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
08 APR 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
APR-25 6.45 C 0.0000 0.0000 0.0000 0.9063 +0.0310 0 0 0 0
APR-25 6.50 C 0.0000 0.0000 0.0000 0.8563 +0.0310 0 0 0 0
APR-25 6.55 C 0.0000 0.0000 0.0000 0.8063 +0.0310 0 0 0 0
APR-25 6.60 C 0.0000 0.0000 0.0000 0.7563 +0.0310 0 0 0 0
APR-25 6.65 C 0.0000 0.0000 0.0000 0.7063 +0.0310 0 0 0 0
APR-25 6.70 C 0.0000 0.0000 0.0000 0.6563 +0.0310 0 0 0 0
APR-25 6.75 C 0.0000 0.0000 0.0000 0.6063 +0.0310 0 0 0 0
APR-25 6.80 C 0.0000 0.0000 0.0000 0.5563 +0.0310 0 0 0 0
APR-25 6.85 C 0.0000 0.0000 0.0000 0.5063 +0.0310 0 0 0 0
APR-25 6.90 C 0.0000 0.0000 0.0000 0.4563 +0.0310 0 0 0 0
APR-25 6.95 C 0.0000 0.0000 0.0000 0.4063 +0.0310 0 0 0 0
APR-25 7.00 C 0.0000 0.0000 0.0000 0.3563 +0.0310 0 0 0 0
APR-25 7.05 C 0.0000 0.0000 0.0000 0.3063 +0.0309 0 0 0 0
APR-25 7.10 C 0.0000 0.0000 0.0000 0.2563 +0.0307 0 0 0 0
APR-25 7.15 C 0.0000 0.0000 0.0000 0.2064 +0.0299 8 0 0 0
APR-25 7.20 C 0.0000 0.0000 0.0000 0.1567 +0.0277 7 0 2 0
APR-25 7.25 C 0.0000 0.0000 0.0000 0.1084 +0.0232 7 0 2 0
APR-25 7.30 C 0.0000 0.0000 0.0000 0.0641 +0.0155 7 0 4 0
APR-25 7.35 C 0.0000 0.0000 0.0000 0.0294 +0.0069 6 0 20 0
APR-25 7.40 C 0.0108 0.0108 0.0108 0.0128 +0.0024 7 1 1 +1
APR-25 7.45 C 0.0000 0.0000 0.0000 0.0055 +0.0009 8 0 0 0
APR-25 7.50 C 0.0000 0.0000 0.0000 0.0024 +0.0004 9 0 0 0
APR-25 7.55 C 0.0000 0.0000 0.0000 0.0011 +0.0002 10 0 0 0
APR-25 7.60 C 0.0000 0.0000 0.0000 0.0005 +0.0001 11 0 0 0
APR-25 7.65 C 0.0000 0.0000 0.0000 0.0003 +0.0001 12 0 0 0
APR-25 7.70 C 0.0000 0.0000 0.0000 0.0002 +0.0001 13 0 0 0
APR-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
APR-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 2 0
APR-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 5 0
APR-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 5 0
APR-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
APR-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
APR-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
APR-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
TOTAL CALL 1 41 +1
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 33 0 0 0
APR-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 31 0 0 0
APR-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 30 0 0 0
APR-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 28 0 0 0
APR-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
APR-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 24 0 0 0
APR-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
APR-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
APR-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
APR-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
APR-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
APR-25 7.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
APR-25 7.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
APR-25 7.10 P 0.0000 0.0000 0.0000 0.0001 -0.0002 10 0 0 0
APR-25 7.15 P 0.0000 0.0000 0.0000 0.0001 -0.0011 8 0 0 0
APR-25 7.20 P 0.0000 0.0000 0.0000 0.0004 -0.0033 7 0 0 0
APR-25 7.25 P 0.0035 0.0035 0.0035 0.0021 -0.0078 7 2 0 -2
APR-25 7.30 P 0.0000 0.0000 0.0000 0.0078 -0.0155 7 0 0 0
APR-25 7.35 P 0.0281 0.0281 0.0281 0.0231 -0.0241 6 1 1 +1
APR-25 7.40 P 0.0000 0.0000 0.0000 0.0565 -0.0286 7 0 0 0
APR-25 7.45 P 0.0000 0.0000 0.0000 0.0992 -0.0301 8 0 0 0
APR-25 7.50 P 0.0000 0.0000 0.0000 0.1461 -0.0306 9 0 0 0
APR-25 7.55 P 0.0000 0.0000 0.0000 0.1948 -0.0308 10 0 0 0
APR-25 7.60 P 0.0000 0.0000 0.0000 0.2442 -0.0309 11 0 0 0
APR-25 7.65 P 0.0000 0.0000 0.0000 0.2940 -0.0309 12 0 0 0
APR-25 7.70 P 0.0000 0.0000 0.0000 0.3439 -0.0309 13 0 0 0
APR-25 7.75 P 0.0000 0.0000 0.0000 0.3938 -0.0309 14 0 0 0
APR-25 7.80 P 0.0000 0.0000 0.0000 0.4438 -0.0309 16 0 0 0
APR-25 7.85 P 0.0000 0.0000 0.0000 0.4937 -0.0310 0 0 0 0
APR-25 7.90 P 0.0000 0.0000 0.0000 0.5437 -0.0310 0 0 0 0
APR-25 7.95 P 0.0000 0.0000 0.0000 0.5937 -0.0310 0 0 0 0
APR-25 8.00 P 0.0000 0.0000 0.0000 0.6437 -0.0310 0 0 0 0
APR-25 8.05 P 0.0000 0.0000 0.0000 0.6937 -0.0310 0 0 0 0
APR-25 8.10 P 0.0000 0.0000 0.0000 0.7437 -0.0310 0 0 0 0
TOTAL PUT 3 1 -1
MONTH PUT/CALL RATIO 3.00 MONTH TOTAL 4 42 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 C 0.0000 0.0000 0.0000 0.8898 +0.0297 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.8398 +0.0297 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.7898 +0.0297 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.7398 +0.0297 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.6898 +0.0297 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.6398 +0.0297 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.5898 +0.0297 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.5398 +0.0296 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.4898 +0.0295 0 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.4399 +0.0293 6 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.3901 +0.0290 6 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.3406 +0.0283 6 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.2917 +0.0273 6 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.2439 +0.0257 6 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1980 +0.0234 6 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.1551 +0.0206 6 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.1164 +0.0172 6 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0830 +0.0136 6 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0559 +0.0065 6 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0398 +0.0052 6 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0284 +0.0043 7 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0205 +0.0038 7 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0150 +0.0035 7 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0112 +0.0032 8 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0084 +0.0028 8 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0065 +0.0026 9 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0050 +0.0022 9 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0040 +0.0020 10 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0032 +0.0018 10 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0026 +0.0015 11 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0022 +0.0014 11 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0018 +0.0012 12 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0016 +0.0012 12 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0013 +0.0010 12 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
MAY-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0001 -0.0004 6 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0003 -0.0007 6 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0008 -0.0014 6 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0019 -0.0024 6 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0041 -0.0040 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0082 -0.0063 6 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0153 -0.0091 6 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0266 -0.0125 6 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0432 -0.0161 6 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.0661 -0.0232 6 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1000 -0.0245 6 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.1386 -0.0254 7 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.1807 -0.0259 7 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.2252 -0.0262 7 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.2714 -0.0265 8 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.3186 -0.0269 8 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.3667 -0.0271 9 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4152 -0.0275 9 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.4642 -0.0277 10 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.5134 -0.0279 10 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.5628 -0.0282 11 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.6124 -0.0283 11 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.6620 -0.0285 12 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.7118 -0.0285 12 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.7615 -0.0287 12 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 10 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 6.25 C 0.0000 0.0000 0.0000 1.0775 +0.0288 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 1.0275 +0.0288 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.9775 +0.0288 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.9275 +0.0288 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.8775 +0.0288 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.8275 +0.0288 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.7775 +0.0287 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.7275 +0.0286 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.6775 +0.0285 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.6275 +0.0283 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.5775 +0.0279 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.5276 +0.0275 5 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.4777 +0.0266 5 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.4281 +0.0255 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3790 +0.0241 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.3307 +0.0224 6 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2838 +0.0205 6 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.2390 +0.0186 6 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1972 +0.0169 6 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.1590 +0.0155 6 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.1252 +0.0146 6 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0961 +0.0139 6 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0720 +0.0098 6 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0551 +0.0087 6 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0420 +0.0077 7 0 20 0
JUN-25 7.50 C 0.0225 0.0225 0.0225 0.0320 +0.0069 7 10 10 +10
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0244 +0.0062 7 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0187 +0.0055 7 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0144 +0.0049 8 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0112 +0.0044 8 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0087 +0.0038 8 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0068 +0.0033 8 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0054 +0.0029 9 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0043 +0.0025 9 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0035 +0.0022 9 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0028 +0.0018 10 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0023 +0.0016 10 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0019 +0.0014 10 0 0 0
TOTAL CALL 10 204 +10
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 11 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 -0.0001 8 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 -0.0002 7 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 -0.0004 6 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0001 -0.0008 6 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0001 -0.0013 5 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0002 -0.0022 5 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0006 -0.0033 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0015 -0.0047 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0032 -0.0064 6 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0063 -0.0083 6 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0115 -0.0102 6 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0197 -0.0119 6 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0315 -0.0133 6 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0477 -0.0142 6 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.0686 -0.0149 6 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.0945 -0.0190 6 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1276 -0.0201 6 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.1645 -0.0211 7 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2045 -0.0219 7 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.2469 -0.0226 7 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.2912 -0.0233 7 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.3369 -0.0239 8 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.3837 -0.0244 8 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.4312 -0.0250 8 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.4793 -0.0255 8 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.5279 -0.0259 9 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.5768 -0.0263 9 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.6260 -0.0266 9 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.6753 -0.0270 10 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.7248 -0.0272 10 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.7744 -0.0274 10 0 0 0
TOTAL PUT 0 76 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 10 280 +10
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 0.8648 +0.0287 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.8148 +0.0287 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.7648 +0.0286 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.7149 +0.0285 6 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.6649 +0.0282 6 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.6151 +0.0279 6 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.5654 +0.0274 6 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.5159 +0.0267 6 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.4668 +0.0258 6 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.4184 +0.0248 6 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.3709 +0.0235 6 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.3247 +0.0219 6 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.2803 +0.0203 6 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.2382 +0.0185 6 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.1990 +0.0167 6 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.1632 +0.0151 6 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.1311 +0.0134 6 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.1030 +0.0119 6 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0823 +0.0101 6 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0654 +0.0086 6 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0518 +0.0074 6 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0409 +0.0063 7 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0323 +0.0054 7 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0255 +0.0047 7 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0202 +0.0040 7 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0160 +0.0035 8 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0127 +0.0030 8 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0102 +0.0026 8 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0081 +0.0022 8 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0066 +0.0020 8 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0053 +0.0017 9 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0043 +0.0014 9 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0035 +0.0012 9 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0029 - 9 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 7 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 -0.0003 6 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 -0.0006 6 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0003 -0.0009 6 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0006 -0.0014 6 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0011 -0.0021 6 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0020 -0.0030 6 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0036 -0.0040 6 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0061 -0.0053 6 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0099 -0.0069 6 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0155 -0.0085 6 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0234 -0.0103 6 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0342 -0.0121 6 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0484 -0.0137 6 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0663 -0.0154 6 0 5 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.0882 -0.0169 6 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1175 -0.0187 6 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.1506 -0.0202 6 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.1870 -0.0214 6 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.2261 -0.0225 7 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.2675 -0.0234 7 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3107 -0.0241 7 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.3554 -0.0248 7 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.4012 -0.0253 8 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.4479 -0.0258 8 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.4954 -0.0262 8 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.5433 -0.0266 8 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.5918 -0.0268 8 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.6405 -0.0271 9 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.6895 -0.0274 9 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.7387 -0.0276 9 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.7881 - 9 0 0 -
TOTAL PUT 0 35 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 35 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 1.0365 +0.0287 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.9865 +0.0287 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.9365 +0.0286 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.8865 +0.0285 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.8366 +0.0284 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.7866 +0.0281 5 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.7368 +0.0278 5 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.6870 +0.0272 5 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.6375 +0.0266 5 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5883 +0.0259 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.5396 +0.0249 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4917 +0.0239 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.4447 +0.0227 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3990 +0.0214 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.3549 +0.0201 6 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.3129 +0.0189 6 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2732 +0.0178 6 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.2361 +0.0167 6 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.2020 +0.0158 6 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1710 +0.0151 6 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.1432 +0.0144 6 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.1186 +0.0102 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0990 +0.0080 6 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0823 +0.0061 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0681 +0.0043 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0563 +0.0030 7 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0464 +0.0019 7 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0382 +0.0010 7 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0314 +0.0002 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0258 -0.0003 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0212 -0.0008 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0174 -0.0011 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0144 -0.0012 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0119 -0.0013 8 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0098 -0.0014 8 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0081 -0.0014 8 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0067 -0.0015 8 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0056 -0.0014 8 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 7 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0001 -0.0002 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0001 -0.0004 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0001 -0.0007 5 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0003 -0.0010 5 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0005 -0.0016 5 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0010 -0.0022 5 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0018 -0.0029 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0031 -0.0039 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0052 -0.0049 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0082 -0.0061 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0125 -0.0074 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0184 -0.0087 6 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0264 -0.0099 6 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0367 -0.0110 6 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0496 -0.0121 6 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0655 -0.0130 6 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0845 -0.0137 6 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1067 -0.0144 6 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1321 -0.0186 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1625 -0.0208 6 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.1958 -0.0227 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2316 -0.0245 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.2698 -0.0258 7 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3099 -0.0269 7 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.3517 -0.0278 7 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.3949 -0.0286 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.4393 -0.0291 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.4847 -0.0296 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.5309 -0.0299 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.5779 -0.0300 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.6254 -0.0301 8 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.6733 -0.0302 8 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.7216 -0.0302 8 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.7702 -0.0303 8 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.8191 -0.0302 8 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 77 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 0.9962 +0.0274 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.9463 +0.0273 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8964 +0.0272 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.8466 +0.0269 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7970 +0.0267 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.7476 +0.0263 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6986 +0.0259 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.6501 +0.0254 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.6021 +0.0247 6 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.5551 +0.0240 6 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.5090 +0.0231 6 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.4643 +0.0223 6 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.4210 +0.0212 6 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3796 +0.0202 6 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.3401 +0.0191 6 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.3028 +0.0179 6 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2679 +0.0169 6 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.2355 +0.0158 6 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.2057 +0.0147 6 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1785 +0.0137 6 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1539 +0.0109 6 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.1335 +0.0099 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.1155 +0.0089 6 0 0 0
DEC-25 7.40 C 0.1045 0.1045 0.1045 0.0998 +0.0081 6 5 20 -5
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0860 +0.0074 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0740 +0.0067 7 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0636 +0.0060 7 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0546 +0.0054 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0469 +0.0050 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0403 +0.0045 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0346 +0.0041 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0297 +0.0037 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0255 +0.0034 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0220 +0.0031 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0189 +0.0028 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0163 +0.0025 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0141 +0.0023 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0122 +0.0021 8 0 0 0
TOTAL CALL 5 40 -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
DEC-25 6.25 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0002 -0.0002 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0003 -0.0003 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0005 -0.0006 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0009 -0.0008 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0015 -0.0012 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0025 -0.0016 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0040 -0.0021 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0060 -0.0028 6 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0090 -0.0035 6 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0129 -0.0044 6 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0182 -0.0052 6 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0249 -0.0063 6 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0335 -0.0073 6 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0440 -0.0084 6 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0567 -0.0096 6 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0718 -0.0106 6 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0894 -0.0117 6 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1096 -0.0128 6 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1324 -0.0138 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1578 -0.0166 6 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.1874 -0.0176 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2194 -0.0186 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2537 -0.0194 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.2899 -0.0201 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3279 -0.0208 7 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.3675 -0.0215 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4085 -0.0221 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.4508 -0.0225 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.4942 -0.0230 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.5385 -0.0234 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.5836 -0.0238 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.6294 -0.0241 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.6759 -0.0244 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.7228 -0.0247 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.7702 -0.0250 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8180 -0.0252 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.8661 -0.0254 8 0 0 0
TOTAL PUT 0 6 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 5 46 -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
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.9602 +0.0259 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.9107 +0.0259 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.8615 +0.0260 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.8125 +0.0259 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.7639 +0.0257 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.7158 +0.0255 6 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.6684 +0.0253 6 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.6216 +0.0247 6 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.5758 +0.0240 6 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.5310 +0.0231 6 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4874 +0.0219 6 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.4453 +0.0206 6 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.4048 +0.0191 6 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3660 +0.0173 6 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.3291 +0.0153 6 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2943 +0.0133 6 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2616 +0.0111 6 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.2311 +0.0088 6 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.2030 +0.0067 6 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1771 +0.0045 6 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1562 +0.0041 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1375 +0.0038 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.1209 +0.0036 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.1061 +0.0035 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0930 +0.0034 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0815 +0.0034 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0714 +0.0034 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0625 +0.0034 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0548 +0.0035 7 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0480 +0.0035 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0420 +0.0034 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0369 +0.0034 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0324 +0.0034 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0284 +0.0033 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0250 +0.0032 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0220 +0.0031 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0194 +0.0030 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0172 +0.0030 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 0.0010 +0.0002 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0015 +0.0002 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0023 +0.0003 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0033 +0.0002 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0047 0.0000 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0066 -0.0002 6 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0092 -0.0004 6 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0124 -0.0010 6 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0166 -0.0017 6 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0218 -0.0026 6 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0282 -0.0038 6 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0361 -0.0051 6 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0456 -0.0066 6 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0568 -0.0084 6 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0699 -0.0104 6 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0851 -0.0124 6 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1024 -0.0146 6 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1219 -0.0169 6 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1438 -0.0190 6 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.1679 -0.0212 6 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.1970 -0.0216 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2283 -0.0219 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.2617 -0.0221 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.2969 -0.0222 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3338 -0.0223 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.3723 -0.0223 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4122 -0.0223 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.4533 -0.0223 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.4956 -0.0222 7 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.5388 -0.0222 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.5828 -0.0223 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.6277 -0.0223 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.6732 -0.0223 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7192 -0.0224 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.7658 -0.0225 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8128 -0.0226 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.8602 -0.0227 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9080 -0.0227 8 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 0.9320 +0.0248 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.8833 +0.0246 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.8350 +0.0245 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7871 +0.0242 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.7398 +0.0239 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6932 +0.0236 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.6473 +0.0231 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.6024 +0.0227 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.5585 +0.0221 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.5158 +0.0216 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4743 +0.0208 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.4344 +0.0201 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3960 +0.0193 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3593 +0.0184 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.3244 +0.0174 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2915 +0.0165 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2605 +0.0155 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.2315 +0.0144 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.2047 +0.0135 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1799 +0.0090 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1606 +0.0080 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1432 +0.0071 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1276 +0.0062 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.1137 +0.0055 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.1012 +0.0048 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0902 +0.0043 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0803 +0.0037 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0716 +0.0033 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0638 +0.0028 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0570 +0.0025 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0509 +0.0022 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0455 +0.0019 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0407 +0.0017 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0365 +0.0015 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0327 +0.0012 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0294 +0.0011 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0264 +0.0009 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0238 +0.0008 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 0.0037 -0.0005 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0050 -0.0007 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0067 -0.0008 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0088 -0.0011 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0115 -0.0014 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0149 -0.0017 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0190 -0.0022 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0241 -0.0026 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0302 -0.0032 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0375 -0.0037 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0460 -0.0045 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0561 -0.0052 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0677 -0.0060 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0810 -0.0069 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0961 -0.0079 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1132 -0.0088 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1322 -0.0098 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1532 -0.0109 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.1764 -0.0118 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2016 -0.0163 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2323 -0.0173 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.2649 -0.0182 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.2993 -0.0191 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3354 -0.0198 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.3729 -0.0205 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4119 -0.0210 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.4520 -0.0216 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.4933 -0.0220 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.5355 -0.0225 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.5787 -0.0228 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.6226 -0.0231 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.6672 -0.0234 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7124 -0.0236 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.7582 -0.0238 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8044 -0.0241 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.8511 -0.0242 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.8981 -0.0244 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 0.9455 -0.0245 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 6.45 C 0.0000 0.0000 0.0000 0.7162 +0.0172 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.6711 +0.0169 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.6268 +0.0165 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5837 +0.0161 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.5416 +0.0156 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.5008 +0.0151 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4615 +0.0147 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.4235 +0.0140 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3872 +0.0134 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3526 +0.0128 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.3197 +0.0122 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2886 +0.0115 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2594 +0.0108 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.2320 +0.0100 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.2066 +0.0093 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1868 +0.0086 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1688 +0.0079 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1526 +0.0073 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1378 +0.0067 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1245 +0.0061 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.1125 +0.0056 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.1018 +0.0052 6 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0921 +0.0048 6 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0833 +0.0043 6 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0755 +0.0040 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0685 +0.0036 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0622 +0.0034 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0565 +0.0030 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0514 +0.0028 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0468 +0.0025 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0427 +0.0023 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0390 +0.0021 7 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0357 +0.0020 7 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0327 +0.0018 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 6.45 P 0.0000 0.0000 0.0000 0.0198 -0.0016 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0247 -0.0019 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0304 -0.0023 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0373 -0.0027 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0452 -0.0032 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0544 -0.0037 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0651 -0.0041 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0771 -0.0048 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0908 -0.0054 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1062 -0.0060 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1233 -0.0066 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1422 -0.0073 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1630 -0.0080 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.1856 -0.0088 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2102 -0.0095 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2404 -0.0102 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.2724 -0.0109 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3062 -0.0115 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3414 -0.0121 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.3781 -0.0127 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4161 -0.0132 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.4554 -0.0136 6 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.4957 -0.0140 6 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.5369 -0.0145 6 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.5791 -0.0148 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6221 -0.0152 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.6658 -0.0154 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7101 -0.0158 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.7550 -0.0160 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8004 -0.0163 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.8463 -0.0165 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.8926 -0.0167 7 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 0.9393 -0.0168 7 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 0.9863 -0.0170 7 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 0.7233 +0.0169 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.6791 +0.0165 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.6359 +0.0162 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.5937 +0.0158 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.5527 +0.0154 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.5129 +0.0148 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.4744 +0.0143 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.4374 +0.0137 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.4020 +0.0132 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.3681 +0.0126 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.3358 +0.0120 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.3052 +0.0113 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2764 +0.0107 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.2493 +0.0100 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.2239 +0.0093 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.2044 +0.0087 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1866 +0.0081 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1703 +0.0075 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1555 +0.0070 6 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1420 +0.0064 6 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1297 +0.0059 6 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.1186 +0.0055 6 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.1085 +0.0051 6 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0994 +0.0047 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0911 +0.0044 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0835 +0.0040 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0767 +0.0037 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0705 +0.0034 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0649 +0.0032 7 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0598 +0.0029 7 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0552 +0.0027 7 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0510 +0.0025 7 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0472 +0.0023 7 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0437 - 7 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 0.0269 -0.0019 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0327 -0.0023 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0395 -0.0026 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0473 -0.0030 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0563 -0.0034 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0665 -0.0040 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0780 -0.0045 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.0910 -0.0051 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1056 -0.0056 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1217 -0.0062 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1394 -0.0068 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.1588 -0.0075 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.1800 -0.0081 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2029 -0.0088 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2275 -0.0095 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.2580 -0.0101 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.2902 -0.0107 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.3239 -0.0113 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.3591 -0.0118 6 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.3956 -0.0124 6 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.4333 -0.0129 6 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.4722 -0.0133 6 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.5121 -0.0137 6 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.5530 -0.0141 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.5947 -0.0144 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.6371 -0.0148 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.6803 -0.0151 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.7241 -0.0154 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.7685 -0.0156 7 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.8134 -0.0159 7 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.8588 -0.0161 7 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 0.9046 -0.0163 7 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 0.9508 -0.0165 7 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 0.9973 - 7 0 0 -
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.18 MARKET TOTAL 19 498 +5
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED