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
09 MAY 2025, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 6.45 C 0.0000 0.0000 0.0000 0.7852 +0.0030 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7352 +0.0030 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.6852 +0.0030 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6352 +0.0030 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.5852 +0.0030 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5352 +0.0030 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.4852 +0.0030 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4352 +0.0030 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.3852 +0.0030 0 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3352 +0.0029 0 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.2852 +0.0029 0 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2353 +0.0028 7 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.1856 +0.0026 7 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1364 +0.0022 6 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.0890 +0.0014 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0467 +0.0004 5 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0158 -0.0004 4 0 1 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0048 -0.0008 5 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0013 -0.0005 5 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0003 -0.0003 6 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
TOTAL CALL 0 11 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 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0001 -0.0002 7 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0004 -0.0004 7 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0012 -0.0008 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0038 -0.0016 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0115 -0.0026 5 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0306 -0.0034 4 0 1 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0696 -0.0038 5 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.1161 -0.0035 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1651 -0.0033 6 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.2149 -0.0031 6 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2648 -0.0031 0 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.3148 -0.0030 0 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3648 -0.0030 0 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.4148 -0.0030 0 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4648 -0.0030 0 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.5148 -0.0030 0 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5648 -0.0030 0 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.6148 -0.0030 0 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6648 -0.0030 0 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.7148 -0.0030 0 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7648 -0.0030 0 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.8148 -0.0030 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8648 -0.0030 0 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 12 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 0.9699 +0.0048 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9199 +0.0048 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8699 +0.0048 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8199 +0.0048 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7699 +0.0048 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7199 +0.0048 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6699 +0.0047 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6199 +0.0047 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5700 +0.0048 8 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5200 +0.0047 8 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4701 +0.0047 7 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4203 +0.0046 7 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3706 +0.0046 7 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3211 +0.0044 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2720 +0.0042 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2237 +0.0040 6 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1767 +0.0037 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1320 +0.0032 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0911 +0.0027 5 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0562 +0.0022 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0340 +0.0012 5 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0195 +0.0005 5 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0107 +0.0001 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0056 -0.0002 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0029 -0.0002 5 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0015 -0.0001 6 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0007 -0.0002 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0004 -0.0001 6 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
TOTAL CALL 0 205 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 -0.0001 8 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0002 -0.0001 7 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0004 -0.0002 7 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0007 -0.0002 7 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0012 -0.0004 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0021 -0.0006 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0038 -0.0008 6 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0068 -0.0011 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0121 -0.0016 5 0 0 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0212 -0.0021 5 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0363 -0.0026 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0641 -0.0036 5 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.0996 -0.0043 5 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1408 -0.0047 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1857 -0.0050 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2330 -0.0050 5 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2816 -0.0049 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3308 -0.0050 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3805 -0.0049 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4303 -0.0048 6 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4802 -0.0048 6 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5301 -0.0049 0 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5801 -0.0048 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6301 -0.0048 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6801 -0.0048 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7301 -0.0048 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7801 -0.0048 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8301 -0.0048 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8801 -0.0048 0 0 0 0
TOTAL PUT 0 74 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 279 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7535 +0.0045 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.7036 +0.0045 8 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6536 +0.0045 7 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.6037 +0.0045 7 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5538 +0.0045 7 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.5041 +0.0045 7 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4545 +0.0045 6 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.4051 +0.0045 6 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3561 +0.0044 6 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.3078 +0.0044 6 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2605 +0.0044 6 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.2147 +0.0043 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1712 +0.0041 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1309 +0.0039 5 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0948 +0.0036 5 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0641 +0.0031 5 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0439 +0.0023 5 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0292 +0.0016 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0190 +0.0011 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0122 +0.0008 5 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0077 +0.0005 5 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0048 +0.0003 6 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0030 +0.0002 6 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0018 0.0000 6 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0011 0.0000 6 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0007 0.0000 6 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0003 0.0000 7 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0002 0.0000 7 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0002 0.0000 7 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0003 0.0000 7 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0006 0.0000 7 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0010 0.0000 6 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0016 0.0000 6 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0026 -0.0001 6 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0043 -0.0001 6 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0070 -0.0001 6 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0112 -0.0002 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0177 -0.0004 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0274 -0.0006 5 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0413 -0.0009 5 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0606 -0.0014 5 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0904 -0.0022 5 0 15 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1257 -0.0029 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1655 -0.0034 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2087 -0.0037 5 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2542 -0.0040 5 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3013 -0.0042 6 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3495 -0.0043 6 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3983 -0.0045 6 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4476 -0.0045 6 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.4972 -0.0045 6 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5469 -0.0045 6 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.5968 -0.0045 7 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6467 -0.0045 7 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.6966 -0.0045 7 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7466 -0.0045 7 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.7965 -0.0045 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8465 -0.0045 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.8965 -0.0045 0 0 0 0
TOTAL PUT 0 45 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 45 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.7328 +0.0035 7 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6829 +0.0035 7 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6331 +0.0034 6 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5833 +0.0033 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5338 +0.0032 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4845 +0.0031 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4357 +0.0031 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3874 +0.0029 6 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3399 +0.0028 6 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2937 +0.0027 6 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2491 +0.0026 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.2066 +0.0025 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1670 +0.0026 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1309 +0.0027 5 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0989 +0.0027 5 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0716 +0.0028 5 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0534 +0.0024 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0394 +0.0020 5 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0288 +0.0017 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0209 +0.0013 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0151 +0.0010 6 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0109 +0.0008 6 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0079 +0.0007 6 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0057 +0.0005 6 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0041 +0.0003 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0030 +0.0003 6 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0022 +0.0002 7 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0016 +0.0002 7 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0012 +0.0001 7 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0009 +0.0001 7 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0007 +0.0001 7 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0005 +0.0001 7 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0004 +0.0001 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0002 -0.0001 7 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0003 -0.0001 7 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0005 -0.0002 6 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0007 -0.0003 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0012 -0.0004 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0019 -0.0005 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0031 -0.0005 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0048 -0.0007 6 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0073 -0.0008 6 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0111 -0.0009 6 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0165 -0.0010 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0240 -0.0011 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0344 -0.0010 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0483 -0.0009 5 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0663 -0.0009 5 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0890 -0.0008 5 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1208 -0.0012 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1568 -0.0016 5 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1962 -0.0019 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2383 -0.0023 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2825 -0.0026 6 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3283 -0.0028 6 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3753 -0.0029 6 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4231 -0.0031 6 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4715 -0.0033 6 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5204 -0.0033 6 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5696 -0.0034 7 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6190 -0.0034 7 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6686 -0.0035 7 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7183 -0.0035 7 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7681 -0.0035 7 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8179 -0.0035 7 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8678 -0.0035 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
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.9178 +0.0044 8 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8679 +0.0044 7 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8180 +0.0044 7 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7682 +0.0044 7 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7184 +0.0043 7 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6688 +0.0043 7 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6193 +0.0043 7 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5701 +0.0043 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5211 +0.0042 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4726 +0.0042 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4247 +0.0041 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3775 +0.0040 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3314 +0.0039 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2866 +0.0037 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2437 +0.0036 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2029 +0.0033 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1649 +0.0030 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1302 +0.0027 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0994 +0.0023 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0775 +0.0016 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0598 +0.0009 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0457 +0.0004 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0346 0.0000 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0260 -0.0004 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0195 -0.0005 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0145 -0.0007 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0108 -0.0007 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0080 -0.0007 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0059 -0.0008 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0044 -0.0007 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0033 -0.0006 6 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0024 -0.0006 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0018 -0.0005 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0014 -0.0004 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0010 -0.0004 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0008 -0.0003 7 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0006 -0.0003 7 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0005 -0.0002 7 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 0.0002 0.0000 8 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0003 0.0000 7 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0004 0.0000 7 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0006 0.0000 7 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0008 -0.0001 7 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0012 -0.0001 7 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0017 -0.0001 7 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0025 -0.0001 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0035 -0.0002 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0050 -0.0002 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0071 -0.0003 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0099 -0.0004 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0138 -0.0005 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0190 -0.0007 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0261 -0.0008 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0353 -0.0011 5 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0473 -0.0014 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0626 -0.0017 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0818 -0.0021 5 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1099 -0.0028 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1422 -0.0035 5 0 10 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1781 -0.0040 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2170 -0.0044 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2584 -0.0048 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3019 -0.0049 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3469 -0.0051 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3932 -0.0051 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4404 -0.0051 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4883 -0.0052 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5368 -0.0051 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5857 -0.0050 6 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6348 -0.0050 6 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6842 -0.0049 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7338 -0.0048 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7834 -0.0048 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8332 -0.0047 7 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8830 -0.0047 7 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9329 -0.0046 7 0 0 0
TOTAL PUT 0 26 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 88 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 0.8722 +0.0049 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8223 +0.0049 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7725 +0.0049 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7229 +0.0049 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6734 +0.0049 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6243 +0.0049 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5755 +0.0049 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5273 +0.0049 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4798 +0.0049 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4333 +0.0048 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3880 +0.0047 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3443 +0.0047 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3024 +0.0046 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2627 +0.0045 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2254 +0.0042 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1910 +0.0040 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1596 +0.0038 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1313 +0.0034 5 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1100 +0.0027 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0919 +0.0022 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0765 +0.0016 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0636 +0.0011 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0528 +0.0006 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0438 +0.0002 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0364 -0.0001 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0302 -0.0004 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0252 -0.0005 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0210 -0.0007 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0176 -0.0007 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0147 -0.0009 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0124 -0.0008 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0104 -0.0009 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0088 -0.0009 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0075 -0.0009 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0064 -0.0008 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0055 -0.0008 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0047 -0.0008 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0040 -0.0008 8 0 0 0
TOTAL CALL 0 41 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 6.25 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0009 0.0000 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0014 0.0000 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0023 0.0000 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0035 0.0000 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0053 0.0000 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0078 0.0000 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0113 -0.0001 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0160 -0.0002 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0223 -0.0002 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0304 -0.0003 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0407 -0.0004 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0534 -0.0007 5 0 8 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0690 -0.0009 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0876 -0.0011 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1093 -0.0015 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1380 -0.0022 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1699 -0.0027 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2045 -0.0033 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2416 -0.0038 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2808 -0.0043 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3218 -0.0047 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3644 -0.0050 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4082 -0.0053 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4532 -0.0054 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4990 -0.0056 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5456 -0.0056 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5927 -0.0058 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6404 -0.0057 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6884 -0.0058 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7368 -0.0058 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7855 -0.0058 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8344 -0.0057 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8835 -0.0057 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9327 -0.0057 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9820 -0.0057 8 0 0 0
TOTAL PUT 0 14 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 55 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.8319 +0.0043 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7824 +0.0042 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7332 +0.0042 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6843 +0.0042 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6359 +0.0041 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5881 +0.0040 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5411 +0.0040 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4951 +0.0039 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4502 +0.0037 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4069 +0.0036 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3651 +0.0034 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3253 +0.0032 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2877 +0.0031 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2523 +0.0028 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2195 +0.0026 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1892 +0.0023 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1617 +0.0021 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1369 +0.0019 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1179 +0.0017 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1013 +0.0014 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0870 +0.0013 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0746 +0.0011 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0640 +0.0010 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0549 +0.0008 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0471 +0.0007 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0404 +0.0005 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0348 +0.0005 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0299 +0.0004 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0258 +0.0003 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0223 +0.0003 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0193 +0.0002 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0168 +0.0002 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0146 +0.0002 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0127 +0.0001 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0111 +0.0001 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0098 +0.0002 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0086 +0.0001 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0076 +0.0001 8 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 0.0009 0.0000 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0014 -0.0001 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0022 -0.0001 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0033 -0.0001 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0049 -0.0002 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0071 -0.0003 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0101 -0.0003 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0141 -0.0004 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0192 -0.0006 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0259 -0.0007 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0341 -0.0009 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0443 -0.0011 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0567 -0.0012 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0713 -0.0015 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0885 -0.0017 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1082 -0.0020 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1307 -0.0022 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1559 -0.0024 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1869 -0.0026 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2203 -0.0029 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2560 -0.0030 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2936 -0.0032 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3330 -0.0033 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3739 -0.0035 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4161 -0.0036 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4594 -0.0038 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5038 -0.0038 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5489 -0.0039 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5948 -0.0040 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6413 -0.0040 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6883 -0.0041 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7358 -0.0041 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7836 -0.0041 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8317 -0.0042 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8801 -0.0042 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9288 -0.0041 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9776 -0.0042 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0266 -0.0042 8 0 0 0
TOTAL PUT 0 11 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 17 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 0.8034 +0.0030 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7558 +0.0029 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7088 +0.0028 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6626 +0.0028 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6172 +0.0027 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5728 +0.0026 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5295 +0.0025 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4875 +0.0024 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4470 +0.0024 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4079 +0.0022 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3705 +0.0021 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3349 +0.0020 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3012 +0.0018 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2695 +0.0017 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2398 +0.0016 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2122 +0.0015 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1867 +0.0013 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1666 +0.0013 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1484 +0.0011 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1321 +0.0010 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1174 +0.0008 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1044 +0.0008 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0928 +0.0007 7 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0824 +0.0006 7 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0732 +0.0005 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0651 +0.0005 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0579 +0.0004 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0515 +0.0003 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0459 +0.0003 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0409 +0.0003 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0365 +0.0002 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0326 +0.0002 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0292 +0.0002 8 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0261 +0.0001 8 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0234 +0.0001 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0211 +0.0002 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0189 +0.0001 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0171 +0.0001 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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0076 -0.0001 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0100 -0.0002 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0130 -0.0003 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0168 -0.0003 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0214 -0.0004 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0270 -0.0005 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0337 -0.0006 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0417 -0.0007 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0512 -0.0007 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0621 -0.0009 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0747 -0.0010 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0891 -0.0011 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.1054 -0.0013 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1237 -0.0014 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1440 -0.0015 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1664 -0.0016 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1909 -0.0018 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2208 -0.0018 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2526 -0.0020 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2863 -0.0021 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3216 -0.0023 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3586 -0.0023 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3970 -0.0024 7 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4366 -0.0025 7 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4774 -0.0026 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5193 -0.0026 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5621 -0.0027 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6057 -0.0028 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6501 -0.0028 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6951 -0.0028 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7407 -0.0029 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7868 -0.0029 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8334 -0.0029 8 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8803 -0.0030 8 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9276 -0.0030 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9753 -0.0029 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0231 -0.0030 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0713 -0.0030 8 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 6.45 C 0.0000 0.0000 0.0000 0.6001 +0.0025 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5576 +0.0025 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5163 +0.0024 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4763 +0.0022 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4378 +0.0021 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4009 +0.0021 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3655 +0.0019 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3319 +0.0018 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3002 +0.0018 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2702 +0.0016 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2422 +0.0015 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2160 +0.0014 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1953 +0.0012 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1765 +0.0011 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1594 +0.0010 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1439 +0.0009 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1300 +0.0009 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1173 +0.0007 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1059 +0.0007 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0957 +0.0006 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0865 +0.0006 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0782 +0.0005 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0708 +0.0005 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0641 +0.0004 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0581 +0.0003 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0528 +0.0004 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0479 +0.0003 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0436 +0.0003 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0397 +0.0002 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0362 +0.0002 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0331 +0.0002 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0302 +0.0001 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0277 +0.0002 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0254 +0.0001 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0341 -0.0005 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0416 -0.0005 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0503 -0.0006 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0603 -0.0008 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0718 -0.0009 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0849 -0.0009 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0995 -0.0011 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1159 -0.0012 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1342 -0.0012 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1542 -0.0014 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1762 -0.0015 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2000 -0.0016 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2293 -0.0018 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2605 -0.0019 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2934 -0.0020 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3279 -0.0021 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3640 -0.0021 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4013 -0.0023 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4399 -0.0023 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4797 -0.0024 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5205 -0.0024 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5622 -0.0025 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6048 -0.0025 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6481 -0.0026 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6921 -0.0027 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7368 -0.0026 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7819 -0.0027 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8276 -0.0027 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8737 -0.0028 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9202 -0.0028 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9671 -0.0028 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0142 -0.0029 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0617 -0.0028 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1094 -0.0029 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.6098 +0.0025 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5683 +0.0024 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5281 +0.0023 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4892 +0.0022 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4517 +0.0021 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4157 +0.0020 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3812 +0.0019 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3484 +0.0018 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3172 +0.0017 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2877 +0.0016 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2600 +0.0015 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2340 +0.0013 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2137 +0.0013 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1951 +0.0012 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1781 +0.0011 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1625 +0.0009 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1484 +0.0009 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1355 +0.0008 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1238 +0.0008 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1132 +0.0007 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1035 +0.0006 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0947 +0.0005 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0868 +0.0005 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0796 +0.0005 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0730 +0.0004 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0671 +0.0004 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0617 +0.0003 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0569 +0.0004 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0524 +0.0003 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0484 +0.0003 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0447 +0.0002 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0414 +0.0002 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0384 +0.0002 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0356 +0.0002 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0444 -0.0005 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0529 -0.0006 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0627 -0.0007 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0738 -0.0008 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0863 -0.0009 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1003 -0.0010 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1158 -0.0011 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1330 -0.0012 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1518 -0.0013 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1723 -0.0014 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1946 -0.0015 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2186 -0.0017 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2483 -0.0017 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2797 -0.0018 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3127 -0.0019 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3471 -0.0021 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3830 -0.0021 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4201 -0.0022 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4584 -0.0022 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4978 -0.0023 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5381 -0.0024 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5793 -0.0025 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6214 -0.0025 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6642 -0.0025 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7076 -0.0026 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7517 -0.0026 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7963 -0.0027 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8415 -0.0026 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8870 -0.0027 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9330 -0.0027 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9793 -0.0028 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0260 -0.0028 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0730 -0.0028 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1202 -0.0028 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 497 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED