0.0000 0.0037 +0.0010 6 0 0 0
MAR-25 7.10 P 0.0000 0.0000 0.0000 0.0075 +0.0024 5 0 2 0
MAR-25 7.15 P 0.0000 0.0000 0.0000 0.0144 +0.0050 5 0 1 0
MAR-25 7.20 P 0.0000 0.0000 0.0000 0.0257 +0.0092 5 0 0 0
MAR-25 7.25 P 0.0000 0.0000 0.0000 0.0428 +0.0153 5 0 0 0
MAR-25 7.30 P 0.0000 0.0000 0.0000 0.0667 +0.0230 5 0 0 0
MAR-25 7.35 P 0.0000 0.0000 0.0000 0.1010 +0.0350 5 0 0 0
MAR-25 7.40 P 0.0000 0.0000 0.0000 0.1405 +0.0422 6 0 0 0
MAR-25 7.45 P 0.0000 0.0000 0.0000 0.1837 +0.0477 6 0 0 0
MAR-25 7.50 P 0.0000 0.0000 0.0000 0.2293 +0.0517 6 0 0 0
MAR-25 7.55 P 0.0000 0.0000 0.0000 0.2766 +0.0545 7 0 0 0
MAR-25 7.60 P 0.0000 0.0000 0.0000 0.3249 +0.0564 7 0 0 0
MAR-25 7.65 P 0.0000 0.0000 0.0000 0.3738 +0.0575 7 0 0 0
MAR-25 7.70 P 0.0000 0.0000 0.0000 0.4232 +0.0584 8 0 0 0
MAR-25 7.75 P 0.0000 0.0000 0.0000 0.4727 +0.0588 8 0 0 0
MAR-25 7.80 P 0.0000 0.0000 0.0000 0.5225 +0.0592 8 0 0 0
MAR-25 7.85 P 0.0000 0.0000 0.0000 0.5723 +0.0593 8 0 0 0
MAR-25 7.90 P 0.0000 0.0000 0.0000 0.6222 +0.0595 9 0 0 0
MAR-25 7.95 P 0.0000 0.0000 0.0000 0.6721 +0.0595 9 0 0 0
MAR-25 8.00 P 0.0000 0.0000 0.0000 0.7220 +0.0595 9 0 0 0
MAR-25 8.05 P 0.0000 0.0000 0.0000 0.7720 +0.0596 10 0 0 0
MAR-25 8.10 P 0.0000 0.0000 0.0000 0.8220 +0.0596 10 0 0 0
TOTAL PUT 0 5 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 78 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-25 6.50 C 0.0000 0.0000 0.0000 0.7682 -0.0603 0 0 0 0
APR-25 6.55 C 0.0000 0.0000 0.0000 0.7182 -0.0603 0 0 0 0
APR-25 6.60 C 0.0000 0.0000 0.0000 0.6682 -0.0603 0 0 0 0
APR-25 6.65 C 0.0000 0.0000 0.0000 0.6182 -0.0603 0 0 0 0
APR-25 6.70 C 0.0000 0.0000 0.0000 0.5683 -0.0603 6 0 0 0
APR-25 6.75 C 0.0000 0.0000 0.0000 0.5184 -0.0603 6 0 0 0
APR-25 6.80 C 0.0000 0.0000 0.0000 0.4687 -0.0602 6 0 0 0
APR-25 6.85 C 0.0000 0.0000 0.0000 0.4192 -0.0600 6 0 0 0
APR-25 6.90 C 0.0000 0.0000 0.0000 0.3701 -0.0598 6 0 0 0
APR-25 6.95 C 0.0000 0.0000 0.0000 0.3217 -0.0593 6 0 0 0
APR-25 7.00 C 0.0000 0.0000 0.0000 0.2745 -0.0585 6 0 0 0
APR-25 7.05 C 0.0000 0.0000 0.0000 0.2291 -0.0570 5 0 0 0
APR-25 7.10 C 0.0000 0.0000 0.0000 0.1862 -0.0549 5 0 0 0
APR-25 7.15 C 0.0000 0.0000 0.0000 0.1467 -0.0517 5 0 0 0
APR-25 7.20 C 0.0000 0.0000 0.0000 0.1115 -0.0475 5 0 1 0
APR-25 7.25 C 0.0000 0.0000 0.0000 0.0812 -0.0423 5 0 1 0
APR-25 7.30 C 0.0000 0.0000 0.0000 0.0588 -0.0338 5 0 0 0
APR-25 7.35 C 0.0000 0.0000 0.0000 0.0415 -0.0252 5 0 0 0
APR-25 7.40 C 0.0000 0.0000 0.0000 0.0286 -0.0199 6 0 0 0
APR-25 7.45 C 0.0000 0.0000 0.0000 0.0193 -0.0153 6 0 0 0
APR-25 7.50 C 0.0000 0.0000 0.0000 0.0128 -0.0115 6 0 0 0
APR-25 7.55 C 0.0000 0.0000 0.0000 0.0084 -0.0085 6 0 0 0
APR-25 7.60 C 0.0000 0.0000 0.0000 0.0054 -0.0062 6 0 0 0
APR-25 7.65 C 0.0000 0.0000 0.0000 0.0034 -0.0045 6 0 0 0
APR-25 7.70 C 0.0000 0.0000 0.0000 0.0022 -0.0032 6 0 0 0
APR-25 7.75 C 0.0000 0.0000 0.0000 0.0014 -0.0022 6 0 0 0
APR-25 7.80 C 0.0000 0.0000 0.0000 0.0009 -0.0015 7 0 2 0
APR-25 7.85 C 0.0000 0.0000 0.0000 0.0005 -0.0011 7 0 5 0
APR-25 7.90 C 0.0000 0.0000 0.0000 0.0003 -0.0008 7 0 5 0
APR-25 7.95 C 0.0000 0.0000 0.0000 0.0002 -0.0005 7 0 0 0
APR-25 8.00 C 0.0000 0.0000 0.0000 0.0001 -0.0004 7 0 0 0
APR-25 8.05 C 0.0000 0.0000 0.0000 0.0001 -0.0002 7 0 0 0
APR-25 8.10 C 0.0000 0.0000 0.0000 0.0001 -0.0001 8 0 0 0
TOTAL CALL 0 14 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-25 6.75 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
APR-25 6.80 P 0.0000 0.0000 0.0000 0.0005 +0.0001 6 0 0 0
APR-25 6.85 P 0.0000 0.0000 0.0000 0.0010 +0.0003 6 0 0 0
APR-25 6.90 P 0.0000 0.0000 0.0000 0.0019 +0.0005 6 0 0 0
APR-25 6.95 P 0.0000 0.0000 0.0000 0.0035 +0.0010 6 0 0 0
APR-25 7.00 P 0.0000 0.0000 0.0000 0.0063 +0.0018 6 0 0 0
APR-25 7.05 P 0.0000 0.0000 0.0000 0.0109 +0.0033 5 0 0 0
APR-25 7.10 P 0.0000 0.0000 0.0000 0.0180 +0.0054 5 0 0 0
APR-25 7.15 P 0.0000 0.0000 0.0000 0.0285 +0.0086 5 0 0 0
APR-25 7.20 P 0.0000 0.0000 0.0000 0.0433 +0.0128 5 0 0 0
APR-25 7.25 P 0.0000 0.0000 0.0000 0.0630 +0.0180 5 0 0 0
APR-25 7.30 P 0.0000 0.0000 0.0000 0.0906 +0.0265 5 0 0 0
APR-25 7.35 P 0.0000 0.0000 0.0000 0.1233 +0.0351 5 0 0 0
APR-25 7.40 P 0.0000 0.0000 0.0000 0.1604 +0.0404 6 0 0 0
APR-25 7.45 P 0.0000 0.0000 0.0000 0.2011 +0.0450 6 0 0 0
APR-25 7.50 P 0.0000 0.0000 0.0000 0.2446 +0.0488 6 0 0 0
APR-25 7.55 P 0.0000 0.0000 0.0000 0.2902 +0.0518 6 0 0 0
APR-25 7.60 P 0.0000 0.0000 0.0000 0.3372 +0.0541 6 0 0 0
APR-25 7.65 P 0.0000 0.0000 0.0000 0.3852 +0.0558 6 0 0 0
APR-25 7.70 P 0.0000 0.0000 0.0000 0.4340 +0.0571 6 0 0 0
APR-25 7.75 P 0.0000 0.0000 0.0000 0.4832 +0.0581 6 0 0 0
APR-25 7.80 P 0.0000 0.0000 0.0000 0.5327 +0.0588 7 0 0 0
APR-25 7.85 P 0.0000 0.0000 0.0000 0.5823 +0.0592 7 0 0 0
APR-25 7.90 P 0.0000 0.0000 0.0000 0.6321 +0.0595 7 0 0 0
APR-25 7.95 P 0.0000 0.0000 0.0000 0.6820 +0.0598 7 0 0 0
APR-25 8.00 P 0.0000 0.0000 0.0000 0.7319 +0.0599 7 0 0 0
APR-25 8.05 P 0.0000 0.0000 0.0000 0.7819 +0.0601 7 0 0 0
APR-25 8.10 P 0.0000 0.0000 0.0000 0.8319 +0.0602 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 14 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7549 -0.0611 6 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.7050 -0.0611 6 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6552 -0.0610 6 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.6054 -0.0610 6 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5559 -0.0609 6 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.5066 -0.0607 6 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4576 -0.0606 6 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.4093 -0.0601 6 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3617 -0.0596 6 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.3154 -0.0586 6 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2706 -0.0573 6 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.2278 -0.0555 5 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1877 -0.0531 5 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1509 -0.0498 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.1178 -0.0458 5 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0889 -0.0411 5 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0683 -0.0321 5 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0519 -0.0266 5 0 0 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0390 -0.0217 6 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0291 -0.0173 6 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0216 -0.0135 6 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0160 -0.0104 6 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0118 -0.0079 6 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0086 -0.0060 6 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0064 -0.0044 6 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0047 -0.0033 7 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0035 -0.0024 7 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0026 -0.0017 7 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0019 -0.0013 7 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0014 -0.0010 7 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0011 -0.0006 7 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0008 -0.0005 8 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0006 -0.0004 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
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0004 +0.0001 6 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0006 +0.0001 6 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0011 +0.0002 6 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0018 +0.0004 6 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0028 +0.0005 6 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0045 +0.0010 6 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0069 +0.0015 6 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0106 +0.0025 6 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0158 +0.0038 6 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0230 +0.0056 5 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0329 +0.0080 5 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0461 +0.0113 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0630 +0.0153 5 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0841 +0.0200 5 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.1135 +0.0290 5 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.1471 +0.0345 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1842 +0.0394 6 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.2243 +0.0438 6 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2668 +0.0476 6 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.3112 +0.0507 6 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3570 +0.0532 6 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.4038 +0.0551 6 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4516 +0.0567 6 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4999 +0.0578 7 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5487 +0.0587 7 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.5978 +0.0594 7 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6471 +0.0598 7 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.6966 +0.0601 7 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7463 +0.0605 7 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.7960 +0.0606 8 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8458 +0.0607 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
JUN-25 6.25 C 0.0000 0.0000 0.0000 0.9939 -0.0616 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9439 -0.0616 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8939 -0.0617 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8440 -0.0616 6 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7940 -0.0617 6 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7441 -0.0617 6 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6942 -0.0618 6 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6445 -0.0618 6 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5950 -0.0618 6 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5457 -0.0618 6 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4969 -0.0616 6 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4486 -0.0614 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.4013 -0.0609 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3551 -0.0600 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3104 -0.0588 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2678 -0.0569 6 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2275 -0.0545 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1900 -0.0514 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1559 -0.0475 5 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.1253 -0.0430 5 0 30 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0985 -0.0380 5 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0782 -0.0301 5 0 7 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0615 -0.0258 6 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0479 -0.0219 6 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0371 -0.0183 6 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0285 -0.0152 6 0 0 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0217 -0.0126 6 0 0 0
JUN-25 7.60 C 0.0231 0.0231 0.0231 0.0165 -0.0103 6 5 30 +5
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0125 -0.0084 6 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0095 -0.0067 6 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0072 -0.0054 6 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0054 -0.0044 7 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0041 -0.0035 7 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0031 -0.0028 7 0 2 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0023 -0.0023 7 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0018 -0.0017 7 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0013 -0.0015 7 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0010 -0.0012 7 0 0 0
TOTAL CALL 5 197 +5
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0003 -0.0002 6 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0006 -0.0002 6 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0011 -0.0002 6 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0018 -0.0002 6 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0030 0.0000 6 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0047 +0.0002 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0074 +0.0007 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0112 +0.0016 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0165 +0.0028 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0239 +0.0047 6 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0336 +0.0071 5 0 0 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0461 +0.0102 5 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0620 +0.0141 5 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0814 +0.0186 5 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.1046 +0.0236 5 0 0 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1343 +0.0315 5 0 0 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1676 +0.0358 6 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2040 +0.0397 6 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2432 +0.0433 6 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2846 +0.0464 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3278 +0.0490 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3726 +0.0513 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4186 +0.0532 6 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4656 +0.0549 6 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5133 +0.0562 6 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5615 +0.0572 7 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6102 +0.0581 7 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6592 +0.0588 7 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7084 +0.0593 7 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7579 +0.0599 7 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8074 +0.0601 7 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8571 +0.0604 7 0 0 0
TOTAL PUT 0 2 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 5 199 +5
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.9592 -0.0593 5 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.9093 -0.0593 6 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8595 -0.0592 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.8097 -0.0593 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7601 -0.0592 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.7108 -0.0590 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6617 -0.0589 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.6131 -0.0586 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5651 -0.0582 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5179 -0.0576 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4717 -0.0568 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4267 -0.0559 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3832 -0.0546 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3415 -0.0530 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.3018 -0.0510 6 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2644 -0.0488 6 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2296 -0.0461 6 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1974 -0.0432 6 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1681 -0.0400 6 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1416 -0.0366 6 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.1191 -0.0321 6 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0993 -0.0294 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0822 -0.0268 6 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0676 -0.0242 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0551 -0.0218 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0447 -0.0195 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0360 -0.0173 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0288 -0.0153 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0229 -0.0135 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0181 -0.0118 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0143 -0.0102 6 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0112 -0.0089 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0087 -0.0077 6 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0068 -0.0066 6 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0052 -0.0057 6 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0040 -0.0049 6 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0031 -0.0041 6 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0024 -0.0035 6 0 0 0
TOTAL CALL 0 62 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 5 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0004 +0.0001 6 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0006 0.0000 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0010 +0.0001 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0017 +0.0003 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0026 +0.0004 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0040 +0.0007 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0060 +0.0011 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0088 +0.0017 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0126 +0.0025 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0176 +0.0034 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0241 +0.0047 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0324 +0.0063 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0427 +0.0083 6 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0553 +0.0105 6 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0705 +0.0132 6 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0883 +0.0161 6 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.1090 +0.0193 6 0 0 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1325 +0.0227 6 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1600 +0.0272 6 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1902 +0.0299 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2231 +0.0325 6 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2585 +0.0351 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2960 +0.0375 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3356 +0.0398 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3769 +0.0420 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4197 +0.0440 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4638 +0.0458 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5090 +0.0475 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5552 +0.0491 6 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6021 +0.0504 6 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6496 +0.0516 6 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.6977 +0.0527 6 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7461 +0.0536 6 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.7949 +0.0544 6 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8440 +0.0552 6 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.8933 +0.0558 6 0 0 0
TOTAL PUT 0 13 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 75 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 6.25 C 0.0000 0.0000 0.0000 0.9217 -0.0582 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8726 -0.0575 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8237 -0.0569 6 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7752 -0.0561 6 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7270 -0.0553 6 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6793 -0.0544 6 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6323 -0.0534 6 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5859 -0.0525 6 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5405 -0.0515 6 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4960 -0.0505 6 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4527 -0.0497 6 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.4107 -0.0489 6 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3703 -0.0482 6 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3315 -0.0477 6 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2946 -0.0472 6 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2598 -0.0467 6 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2271 -0.0463 6 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1967 -0.0459 6 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1688 -0.0454 6 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1473 -0.0408 6 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1281 -0.0362 6 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.1113 -0.0321 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0964 -0.0283 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0835 -0.0245 6 0 0 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0721 -0.0211 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0623 -0.0179 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0538 -0.0150 6 0 0 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0464 -0.0124 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0401 -0.0101 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0346 -0.0081 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0299 -0.0064 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0259 -0.0048 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0224 -0.0036 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0194 -0.0025 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0168 -0.0017 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0146 -0.0010 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0127 -0.0004 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0111 +0.0001 7 0 0 0
TOTAL CALL 0 10 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 6.25 P 0.0000 0.0000 0.0000 0.0024 +0.0019 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0033 +0.0026 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0044 +0.0032 6 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0059 +0.0040 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0077 +0.0048 6 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0100 +0.0057 6 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0130 +0.0067 6 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0166 +0.0076 6 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0212 +0.0086 6 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0267 +0.0096 6 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0334 +0.0104 6 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0414 +0.0112 6 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0510 +0.0119 6 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0622 +0.0124 6 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0753 +0.0129 6 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0905 +0.0134 6 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.1078 +0.0138 6 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1274 +0.0142 6 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1495 +0.0147 6 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1780 +0.0193 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2088 +0.0239 6 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2420 +0.0280 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2771 +0.0318 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3142 +0.0356 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3528 +0.0390 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3930 +0.0422 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4345 +0.0451 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4771 +0.0477 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5208 +0.0500 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5653 +0.0520 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6106 +0.0537 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6566 +0.0553 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7031 +0.0565 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7501 +0.0576 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.7975 +0.0584 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8453 +0.0591 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8934 +0.0597 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9418 +0.0602 7 0 0 0
TOTAL PUT 0 6 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 16 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.8887 -0.0554 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8394 -0.0552 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7904 -0.0549 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7418 -0.0545 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6936 -0.0540 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6460 -0.0535 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5993 -0.0526 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5534 -0.0517 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.5087 -0.0506 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4652 -0.0493 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4233 -0.0477 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3830 -0.0460 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3445 -0.0441 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3081 -0.0420 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2738 -0.0397 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2418 -0.0372 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2121 -0.0347 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1849 -0.0320 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1600 -0.0294 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1405 -0.0238 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1232 -0.0213 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1079 -0.0191 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0945 -0.0170 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0827 -0.0151 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0724 -0.0133 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0634 -0.0118 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0555 -0.0105 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0487 -0.0092 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0428 -0.0081 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0376 -0.0071 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0331 -0.0063 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0291 -0.0056 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0257 -0.0050 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0228 -0.0043 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0202 -0.0038 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0179 -0.0034 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0159 -0.0031 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0142 -0.0027 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 0.0013 +0.0004 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0020 +0.0006 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0030 +0.0009 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0044 +0.0013 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0062 +0.0018 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0086 +0.0023 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0119 +0.0032 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0160 +0.0041 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0213 +0.0052 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0278 +0.0065 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0359 +0.0081 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0456 +0.0098 5 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0571 +0.0117 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0707 +0.0138 5 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0864 +0.0161 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1044 +0.0186 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1247 +0.0211 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1475 +0.0238 5 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1726 +0.0264 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2031 +0.0320 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2358 +0.0345 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2705 +0.0367 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3071 +0.0388 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3453 +0.0407 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3850 +0.0425 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4260 +0.0440 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4681 +0.0453 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5113 +0.0466 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5554 +0.0477 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6002 +0.0487 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6457 +0.0495 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.6917 +0.0502 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7383 +0.0508 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7854 +0.0515 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8328 +0.0520 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8805 +0.0524 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9285 +0.0527 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9768 +0.0531 7 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 7 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.8712 -0.0444 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.8231 -0.0441 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7754 -0.0438 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7283 -0.0433 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6819 -0.0427 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6361 -0.0422 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5912 -0.0415 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5473 -0.0407 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.5045 -0.0398 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4630 -0.0387 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4228 -0.0376 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3841 -0.0363 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3471 -0.0348 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3118 -0.0333 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2784 -0.0317 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2470 -0.0299 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2176 -0.0281 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1904 -0.0261 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1699 -0.0196 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1516 -0.0177 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1351 -0.0160 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1205 -0.0143 5 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1074 -0.0129 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0958 -0.0115 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0854 -0.0104 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0763 -0.0093 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0682 -0.0083 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0610 -0.0074 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0547 -0.0066 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0490 -0.0060 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0440 -0.0054 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0396 -0.0048 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0357 -0.0043 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0322 -0.0039 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0292 -0.0034 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0264 -0.0031 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0240 -0.0028 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0218 -0.0026 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 0.0067 +0.0011 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0086 +0.0014 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0109 +0.0017 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0138 +0.0022 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0174 +0.0028 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0216 +0.0033 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0267 +0.0040 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0328 +0.0048 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0400 +0.0057 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0485 +0.0068 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0583 +0.0079 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0696 +0.0092 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0826 +0.0107 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0973 +0.0122 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1139 +0.0138 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1325 +0.0156 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1531 +0.0174 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1759 +0.0194 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2054 +0.0259 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2371 +0.0278 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2706 +0.0295 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3060 +0.0312 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3429 +0.0326 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3813 +0.0340 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4209 +0.0351 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4618 +0.0362 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5037 +0.0372 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5465 +0.0381 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.5902 +0.0389 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6345 +0.0395 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.6795 +0.0401 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7251 +0.0407 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7712 +0.0412 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8177 +0.0416 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8647 +0.0421 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9119 +0.0424 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9595 +0.0427 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0073 +0.0429 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 0.6438 -0.0415 5 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5998 -0.0408 5 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5569 -0.0399 5 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.5151 -0.0390 5 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4745 -0.0380 5 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4352 -0.0368 5 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3974 -0.0356 5 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3611 -0.0343 5 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3265 -0.0329 5 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2937 -0.0313 5 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2627 -0.0296 5 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2336 -0.0279 5 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.2064 -0.0262 5 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1863 -0.0193 5 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1681 -0.0176 5 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1517 -0.0160 5 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1369 -0.0146 5 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1236 -0.0132 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1117 -0.0119 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.1010 -0.0108 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0914 -0.0098 6 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0828 -0.0088 6 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0751 -0.0080 6 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0682 -0.0073 6 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0620 -0.0066 6 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0565 -0.0059 6 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0515 -0.0054 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0471 -0.0049 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0431 -0.0044 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0395 -0.0041 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0363 -0.0037 7 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0334 -0.0033 7 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0307 -0.0031 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 0.0293 +0.0040 5 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0353 +0.0047 5 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0424 +0.0056 5 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0506 +0.0065 5 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0600 +0.0075 5 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0707 +0.0087 5 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0829 +0.0099 5 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0966 +0.0112 5 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1120 +0.0126 5 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1292 +0.0142 5 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1482 +0.0159 5 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1691 +0.0176 5 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.1919 +0.0193 5 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2218 +0.0262 5 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2536 +0.0279 5 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.2872 +0.0295 5 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3224 +0.0309 5 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3591 +0.0323 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.3972 +0.0336 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4365 +0.0347 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.4769 +0.0357 6 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5183 +0.0367 6 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.5606 +0.0375 6 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6037 +0.0382 6 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6475 +0.0389 6 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.6920 +0.0396 6 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7370 +0.0401 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.7826 +0.0406 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8286 +0.0411 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.8750 +0.0414 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9218 +0.0418 7 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 0.9689 +0.0422 7 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0162 +0.0424 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 11 407 -1
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED