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
02 DEC 2024, MONDAY
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 1.1807 +0.0393 0 0 0 0
DEC-24 6.15 C 0.0000 0.0000 0.0000 1.1307 +0.0393 0 0 0 0
DEC-24 6.20 C 0.0000 0.0000 0.0000 1.0807 +0.0393 0 0 0 0
DEC-24 6.25 C 0.0000 0.0000 0.0000 1.0307 +0.0393 0 0 0 0
DEC-24 6.30 C 0.0000 0.0000 0.0000 0.9807 +0.0393 0 0 0 0
DEC-24 6.35 C 0.0000 0.0000 0.0000 0.9307 +0.0393 0 0 0 0
DEC-24 6.40 C 0.0000 0.0000 0.0000 0.8807 +0.0393 0 0 0 0
DEC-24 6.45 C 0.0000 0.0000 0.0000 0.8307 +0.0393 0 0 0 0
DEC-24 6.50 C 0.0000 0.0000 0.0000 0.7807 +0.0393 0 0 0 0
DEC-24 6.55 C 0.0000 0.0000 0.0000 0.7307 +0.0393 0 0 0 0
DEC-24 6.60 C 0.0000 0.0000 0.0000 0.6807 +0.0393 0 0 0 0
DEC-24 6.65 C 0.0000 0.0000 0.0000 0.6307 +0.0393 0 0 0 0
DEC-24 6.70 C 0.0000 0.0000 0.0000 0.5807 +0.0393 0 0 0 0
DEC-24 6.75 C 0.0000 0.0000 0.0000 0.5307 +0.0393 0 0 0 0
DEC-24 6.80 C 0.0000 0.0000 0.0000 0.4807 +0.0393 0 0 0 0
DEC-24 6.85 C 0.0000 0.0000 0.0000 0.4307 +0.0393 0 0 0 0
DEC-24 6.90 C 0.0000 0.0000 0.0000 0.3807 +0.0392 0 0 0 0
DEC-24 6.95 C 0.0000 0.0000 0.0000 0.3307 +0.0392 0 0 0 0
DEC-24 7.00 C 0.0000 0.0000 0.0000 0.2808 +0.0391 7 0 0 0
DEC-24 7.05 C 0.0000 0.0000 0.0000 0.2310 +0.0388 6 0 0 0
DEC-24 7.10 C 0.0000 0.0000 0.0000 0.1814 +0.0379 6 0 10 0
DEC-24 7.15 C 0.1100 0.1200 0.1100 0.1327 +0.0359 5 2 14 -2
DEC-24 7.20 C 0.0000 0.0000 0.0000 0.0862 +0.0313 5 0 5 0
DEC-24 7.25 C 0.0000 0.0000 0.0000 0.0453 +0.0226 4 0 36 0
DEC-24 7.30 C 0.0000 0.0000 0.0000 0.0160 +0.0077 4 0 18 0
DEC-24 7.35 C 0.0000 0.0000 0.0000 0.0049 +0.0023 4 0 5 0
DEC-24 7.40 C 0.0000 0.0000 0.0000 0.0013 +0.0006 4 0 46 0
DEC-24 7.45 C 0.0000 0.0000 0.0000 0.0003 +0.0001 5 0 1 0
DEC-24 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 4 0
DEC-24 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 2 0
DEC-24 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 14 0
DEC-24 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 1 0
DEC-24 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-24 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-24 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
DEC-24 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
DEC-24 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 5 0
DEC-24 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
DEC-24 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
DEC-24 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
DEC-24 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
TOTAL CALL 2 161 -2
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 29 0 0 0
DEC-24 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
DEC-24 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
DEC-24 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
DEC-24 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 24 0 0 0
DEC-24 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
DEC-24 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
DEC-24 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 5 0
DEC-24 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
DEC-24 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 2 0
DEC-24 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
DEC-24 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 3 0
DEC-24 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
DEC-24 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
DEC-24 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
DEC-24 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 1 0
DEC-24 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-24 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 8 0
DEC-24 7.00 P 0.0000 0.0000 0.0000 0.0001 -0.0002 7 0 0 0
DEC-24 7.05 P 0.0000 0.0000 0.0000 0.0003 -0.0005 6 0 20 0
DEC-24 7.10 P 0.0000 0.0000 0.0000 0.0007 -0.0014 6 0 4 0
DEC-24 7.15 P 0.0000 0.0000 0.0000 0.0020 -0.0034 5 0 5 0
DEC-24 7.20 P 0.0000 0.0000 0.0000 0.0055 -0.0080 5 0 6 0
DEC-24 7.25 P 0.0000 0.0000 0.0000 0.0146 -0.0167 4 0 0 0
DEC-24 7.30 P 0.0000 0.0000 0.0000 0.0353 -0.0316 4 0 0 0
DEC-24 7.35 P 0.0000 0.0000 0.0000 0.0742 -0.0370 4 0 0 0
DEC-24 7.40 P 0.0000 0.0000 0.0000 0.1205 -0.0388 4 0 0 0
DEC-24 7.45 P 0.0000 0.0000 0.0000 0.1696 -0.0392 5 0 0 0
DEC-24 7.50 P 0.0000 0.0000 0.0000 0.2194 -0.0393 5 0 0 0
DEC-24 7.55 P 0.0000 0.0000 0.0000 0.2693 -0.0393 0 0 0 0
DEC-24 7.60 P 0.0000 0.0000 0.0000 0.3193 -0.0393 0 0 0 0
DEC-24 7.65 P 0.0000 0.0000 0.0000 0.3693 -0.0393 0 0 0 0
DEC-24 7.70 P 0.0000 0.0000 0.0000 0.4193 -0.0393 0 0 0 0
DEC-24 7.75 P 0.0000 0.0000 0.0000 0.4693 -0.0393 0 0 0 0
DEC-24 7.80 P 0.0000 0.0000 0.0000 0.5193 -0.0393 0 0 0 0
DEC-24 7.85 P 0.0000 0.0000 0.0000 0.5693 -0.0393 0 0 0 0
DEC-24 7.90 P 0.0000 0.0000 0.0000 0.6193 -0.0393 0 0 0 0
DEC-24 7.95 P 0.0000 0.0000 0.0000 0.6693 -0.0393 0 0 0 0
DEC-24 8.00 P 0.0000 0.0000 0.0000 0.7193 -0.0393 0 0 0 0
DEC-24 8.05 P 0.0000 0.0000 0.0000 0.7693 -0.0393 0 0 0 0
DEC-24 8.10 P 0.0000 0.0000 0.0000 0.8193 -0.0393 0 0 0 0
TOTAL PUT 0 54 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 2 215 -2
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 1.0201 +0.0386 0 0 0 0
JAN-25 6.30 C 0.0000 0.0000 0.0000 0.9702 +0.0387 13 0 0 0
JAN-25 6.35 C 0.0000 0.0000 0.0000 0.9202 +0.0387 13 0 0 0
JAN-25 6.40 C 0.0000 0.0000 0.0000 0.8702 +0.0386 12 0 0 0
JAN-25 6.45 C 0.0000 0.0000 0.0000 0.8202 +0.0386 11 0 0 0
JAN-25 6.50 C 0.0000 0.0000 0.0000 0.7703 +0.0387 11 0 0 0
JAN-25 6.55 C 0.0000 0.0000 0.0000 0.7203 +0.0387 11 0 0 0
JAN-25 6.60 C 0.0000 0.0000 0.0000 0.6704 +0.0387 10 0 0 0
JAN-25 6.65 C 0.0000 0.0000 0.0000 0.6205 +0.0387 10 0 0 0
JAN-25 6.70 C 0.0000 0.0000 0.0000 0.5706 +0.0387 9 0 0 0
JAN-25 6.75 C 0.0000 0.0000 0.0000 0.5208 +0.0388 9 0 0 0
JAN-25 6.80 C 0.0000 0.0000 0.0000 0.4710 +0.0387 8 0 0 0
JAN-25 6.85 C 0.0000 0.0000 0.0000 0.4214 +0.0387 8 0 0 0
JAN-25 6.90 C 0.0000 0.0000 0.0000 0.3719 +0.0386 7 0 0 0
JAN-25 6.95 C 0.0000 0.0000 0.0000 0.3228 +0.0385 7 0 0 0
JAN-25 7.00 C 0.0000 0.0000 0.0000 0.2741 +0.0381 7 0 0 0
JAN-25 7.05 C 0.0000 0.0000 0.0000 0.2261 +0.0373 6 0 0 0
JAN-25 7.10 C 0.0000 0.0000 0.0000 0.1794 +0.0360 6 0 1 0
JAN-25 7.15 C 0.0000 0.0000 0.0000 0.1348 +0.0336 5 0 4 0
JAN-25 7.20 C 0.0000 0.0000 0.0000 0.0935 +0.0296 5 0 0 0
JAN-25 7.25 C 0.0000 0.0000 0.0000 0.0574 +0.0234 4 0 0 0
JAN-25 7.30 C 0.0000 0.0000 0.0000 0.0343 +0.0169 4 0 0 0
JAN-25 7.35 C 0.0000 0.0000 0.0000 0.0190 +0.0111 4 0 5 0
JAN-25 7.40 C 0.0000 0.0000 0.0000 0.0098 +0.0066 5 0 0 0
JAN-25 7.45 C 0.0000 0.0000 0.0000 0.0047 +0.0035 5 0 0 0
JAN-25 7.50 C 0.0000 0.0000 0.0000 0.0021 +0.0017 5 0 3 0
JAN-25 7.55 C 0.0000 0.0000 0.0000 0.0009 +0.0008 5 0 3 0
JAN-25 7.60 C 0.0000 0.0000 0.0000 0.0004 +0.0003 5 0 0 0
JAN-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
TOTAL CALL 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
JAN-25 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JAN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JAN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JAN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JAN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JAN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JAN-25 6.55 P 0.0000 0.0000 0.0000 0.0002 +0.0001 11 0 0 0
JAN-25 6.60 P 0.0000 0.0000 0.0000 0.0003 +0.0001 10 0 0 0
JAN-25 6.65 P 0.0000 0.0000 0.0000 0.0004 +0.0001 10 0 0 0
JAN-25 6.70 P 0.0000 0.0000 0.0000 0.0005 +0.0001 9 0 0 0
JAN-25 6.75 P 0.0000 0.0000 0.0000 0.0007 +0.0002 9 0 0 0
JAN-25 6.80 P 0.0000 0.0000 0.0000 0.0009 +0.0001 8 0 0 0
JAN-25 6.85 P 0.0000 0.0000 0.0000 0.0013 +0.0001 8 0 0 0
JAN-25 6.90 P 0.0000 0.0000 0.0000 0.0018 0.0000 7 0 0 0
JAN-25 6.95 P 0.0000 0.0000 0.0000 0.0027 -0.0001 7 0 0 0
JAN-25 7.00 P 0.0000 0.0000 0.0000 0.0040 -0.0005 7 0 0 0
JAN-25 7.05 P 0.0000 0.0000 0.0000 0.0060 -0.0013 6 0 0 0
JAN-25 7.10 P 0.0000 0.0000 0.0000 0.0093 -0.0026 6 0 0 0
JAN-25 7.15 P 0.0000 0.0000 0.0000 0.0147 -0.0050 5 0 10 0
JAN-25 7.20 P 0.0000 0.0000 0.0000 0.0234 -0.0090 5 0 10 0
JAN-25 7.25 P 0.0000 0.0000 0.0000 0.0373 -0.0152 4 0 0 0
JAN-25 7.30 P 0.0000 0.0000 0.0000 0.0642 -0.0217 4 0 0 0
JAN-25 7.35 P 0.0000 0.0000 0.0000 0.0989 -0.0275 4 0 0 0
JAN-25 7.40 P 0.0000 0.0000 0.0000 0.1397 -0.0320 5 0 0 0
JAN-25 7.45 P 0.0000 0.0000 0.0000 0.1846 -0.0351 5 0 0 0
JAN-25 7.50 P 0.0000 0.0000 0.0000 0.2320 -0.0369 5 0 0 0
JAN-25 7.55 P 0.0000 0.0000 0.0000 0.2808 -0.0378 5 0 0 0
JAN-25 7.60 P 0.0000 0.0000 0.0000 0.3303 -0.0382 5 0 0 0
JAN-25 7.65 P 0.0000 0.0000 0.0000 0.3800 -0.0385 5 0 0 0
JAN-25 7.70 P 0.0000 0.0000 0.0000 0.4300 -0.0385 5 0 0 0
JAN-25 7.75 P 0.0000 0.0000 0.0000 0.4799 -0.0386 0 0 0 0
JAN-25 7.80 P 0.0000 0.0000 0.0000 0.5299 -0.0386 0 0 0 0
JAN-25 7.85 P 0.0000 0.0000 0.0000 0.5799 -0.0386 0 0 0 0
JAN-25 7.90 P 0.0000 0.0000 0.0000 0.6299 -0.0386 0 0 0 0
JAN-25 7.95 P 0.0000 0.0000 0.0000 0.6799 -0.0386 0 0 0 0
JAN-25 8.00 P 0.0000 0.0000 0.0000 0.7299 -0.0386 0 0 0 0
TOTAL PUT 0 20 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 36 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 0.9593 +0.0385 0 0 0 0
FEB-25 6.35 C 0.0000 0.0000 0.0000 0.9094 +0.0385 9 0 0 0
FEB-25 6.40 C 0.0000 0.0000 0.0000 0.8594 +0.0384 9 0 0 0
FEB-25 6.45 C 0.0000 0.0000 0.0000 0.8094 +0.0383 8 0 0 0
FEB-25 6.50 C 0.0000 0.0000 0.0000 0.7595 +0.0382 8 0 0 0
FEB-25 6.55 C 0.0000 0.0000 0.0000 0.7096 +0.0381 8 0 0 0
FEB-25 6.60 C 0.0000 0.0000 0.0000 0.6598 +0.0380 8 0 0 0
FEB-25 6.65 C 0.0000 0.0000 0.0000 0.6100 +0.0377 7 0 0 0
FEB-25 6.70 C 0.0000 0.0000 0.0000 0.5604 +0.0375 7 0 0 0
FEB-25 6.75 C 0.0000 0.0000 0.0000 0.5110 +0.0372 7 0 0 0
FEB-25 6.80 C 0.0000 0.0000 0.0000 0.4618 +0.0368 7 0 0 0
FEB-25 6.85 C 0.0000 0.0000 0.0000 0.4131 +0.0364 7 0 0 0
FEB-25 6.90 C 0.0000 0.0000 0.0000 0.3650 +0.0359 7 0 0 0
FEB-25 6.95 C 0.0000 0.0000 0.0000 0.3177 +0.0352 6 0 0 0
FEB-25 7.00 C 0.0000 0.0000 0.0000 0.2717 +0.0345 6 0 0 0
FEB-25 7.05 C 0.0000 0.0000 0.0000 0.2275 +0.0337 6 0 0 0
FEB-25 7.10 C 0.0000 0.0000 0.0000 0.1855 +0.0326 6 0 0 0
FEB-25 7.15 C 0.0000 0.0000 0.0000 0.1465 +0.0311 6 0 0 0
FEB-25 7.20 C 0.0000 0.0000 0.0000 0.1112 +0.0291 5 0 0 0
FEB-25 7.25 C 0.0000 0.0000 0.0000 0.0805 +0.0206 5 0 0 0
FEB-25 7.30 C 0.0000 0.0000 0.0000 0.0609 +0.0182 5 0 0 0
FEB-25 7.35 C 0.0000 0.0000 0.0000 0.0459 +0.0159 6 0 0 0
FEB-25 7.40 C 0.0000 0.0000 0.0000 0.0345 +0.0138 6 0 0 0
FEB-25 7.45 C 0.0000 0.0000 0.0000 0.0260 +0.0119 6 0 0 0
FEB-25 7.50 C 0.0000 0.0000 0.0000 0.0196 +0.0100 7 0 0 0
FEB-25 7.55 C 0.0000 0.0000 0.0000 0.0149 +0.0085 7 0 0 0
FEB-25 7.60 C 0.0000 0.0000 0.0000 0.0114 +0.0071 7 0 3 0
FEB-25 7.65 C 0.0000 0.0000 0.0000 0.0088 +0.0059 7 0 1 0
FEB-25 7.70 C 0.0000 0.0000 0.0000 0.0068 +0.0049 8 0 0 0
FEB-25 7.75 C 0.0000 0.0000 0.0000 0.0054 +0.0041 8 0 0 0
FEB-25 7.80 C 0.0000 0.0000 0.0000 0.0042 +0.0033 8 0 0 0
FEB-25 7.85 C 0.0000 0.0000 0.0000 0.0034 +0.0028 8 0 0 0
FEB-25 7.90 C 0.0000 0.0000 0.0000 0.0027 +0.0023 9 0 0 0
FEB-25 7.95 C 0.0000 0.0000 0.0000 0.0022 +0.0019 9 0 0 0
FEB-25 8.00 C 0.0000 0.0000 0.0000 0.0018 +0.0016 9 0 0 0
TOTAL CALL 0 4 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 -0.0001 10 0 0 0
FEB-25 6.35 P 0.0000 0.0000 0.0000 0.0001 -0.0002 9 0 0 0
FEB-25 6.40 P 0.0000 0.0000 0.0000 0.0001 -0.0003 9 0 0 0
FEB-25 6.45 P 0.0000 0.0000 0.0000 0.0001 -0.0004 8 0 0 0
FEB-25 6.50 P 0.0000 0.0000 0.0000 0.0002 -0.0005 8 0 0 0
FEB-25 6.55 P 0.0000 0.0000 0.0000 0.0003 -0.0006 8 0 0 0
FEB-25 6.60 P 0.0000 0.0000 0.0000 0.0005 -0.0007 8 0 0 0
FEB-25 6.65 P 0.0000 0.0000 0.0000 0.0007 -0.0010 7 0 0 0
FEB-25 6.70 P 0.0000 0.0000 0.0000 0.0011 -0.0012 7 0 0 0
FEB-25 6.75 P 0.0000 0.0000 0.0000 0.0017 -0.0015 7 0 0 0
FEB-25 6.80 P 0.0000 0.0000 0.0000 0.0025 -0.0019 7 0 0 0
FEB-25 6.85 P 0.0000 0.0000 0.0000 0.0038 -0.0023 7 0 0 0
FEB-25 6.90 P 0.0000 0.0000 0.0000 0.0057 -0.0028 7 0 0 0
FEB-25 6.95 P 0.0000 0.0000 0.0000 0.0084 -0.0035 6 0 0 0
FEB-25 7.00 P 0.0000 0.0000 0.0000 0.0124 -0.0042 6 0 0 0
FEB-25 7.05 P 0.0000 0.0000 0.0000 0.0182 -0.0050 6 0 0 0
FEB-25 7.10 P 0.0000 0.0000 0.0000 0.0262 -0.0061 6 0 0 0
FEB-25 7.15 P 0.0000 0.0000 0.0000 0.0372 -0.0076 6 0 0 0
FEB-25 7.20 P 0.0000 0.0000 0.0000 0.0519 -0.0096 5 0 0 0
FEB-25 7.25 P 0.0000 0.0000 0.0000 0.0712 -0.0181 5 0 0 0
FEB-25 7.30 P 0.0000 0.0000 0.0000 0.1016 -0.0205 5 0 0 0
FEB-25 7.35 P 0.0000 0.0000 0.0000 0.1366 -0.0228 6 0 0 0
FEB-25 7.40 P 0.0000 0.0000 0.0000 0.1752 -0.0249 6 0 0 0
FEB-25 7.45 P 0.0000 0.0000 0.0000 0.2167 -0.0268 6 0 0 0
FEB-25 7.50 P 0.0000 0.0000 0.0000 0.2603 -0.0287 7 0 0 0
FEB-25 7.55 P 0.0000 0.0000 0.0000 0.3056 -0.0302 7 0 0 0
FEB-25 7.60 P 0.0000 0.0000 0.0000 0.3521 -0.0316 7 0 0 0
FEB-25 7.65 P 0.0000 0.0000 0.0000 0.3995 -0.0328 7 0 0 0
FEB-25 7.70 P 0.0000 0.0000 0.0000 0.4475 -0.0338 8 0 0 0
FEB-25 7.75 P 0.0000 0.0000 0.0000 0.4961 -0.0346 8 0 0 0
FEB-25 7.80 P 0.0000 0.0000 0.0000 0.5449 -0.0354 8 0 0 0
FEB-25 7.85 P 0.0000 0.0000 0.0000 0.5941 -0.0359 8 0 0 0
FEB-25 7.90 P 0.0000 0.0000 0.0000 0.6434 -0.0364 9 0 0 0
FEB-25 7.95 P 0.0000 0.0000 0.0000 0.6929 -0.0368 9 0 0 0
FEB-25 8.00 P 0.0000 0.0000 0.0000 0.7425 -0.0371 9 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 4 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 0.9986 +0.0377 0 0 0 0
MAR-25 6.30 C 0.0000 0.0000 0.0000 0.9486 +0.0377 0 0 0 0
MAR-25 6.35 C 0.0000 0.0000 0.0000 0.8987 +0.0377 8 0 0 0
MAR-25 6.40 C 0.0000 0.0000 0.0000 0.8487 +0.0376 7 0 0 0
MAR-25 6.45 C 0.0000 0.0000 0.0000 0.7988 +0.0375 7 0 0 0
MAR-25 6.50 C 0.0000 0.0000 0.0000 0.7489 +0.0373 7 0 0 0
MAR-25 6.55 C 0.0000 0.0000 0.0000 0.6991 +0.0371 7 0 0 0
MAR-25 6.60 C 0.0000 0.0000 0.0000 0.6494 +0.0368 7 0 0 0
MAR-25 6.65 C 0.0000 0.0000 0.0000 0.5999 +0.0365 7 0 0 0
MAR-25 6.70 C 0.0000 0.0000 0.0000 0.5506 +0.0359 7 0 0 0
MAR-25 6.75 C 0.0000 0.0000 0.0000 0.5018 +0.0353 7 0 0 0
MAR-25 6.80 C 0.0000 0.0000 0.0000 0.4535 +0.0345 7 0 0 0
MAR-25 6.85 C 0.0000 0.0000 0.0000 0.4060 +0.0336 6 0 0 0
MAR-25 6.90 C 0.0000 0.0000 0.0000 0.3595 +0.0323 6 0 0 0
MAR-25 6.95 C 0.0000 0.0000 0.0000 0.3144 +0.0309 6 0 0 0
MAR-25 7.00 C 0.0000 0.0000 0.0000 0.2711 +0.0293 6 0 1 0
MAR-25 7.05 C 0.0000 0.0000 0.0000 0.2301 +0.0275 6 0 0 0
MAR-25 7.10 C 0.0000 0.0000 0.0000 0.1917 +0.0254 6 0 2 0
MAR-25 7.15 C 0.0000 0.0000 0.0000 0.1565 +0.0232 6 0 2 0
MAR-25 7.20 C 0.0000 0.0000 0.0000 0.1248 +0.0208 6 0 5 0
MAR-25 7.25 C 0.0000 0.0000 0.0000 0.0970 +0.0150 6 0 5 0
MAR-25 7.30 C 0.0748 0.0748 0.0748 0.0760 +0.0121 6 1 21 +1
MAR-25 7.35 C 0.0000 0.0000 0.0000 0.0588 +0.0097 6 0 0 0
MAR-25 7.40 C 0.0000 0.0000 0.0000 0.0449 +0.0075 6 0 0 0
MAR-25 7.45 C 0.0000 0.0000 0.0000 0.0339 +0.0058 6 0 0 0
MAR-25 7.50 C 0.0000 0.0000 0.0000 0.0253 +0.0043 6 0 2 0
MAR-25 7.55 C 0.0000 0.0000 0.0000 0.0188 +0.0033 6 0 0 0
MAR-25 7.60 C 0.0000 0.0000 0.0000 0.0138 +0.0024 7 0 18 0
MAR-25 7.65 C 0.0000 0.0000 0.0000 0.0101 +0.0018 7 0 0 0
MAR-25 7.70 C 0.0000 0.0000 0.0000 0.0073 +0.0012 7 0 4 0
MAR-25 7.75 C 0.0000 0.0000 0.0000 0.0053 +0.0009 7 0 4 0
MAR-25 7.80 C 0.0029 0.0032 0.0029 0.0038 +0.0006 7 2 2 +2
MAR-25 7.85 C 0.0000 0.0000 0.0000 0.0027 +0.0004 7 0 0 0
MAR-25 7.90 C 0.0000 0.0000 0.0000 0.0019 +0.0003 7 0 0 0
MAR-25 7.95 C 0.0000 0.0000 0.0000 0.0014 +0.0002 7 0 0 0
MAR-25 8.00 C 0.0000 0.0000 0.0000 0.0010 +0.0002 7 0 0 0
MAR-25 8.05 C 0.0000 0.0000 0.0000 0.0007 +0.0001 7 0 0 0
MAR-25 8.10 C 0.0000 0.0000 0.0000 0.0005 +0.0001 8 0 0 0
TOTAL CALL 3 66 +3
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
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 0.0001 0.0000 8 0 0 0
MAR-25 6.35 P 0.0000 0.0000 0.0000 0.0001 -0.0001 8 0 0 0
MAR-25 6.40 P 0.0000 0.0000 0.0000 0.0001 -0.0002 7 0 0 0
MAR-25 6.45 P 0.0000 0.0000 0.0000 0.0002 -0.0003 7 0 0 0
MAR-25 6.50 P 0.0000 0.0000 0.0000 0.0003 -0.0005 7 0 0 0
MAR-25 6.55 P 0.0000 0.0000 0.0000 0.0005 -0.0007 7 0 0 0
MAR-25 6.60 P 0.0000 0.0000 0.0000 0.0008 -0.0010 7 0 0 0
MAR-25 6.65 P 0.0000 0.0000 0.0000 0.0013 -0.0013 7 0 0 0
MAR-25 6.70 P 0.0000 0.0000 0.0000 0.0020 -0.0019 7 0 0 0
MAR-25 6.75 P 0.0000 0.0000 0.0000 0.0032 -0.0025 7 0 0 0
MAR-25 6.80 P 0.0000 0.0000 0.0000 0.0049 -0.0033 7 0 2 0
MAR-25 6.85 P 0.0000 0.0000 0.0000 0.0074 -0.0042 6 0 0 0
MAR-25 6.90 P 0.0000 0.0000 0.0000 0.0109 -0.0055 6 0 0 0
MAR-25 6.95 P 0.0000 0.0000 0.0000 0.0158 -0.0069 6 0 0 0
MAR-25 7.00 P 0.0000 0.0000 0.0000 0.0225 -0.0085 6 0 0 0
MAR-25 7.05 P 0.0000 0.0000 0.0000 0.0315 -0.0103 6 0 0 0
MAR-25 7.10 P 0.0000 0.0000 0.0000 0.0431 -0.0124 6 0 1 0
MAR-25 7.15 P 0.0000 0.0000 0.0000 0.0579 -0.0146 6 0 1 0
MAR-25 7.20 P 0.0000 0.0000 0.0000 0.0762 -0.0170 6 0 0 0
MAR-25 7.25 P 0.0000 0.0000 0.0000 0.0984 -0.0228 6 0 0 0
MAR-25 7.30 P 0.0000 0.0000 0.0000 0.1274 -0.0257 6 0 0 0
MAR-25 7.35 P 0.0000 0.0000 0.0000 0.1602 -0.0281 6 0 0 0
MAR-25 7.40 P 0.0000 0.0000 0.0000 0.1963 -0.0303 6 0 0 0
MAR-25 7.45 P 0.0000 0.0000 0.0000 0.2353 -0.0320 6 0 0 0
MAR-25 7.50 P 0.0000 0.0000 0.0000 0.2767 -0.0335 6 0 0 0
MAR-25 7.55 P 0.0000 0.0000 0.0000 0.3202 -0.0345 6 0 0 0
MAR-25 7.60 P 0.0000 0.0000 0.0000 0.3652 -0.0354 7 0 0 0
MAR-25 7.65 P 0.0000 0.0000 0.0000 0.4115 -0.0360 7 0 0 0
MAR-25 7.70 P 0.0000 0.0000 0.0000 0.4587 -0.0366 7 0 0 0
MAR-25 7.75 P 0.0000 0.0000 0.0000 0.5067 -0.0369 7 0 0 0
MAR-25 7.80 P 0.0000 0.0000 0.0000 0.5552 -0.0372 7 0 0 0
MAR-25 7.85 P 0.0000 0.0000 0.0000 0.6041 -0.0374 7 0 0 0
MAR-25 7.90 P 0.0000 0.0000 0.0000 0.6533 -0.0375 7 0 0 0
MAR-25 7.95 P 0.0000 0.0000 0.0000 0.7028 -0.0376 7 0 0 0
MAR-25 8.00 P 0.0000 0.0000 0.0000 0.7524 -0.0376 7 0 0 0
MAR-25 8.05 P 0.0000 0.0000 0.0000 0.8021 -0.0377 7 0 0 0
MAR-25 8.10 P 0.0000 0.0000 0.0000 0.8519 -0.0377 8 0 0 0
TOTAL PUT 0 4 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 3 70 +3
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 6.25 C 0.0000 0.0000 0.0000 0.9652 +0.0381 7 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9155 +0.0378 7 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8659 +0.0375 7 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8164 +0.0371 7 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7672 +0.0367 7 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7182 +0.0362 7 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6695 +0.0355 7 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6214 +0.0349 7 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5738 +0.0342 7 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5269 +0.0334 7 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4808 +0.0325 6 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4359 +0.0317 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3922 +0.0307 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3501 +0.0298 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3097 +0.0287 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2713 +0.0277 6 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2352 +0.0267 6 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.2015 +0.0255 6 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1705 +0.0243 6 0 6 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.1423 +0.0230 6 0 30 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.1209 +0.0204 6 0 36 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.1023 +0.0180 6 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0862 +0.0157 6 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0725 +0.0136 6 0 15 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0608 +0.0117 7 0 5 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0509 +0.0100 7 0 0 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0426 +0.0085 7 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0355 +0.0071 7 0 10 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0297 +0.0060 7 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0248 +0.0050 7 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0207 +0.0042 7 0 0 0
JUN-25 7.80 C 0.0134 0.0134 0.0134 0.0173 +0.0034 7 2 6 +2
JUN-25 7.85 C 0.0114 0.0114 0.0114 0.0145 +0.0029 7 1 1 +1
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0121 +0.0023 8 0 0 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0102 +0.0020 8 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0086 +0.0016 8 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0072 +0.0013 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 3 126 +3
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 6.25 P 0.0000 0.0000 0.0000 0.0006 -0.0011 7 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0009 -0.0014 7 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0013 -0.0017 7 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0018 -0.0021 7 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0026 -0.0025 7 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0036 -0.0030 7 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0049 -0.0037 7 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0068 -0.0043 7 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0092 -0.0050 7 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0123 -0.0058 7 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0162 -0.0067 6 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0213 -0.0075 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0276 -0.0085 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0355 -0.0094 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0451 -0.0105 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0567 -0.0115 6 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0706 -0.0125 6 0 0 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0869 -0.0137 6 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.1059 -0.0149 6 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.1277 -0.0162 6 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.1563 -0.0188 6 0 0 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1877 -0.0212 6 0 0 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.2216 -0.0235 6 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2579 -0.0256 6 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2962 -0.0275 7 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3363 -0.0292 7 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3780 -0.0307 7 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4209 -0.0321 7 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4651 -0.0332 7 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5102 -0.0342 7 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5561 -0.0350 7 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6027 -0.0358 7 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6499 -0.0363 7 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6975 -0.0369 8 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7456 -0.0372 8 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7940 -0.0376 8 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8426 -0.0379 8 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8915 -0.0381 8 0 0 0
TOTAL PUT 0 2 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 3 128 +3
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.9300 +0.0374 6 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8808 +0.0373 6 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8318 +0.0370 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7832 +0.0367 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7351 +0.0363 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6874 +0.0357 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6405 +0.0352 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5944 +0.0345 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5493 +0.0337 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5052 +0.0326 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4625 +0.0315 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4213 +0.0304 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3816 +0.0290 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3438 +0.0276 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.3079 +0.0260 6 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2740 +0.0243 6 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2424 +0.0227 6 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.2129 +0.0209 6 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1858 +0.0191 6 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1610 +0.0157 6 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.1404 +0.0143 6 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.1220 +0.0130 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.1056 +0.0118 6 0 1 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0911 +0.0106 7 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0784 +0.0096 7 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0672 +0.0085 7 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0575 +0.0077 7 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0491 +0.0069 7 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0418 +0.0061 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0356 +0.0055 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0302 +0.0049 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0256 +0.0043 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0217 +0.0039 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0183 +0.0034 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0155 +0.0030 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0131 +0.0027 7 0 0 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0110 +0.0023 7 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 0.0017 -0.0006 6 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0025 -0.0007 6 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0035 -0.0010 6 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0049 -0.0013 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0068 -0.0017 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0091 -0.0023 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0122 -0.0028 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0161 -0.0035 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0210 -0.0043 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0269 -0.0054 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0342 -0.0065 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0430 -0.0076 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0533 -0.0090 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0655 -0.0104 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0796 -0.0120 6 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0957 -0.0137 6 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.1141 -0.0153 6 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.1346 -0.0171 6 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.1575 -0.0189 6 0 0 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1827 -0.0223 6 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.2121 -0.0237 6 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.2437 -0.0250 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2773 -0.0262 6 0 0 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.3128 -0.0274 7 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3501 -0.0284 7 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3889 -0.0295 7 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4292 -0.0303 7 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4708 -0.0311 7 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5135 -0.0319 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5573 -0.0325 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6019 -0.0331 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6473 -0.0337 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6934 -0.0341 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7400 -0.0346 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7872 -0.0350 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8348 -0.0353 7 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8827 -0.0357 7 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 0.8993 +0.0355 7 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8512 +0.0352 7 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8036 +0.0349 7 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7565 +0.0345 7 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7100 +0.0339 7 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6643 +0.0334 7 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6194 +0.0326 6 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5755 +0.0318 6 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5327 +0.0310 6 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4912 +0.0301 6 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4510 +0.0290 6 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.4122 +0.0278 6 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3751 +0.0266 6 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3397 +0.0254 6 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.3060 +0.0239 6 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2743 +0.0226 6 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2445 +0.0211 6 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.2167 +0.0196 6 0 0 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1909 +0.0159 6 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1697 +0.0149 6 0 0 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1506 +0.0140 6 0 0 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.1332 +0.0130 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.1176 +0.0121 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.1037 +0.0114 7 0 0 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0912 +0.0106 7 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0801 +0.0099 7 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0702 +0.0092 7 0 0 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0615 +0.0085 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0538 +0.0079 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0470 +0.0073 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0411 +0.0068 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0359 +0.0064 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0313 +0.0059 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0273 +0.0054 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0238 +0.0050 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0207 +0.0045 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0181 +0.0042 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
DEC-25 6.25 P 0.0000 0.0000 0.0000 0.0063 -0.0013 7 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0082 -0.0016 7 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0106 -0.0019 7 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0135 -0.0023 7 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0170 -0.0029 7 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0213 -0.0034 7 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0264 -0.0042 6 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0325 -0.0050 6 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0397 -0.0058 6 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0482 -0.0067 6 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0580 -0.0078 6 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0692 -0.0090 6 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0821 -0.0102 6 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0967 -0.0114 6 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.1130 -0.0129 6 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.1313 -0.0142 6 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.1515 -0.0157 6 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1737 -0.0172 6 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1979 -0.0209 6 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.2267 -0.0219 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2576 -0.0228 6 0 0 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2902 -0.0238 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.3246 -0.0247 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3607 -0.0254 7 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3982 -0.0262 7 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4371 -0.0269 7 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4772 -0.0276 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5185 -0.0283 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5608 -0.0289 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6040 -0.0295 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6481 -0.0300 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6929 -0.0304 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7383 -0.0309 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7843 -0.0314 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8308 -0.0318 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8777 -0.0323 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9251 -0.0326 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
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.8718 +0.0483 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8235 +0.0479 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7756 +0.0474 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7282 +0.0468 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6814 +0.0461 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6354 +0.0454 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5902 +0.0445 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5459 +0.0434 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.5028 +0.0423 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4609 +0.0410 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4203 +0.0394 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3813 +0.0378 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3439 +0.0361 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3083 +0.0342 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2747 +0.0322 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2430 +0.0301 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2135 +0.0279 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1862 +0.0213 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1655 +0.0190 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1471 +0.0171 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1306 +0.0153 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1159 +0.0136 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.1029 +0.0122 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0913 +0.0108 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0811 +0.0096 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0721 +0.0085 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0641 +0.0075 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0571 +0.0067 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0509 +0.0059 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0454 +0.0052 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0406 +0.0046 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0364 +0.0042 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0326 +0.0037 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0293 +0.0033 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0264 +0.0029 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0238 +0.0026 7 0 0 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0215 +0.0023 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 0.0057 -0.0015 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0074 -0.0019 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0095 -0.0024 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0121 -0.0030 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0153 -0.0037 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0193 -0.0044 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0241 -0.0053 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0298 -0.0064 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0367 -0.0075 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0448 -0.0088 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0542 -0.0104 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0652 -0.0120 5 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0778 -0.0137 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0922 -0.0156 5 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.1086 -0.0176 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1269 -0.0197 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1474 -0.0219 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1701 -0.0285 5 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1994 -0.0308 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2310 -0.0327 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2645 -0.0345 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2998 -0.0362 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3368 -0.0376 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3752 -0.0390 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4150 -0.0402 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4560 -0.0413 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4980 -0.0423 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5410 -0.0431 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5848 -0.0439 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6293 -0.0446 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6745 -0.0452 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7203 -0.0456 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7665 -0.0461 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8132 -0.0465 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8603 -0.0469 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9077 -0.0472 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9554 -0.0475 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 0.8514 +0.0475 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.8040 +0.0471 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7571 +0.0465 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7108 +0.0457 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6653 +0.0450 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6206 +0.0441 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5768 +0.0431 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5341 +0.0420 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4926 +0.0408 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4523 +0.0394 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4135 +0.0379 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3762 +0.0364 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3405 +0.0347 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3065 +0.0328 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2744 +0.0309 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2442 +0.0290 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2160 +0.0270 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1897 +0.0200 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1705 +0.0182 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1531 +0.0164 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1375 +0.0147 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1235 +0.0132 5 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1110 +0.0119 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0998 +0.0107 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0898 +0.0096 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0809 +0.0086 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0730 +0.0077 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0659 +0.0069 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0596 +0.0062 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0540 +0.0056 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0490 +0.0051 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0445 +0.0045 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0405 +0.0041 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0369 +0.0037 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0337 +0.0033 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0308 +0.0030 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 0.0103 -0.0023 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0129 -0.0027 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0160 -0.0033 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0197 -0.0041 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0242 -0.0048 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0295 -0.0057 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0357 -0.0067 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0430 -0.0078 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0515 -0.0090 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0612 -0.0104 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0724 -0.0119 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0851 -0.0134 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0994 -0.0151 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1154 -0.0170 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1333 -0.0189 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1531 -0.0208 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1749 -0.0228 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1986 -0.0298 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2294 -0.0316 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2620 -0.0334 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2964 -0.0351 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3324 -0.0366 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3699 -0.0379 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4087 -0.0391 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4487 -0.0402 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4898 -0.0412 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5319 -0.0421 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5748 -0.0429 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6185 -0.0436 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6629 -0.0442 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7079 -0.0447 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7534 -0.0453 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7994 -0.0457 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8458 -0.0461 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8926 -0.0465 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9397 -0.0468 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 0.6288 +0.0433 5 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5859 +0.0424 5 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5441 +0.0413 5 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.5034 +0.0401 5 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4640 +0.0388 5 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4259 +0.0373 5 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3893 +0.0358 5 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3543 +0.0343 5 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3208 +0.0325 5 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2891 +0.0308 5 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2592 +0.0290 5 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2311 +0.0271 5 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.2049 +0.0199 5 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1859 +0.0182 5 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1686 +0.0165 5 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1530 +0.0150 5 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1389 +0.0136 5 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1262 +0.0123 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1148 +0.0112 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.1044 +0.0101 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0952 +0.0092 6 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0868 +0.0083 6 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0793 +0.0076 6 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0725 +0.0068 6 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0664 +0.0062 6 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0609 +0.0056 6 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0560 +0.0052 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0515 +0.0047 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0475 +0.0043 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0438 +0.0038 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0406 +0.0036 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 -0.0065 5 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0448 -0.0074 5 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0530 -0.0085 5 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0623 -0.0097 5 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0729 -0.0110 5 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0848 -0.0125 5 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0982 -0.0140 5 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1132 -0.0155 5 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1297 -0.0173 5 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1480 -0.0190 5 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1681 -0.0208 5 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1900 -0.0227 5 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2138 -0.0299 5 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2448 -0.0316 5 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2775 -0.0333 5 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3119 -0.0348 5 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3478 -0.0362 5 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3851 -0.0375 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4237 -0.0386 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4633 -0.0397 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5041 -0.0406 6 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5457 -0.0415 6 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.5882 -0.0422 6 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6314 -0.0430 6 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6753 -0.0436 6 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7198 -0.0442 6 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7649 -0.0446 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8104 -0.0451 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8564 -0.0455 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9027 -0.0460 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9495 -0.0462 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 8 527 +4
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED