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
10 APR 2025, THURSDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-25 6.45 C 0.0000 0.0000 0.0000 0.8875 -0.0349 0 0 0 0
APR-25 6.50 C 0.0000 0.0000 0.0000 0.8375 -0.0349 0 0 0 0
APR-25 6.55 C 0.0000 0.0000 0.0000 0.7875 -0.0349 0 0 0 0
APR-25 6.60 C 0.0000 0.0000 0.0000 0.7375 -0.0349 0 0 0 0
APR-25 6.65 C 0.0000 0.0000 0.0000 0.6875 -0.0349 0 0 0 0
APR-25 6.70 C 0.0000 0.0000 0.0000 0.6375 -0.0349 0 0 0 0
APR-25 6.75 C 0.0000 0.0000 0.0000 0.5875 -0.0349 0 0 0 0
APR-25 6.80 C 0.0000 0.0000 0.0000 0.5375 -0.0349 0 0 0 0
APR-25 6.85 C 0.0000 0.0000 0.0000 0.4875 -0.0349 0 0 0 0
APR-25 6.90 C 0.0000 0.0000 0.0000 0.4375 -0.0349 0 0 0 0
APR-25 6.95 C 0.0000 0.0000 0.0000 0.3875 -0.0349 0 0 0 0
APR-25 7.00 C 0.0000 0.0000 0.0000 0.3375 -0.0349 0 0 0 0
APR-25 7.05 C 0.0000 0.0000 0.0000 0.2875 -0.0349 0 0 0 0
APR-25 7.10 C 0.0000 0.0000 0.0000 0.2375 -0.0349 0 0 0 0
APR-25 7.15 C 0.0000 0.0000 0.0000 0.1875 -0.0350 0 0 0 0
APR-25 7.20 C 0.1505 0.1505 0.1505 0.1375 -0.0352 0 2 0 -2
APR-25 7.25 C 0.1005 0.1005 0.1005 0.0877 -0.0362 5 2 0 -2
APR-25 7.30 C 0.0000 0.0000 0.0000 0.0431 -0.0351 6 0 4 0
APR-25 7.35 C 0.0000 0.0000 0.0000 0.0162 -0.0239 7 0 20 0
APR-25 7.40 C 0.0000 0.0000 0.0000 0.0056 -0.0138 8 0 1 0
APR-25 7.45 C 0.0000 0.0000 0.0000 0.0020 -0.0071 9 0 0 0
APR-25 7.50 C 0.0000 0.0000 0.0000 0.0008 -0.0036 10 0 0 0
APR-25 7.55 C 0.0000 0.0000 0.0000 0.0004 -0.0018 12 0 0 0
APR-25 7.60 C 0.0000 0.0000 0.0000 0.0002 -0.0010 13 0 0 0
APR-25 7.65 C 0.0000 0.0000 0.0000 0.0001 -0.0005 14 0 0 0
APR-25 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0003 16 0 0 0
APR-25 7.75 C 0.0000 0.0000 0.0000 0.0001 -0.0001 18 0 0 0
APR-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 2 0
APR-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 5 0
APR-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 24 0 5 0
APR-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
APR-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
APR-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 29 0 0 0
APR-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 31 0 0 0
TOTAL CALL 4 37 -4
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 40 0 0 0
APR-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 38 0 0 0
APR-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 36 0 0 0
APR-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 33 0 0 0
APR-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 31 0 0 0
APR-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 29 0 0 0
APR-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
APR-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
APR-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
APR-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
APR-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
APR-25 7.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
APR-25 7.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
APR-25 7.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
APR-25 7.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-25 7.20 P 0.0000 0.0000 0.0000 0.0001 -0.0002 7 0 0 0
APR-25 7.25 P 0.0000 0.0000 0.0000 0.0002 -0.0013 5 0 0 0
APR-25 7.30 P 0.0000 0.0000 0.0000 0.0056 -0.0002 6 0 0 0
APR-25 7.35 P 0.0000 0.0000 0.0000 0.0287 +0.0110 7 0 1 0
APR-25 7.40 P 0.0000 0.0000 0.0000 0.0681 +0.0211 8 0 0 0
APR-25 7.45 P 0.0000 0.0000 0.0000 0.1145 +0.0278 9 0 0 0
APR-25 7.50 P 0.0000 0.0000 0.0000 0.1633 +0.0313 10 0 0 0
APR-25 7.55 P 0.0000 0.0000 0.0000 0.2129 +0.0331 12 0 0 0
APR-25 7.60 P 0.0000 0.0000 0.0000 0.2627 +0.0339 13 0 0 0
APR-25 7.65 P 0.0000 0.0000 0.0000 0.3126 +0.0344 14 0 0 0
APR-25 7.70 P 0.0000 0.0000 0.0000 0.3626 +0.0346 16 0 0 0
APR-25 7.75 P 0.0000 0.0000 0.0000 0.4125 +0.0347 0 0 0 0
APR-25 7.80 P 0.0000 0.0000 0.0000 0.4625 +0.0347 0 0 0 0
APR-25 7.85 P 0.0000 0.0000 0.0000 0.5125 +0.0348 0 0 0 0
APR-25 7.90 P 0.0000 0.0000 0.0000 0.5625 +0.0348 0 0 0 0
APR-25 7.95 P 0.0000 0.0000 0.0000 0.6125 +0.0348 0 0 0 0
APR-25 8.00 P 0.0000 0.0000 0.0000 0.6625 +0.0349 0 0 0 0
APR-25 8.05 P 0.0000 0.0000 0.0000 0.7125 +0.0349 0 0 0 0
APR-25 8.10 P 0.0000 0.0000 0.0000 0.7625 +0.0349 0 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 4 38 -4
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 6.45 C 0.0000 0.0000 0.0000 0.8726 -0.0338 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.8226 -0.0338 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.7726 -0.0338 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.7226 -0.0338 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.6726 -0.0338 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.6226 -0.0338 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.5726 -0.0338 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.5226 -0.0338 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.4726 -0.0338 0 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.4227 -0.0338 6 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.3728 -0.0339 6 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.3232 -0.0341 6 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.2740 -0.0346 5 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.2258 -0.0356 5 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1793 -0.0370 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.1357 -0.0389 5 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0967 -0.0403 5 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0638 -0.0406 5 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0449 -0.0323 6 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0322 -0.0260 6 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0236 -0.0201 7 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0178 -0.0150 7 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0137 -0.0110 8 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0108 -0.0079 9 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0088 -0.0055 9 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0072 -0.0038 10 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0061 -0.0024 10 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0052 -0.0015 11 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0045 -0.0008 11 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0040 -0.0002 12 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0036 +0.0002 13 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0032 +0.0004 13 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0030 +0.0007 14 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0027 +0.0008 14 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 0.0000 7 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0006 -0.0003 6 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0014 -0.0008 5 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0032 -0.0018 5 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0067 -0.0032 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0131 -0.0051 5 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0241 -0.0065 5 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0412 -0.0068 5 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.0723 +0.0015 6 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1096 +0.0078 6 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.1510 +0.0137 7 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.1952 +0.0188 7 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.2411 +0.0228 8 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.2882 +0.0259 9 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.3362 +0.0283 9 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.3846 +0.0300 10 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4335 +0.0314 10 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.4826 +0.0323 11 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.5319 +0.0330 11 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.5814 +0.0336 12 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.6310 +0.0340 13 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.6806 +0.0342 13 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.7304 +0.0345 14 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.7801 +0.0346 14 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 1.0595 -0.0342 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 1.0095 -0.0342 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.9595 -0.0342 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.9095 -0.0342 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.8595 -0.0342 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.8095 -0.0342 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.7595 -0.0342 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.7095 -0.0342 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.6595 -0.0342 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.6095 -0.0342 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.5595 -0.0343 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.5095 -0.0345 0 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.4596 -0.0348 5 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.4098 -0.0354 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3603 -0.0363 5 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.3118 -0.0373 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2649 -0.0383 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.2206 -0.0388 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1798 -0.0386 6 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.1435 -0.0373 6 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.1122 -0.0347 6 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0860 -0.0312 6 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0668 -0.0250 6 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0518 -0.0212 7 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0402 -0.0177 7 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0314 -0.0144 7 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0246 -0.0117 8 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0194 -0.0094 8 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0154 -0.0074 8 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0124 -0.0058 9 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0100 -0.0046 9 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0081 -0.0036 9 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0067 -0.0028 10 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0056 -0.0021 10 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0047 -0.0016 10 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0039 -0.0013 11 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0033 -0.0010 11 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0029 -0.0007 11 0 0 0
TOTAL CALL 0 204 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 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 0.0000 8 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0001 -0.0002 5 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0001 -0.0006 5 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0003 -0.0012 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0008 -0.0021 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0023 -0.0031 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0054 -0.0041 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0111 -0.0046 5 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0203 -0.0044 6 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0340 -0.0031 6 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0527 -0.0005 6 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.0765 +0.0030 6 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1073 +0.0092 6 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1423 +0.0130 7 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.1807 +0.0165 7 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2219 +0.0198 7 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.2651 +0.0225 8 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3099 +0.0248 8 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.3559 +0.0268 8 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4029 +0.0284 9 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.4505 +0.0296 9 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.4986 +0.0306 9 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.5472 +0.0314 10 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.5961 +0.0321 10 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.6452 +0.0326 10 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.6944 +0.0329 11 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.7438 +0.0332 11 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.7934 +0.0335 11 0 0 0
TOTAL PUT 0 76 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 280 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.8466 -0.0343 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.7966 -0.0343 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.7466 -0.0343 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.6966 -0.0344 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.6466 -0.0345 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.5966 -0.0348 0 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.5467 -0.0351 5 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.4969 -0.0357 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.4474 -0.0366 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.3985 -0.0376 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.3508 -0.0385 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.3046 -0.0394 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.2609 -0.0396 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.2202 -0.0393 6 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.1831 -0.0380 6 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.1501 -0.0358 6 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.1213 -0.0327 6 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0967 -0.0290 6 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0783 -0.0228 6 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0634 -0.0194 7 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0514 -0.0163 7 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0418 -0.0134 7 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0341 -0.0109 7 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0280 -0.0087 8 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0231 -0.0069 8 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0191 -0.0055 8 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0159 -0.0043 9 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0134 -0.0032 9 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0113 -0.0024 9 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0096 -0.0018 9 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0082 -0.0013 10 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0071 -0.0008 10 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0061 -0.0006 10 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0053 -0.0003 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0001 -0.0004 5 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0001 -0.0008 5 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0003 -0.0014 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0008 -0.0023 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0019 -0.0033 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0042 -0.0042 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0080 -0.0051 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0143 -0.0053 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0236 -0.0050 6 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0365 -0.0037 6 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0535 -0.0015 6 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0747 +0.0016 6 0 5 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1001 +0.0053 6 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1317 +0.0115 6 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.1668 +0.0149 7 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2048 +0.0180 7 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.2452 +0.0209 7 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.2875 +0.0234 7 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3314 +0.0256 8 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.3765 +0.0274 8 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.4225 +0.0288 8 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.4693 +0.0300 9 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.5168 +0.0311 9 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.5647 +0.0319 9 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.6130 +0.0325 9 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.6616 +0.0330 10 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.7105 +0.0335 10 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.7595 +0.0337 10 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.8087 +0.0340 11 0 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 1.0166 -0.0365 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.9666 -0.0366 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.9166 -0.0366 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.8666 -0.0368 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.8167 -0.0368 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.7667 -0.0371 5 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.7169 -0.0374 5 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.6672 -0.0378 5 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.6177 -0.0384 5 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5685 -0.0391 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.5199 -0.0399 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4721 -0.0408 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.4252 -0.0417 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3798 -0.0425 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.3361 -0.0431 6 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2946 -0.0434 6 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2555 -0.0433 6 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.2192 -0.0427 6 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1860 -0.0415 6 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1559 -0.0399 6 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.1293 -0.0377 6 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.1104 -0.0305 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0945 -0.0259 6 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0811 -0.0215 7 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0700 -0.0172 7 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0606 -0.0133 7 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0527 -0.0099 7 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0461 -0.0068 8 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0405 -0.0043 8 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0358 -0.0021 8 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0318 -0.0002 9 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0284 +0.0013 9 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0255 +0.0025 9 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0230 +0.0035 9 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0208 +0.0042 10 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0190 +0.0049 10 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0173 +0.0053 10 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0159 +0.0056 10 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 0.0000 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 -0.0003 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0001 -0.0006 5 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0003 -0.0009 5 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0006 -0.0013 5 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0011 -0.0019 5 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0019 -0.0026 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0033 -0.0034 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0055 -0.0043 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0086 -0.0052 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0132 -0.0060 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0195 -0.0066 6 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0280 -0.0069 6 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0389 -0.0068 6 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0526 -0.0062 6 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0694 -0.0050 6 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0893 -0.0034 6 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1127 -0.0012 6 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1438 +0.0060 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1779 +0.0106 6 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2145 +0.0150 7 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2534 +0.0193 7 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.2940 +0.0232 7 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3361 +0.0266 7 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.3795 +0.0297 8 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4239 +0.0322 8 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.4692 +0.0344 8 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5152 +0.0363 9 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.5618 +0.0378 9 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6089 +0.0390 9 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.6564 +0.0400 9 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7042 +0.0407 10 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.7524 +0.0414 10 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8007 +0.0418 10 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.8493 +0.0421 10 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 0.9734 -0.0378 0 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.9234 -0.0380 0 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8735 -0.0382 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.8235 -0.0387 4 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7737 -0.0392 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.7241 -0.0399 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6748 -0.0408 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.6260 -0.0417 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5779 -0.0427 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.5308 -0.0437 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4850 -0.0445 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.4407 -0.0451 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3984 -0.0452 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3582 -0.0449 6 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.3203 -0.0442 6 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2851 -0.0429 6 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2525 -0.0411 6 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.2227 -0.0388 6 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1956 -0.0361 6 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1712 -0.0331 6 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1499 -0.0293 6 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.1310 -0.0271 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.1144 -0.0249 7 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0998 -0.0227 7 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0869 -0.0207 7 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0758 -0.0187 7 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0660 -0.0168 7 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0575 -0.0151 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0502 -0.0134 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0438 -0.0119 8 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0383 -0.0105 8 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0335 -0.0093 8 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0294 -0.0082 8 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0258 -0.0072 8 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0227 -0.0063 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0200 -0.0055 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0176 -0.0048 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0156 -0.0042 9 0 0 0
TOTAL CALL 0 40 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 0.0001 -0.0002 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0001 -0.0004 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0001 -0.0007 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0001 -0.0012 4 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0003 -0.0017 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0007 -0.0024 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0014 -0.0033 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0026 -0.0042 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0045 -0.0052 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0074 -0.0062 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0116 -0.0070 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0173 -0.0076 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0250 -0.0077 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0348 -0.0074 6 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0469 -0.0067 6 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0617 -0.0054 6 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0791 -0.0036 6 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0993 -0.0013 6 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1222 +0.0014 6 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1478 +0.0044 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1765 +0.0082 6 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2076 +0.0104 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2410 +0.0126 7 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2764 +0.0148 7 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3135 +0.0168 7 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3524 +0.0188 7 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.3926 +0.0207 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4341 +0.0224 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.4768 +0.0241 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5204 +0.0256 8 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.5649 +0.0270 8 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6101 +0.0282 8 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.6560 +0.0293 8 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7024 +0.0303 8 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.7493 +0.0312 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.7966 +0.0320 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8442 +0.0327 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.8922 +0.0333 9 0 0 0
TOTAL PUT 0 6 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 46 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.9308 -0.0423 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8811 -0.0431 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.8315 -0.0440 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7823 -0.0451 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.7335 -0.0462 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6852 -0.0474 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.6377 -0.0486 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5912 -0.0497 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.5459 -0.0505 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.5019 -0.0512 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4596 -0.0514 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.4191 -0.0512 6 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3806 -0.0505 6 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3442 -0.0494 6 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.3101 -0.0477 6 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2783 -0.0455 6 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2489 -0.0429 6 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.2218 -0.0400 6 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1970 -0.0367 6 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1745 -0.0332 6 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1550 -0.0314 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1375 -0.0295 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.1219 -0.0275 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.1079 -0.0257 7 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0955 -0.0238 7 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0846 -0.0219 7 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0748 -0.0203 7 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0662 -0.0186 7 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0587 -0.0170 7 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0520 -0.0155 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0461 -0.0142 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0409 -0.0129 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0364 -0.0117 8 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0323 -0.0107 8 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0288 -0.0097 8 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0257 -0.0087 8 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0229 -0.0080 8 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0205 -0.0072 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 0.0003 -0.0024 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0006 -0.0032 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0010 -0.0041 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0018 -0.0052 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0030 -0.0063 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0047 -0.0075 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0072 -0.0087 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0107 -0.0098 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0154 -0.0106 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0214 -0.0113 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0291 -0.0115 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0386 -0.0113 6 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0501 -0.0106 6 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0637 -0.0095 6 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0796 -0.0078 6 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0978 -0.0056 6 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1184 -0.0030 6 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1413 -0.0001 6 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1665 +0.0032 6 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.1940 +0.0067 6 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2245 +0.0085 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2570 +0.0104 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.2914 +0.0124 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3274 +0.0142 7 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3650 +0.0161 7 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4041 +0.0180 7 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4443 +0.0196 7 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.4857 +0.0213 7 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5282 +0.0229 7 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.5715 +0.0244 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6156 +0.0257 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.6604 +0.0270 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7059 +0.0282 8 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7518 +0.0292 8 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.7983 +0.0302 8 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8452 +0.0312 8 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.8924 +0.0319 8 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9400 +0.0327 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 0.9042 -0.0356 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.8556 -0.0354 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.8075 -0.0352 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7599 -0.0348 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.7129 -0.0344 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6666 -0.0340 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.6212 -0.0334 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5767 -0.0328 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.5334 -0.0320 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4913 -0.0312 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4506 -0.0302 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.4115 -0.0291 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3739 -0.0281 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3382 -0.0268 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.3043 -0.0255 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2724 -0.0242 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2425 -0.0227 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.2147 -0.0213 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1890 -0.0198 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1688 -0.0148 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1506 -0.0134 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1343 -0.0120 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1196 -0.0109 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.1065 -0.0098 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0949 -0.0087 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0845 -0.0078 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0753 -0.0069 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0671 -0.0062 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0598 -0.0056 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0534 -0.0049 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0477 -0.0044 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0427 -0.0039 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0382 -0.0035 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0342 -0.0032 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0307 -0.0028 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0276 -0.0025 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0249 -0.0022 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0224 -0.0020 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 0.0042 +0.0007 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0056 +0.0009 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0075 +0.0011 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0099 +0.0015 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0129 +0.0019 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0166 +0.0023 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0212 +0.0029 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0267 +0.0035 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0334 +0.0043 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0413 +0.0051 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0506 +0.0061 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0615 +0.0072 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0739 +0.0082 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0882 +0.0095 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1043 +0.0108 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1224 +0.0121 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1425 +0.0136 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1647 +0.0150 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.1890 +0.0165 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2188 +0.0215 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2506 +0.0229 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.2843 +0.0243 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3196 +0.0254 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3565 +0.0265 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.3949 +0.0276 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4345 +0.0285 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.4753 +0.0294 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5171 +0.0301 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.5598 +0.0307 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6034 +0.0314 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.6477 +0.0319 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.6927 +0.0324 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7382 +0.0328 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.7842 +0.0331 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8307 +0.0335 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.8776 +0.0338 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9249 +0.0341 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 0.9724 +0.0343 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 0.6968 -0.0260 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.6520 -0.0255 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.6081 -0.0250 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5653 -0.0245 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.5238 -0.0238 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4835 -0.0231 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4447 -0.0223 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.4074 -0.0215 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3717 -0.0206 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3377 -0.0197 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.3056 -0.0187 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2752 -0.0177 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2468 -0.0166 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.2202 -0.0156 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1956 -0.0145 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1766 -0.0134 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1594 -0.0124 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1438 -0.0115 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1297 -0.0106 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1171 -0.0097 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.1057 -0.0089 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0954 -0.0083 6 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0862 -0.0076 6 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0780 -0.0069 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0706 -0.0064 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0639 -0.0059 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0580 -0.0054 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0527 -0.0049 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0479 -0.0045 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0436 -0.0041 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0397 -0.0039 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0363 -0.0035 7 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0331 -0.0033 7 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0304 -0.0029 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0214 +0.0022 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0266 +0.0027 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0327 +0.0032 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0399 +0.0037 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0484 +0.0044 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0581 +0.0051 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0693 +0.0059 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0820 +0.0067 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0963 +0.0076 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1123 +0.0085 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1302 +0.0095 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1498 +0.0105 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1714 +0.0116 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.1948 +0.0126 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2202 +0.0137 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2512 +0.0148 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.2840 +0.0158 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3184 +0.0167 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3543 +0.0176 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.3917 +0.0185 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4303 +0.0193 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.4700 +0.0199 6 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5108 +0.0206 6 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.5526 +0.0213 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.5952 +0.0218 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6385 +0.0223 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.6826 +0.0228 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7273 +0.0233 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.7725 +0.0237 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8182 +0.0241 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.8643 +0.0243 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9109 +0.0247 7 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 0.9577 +0.0249 7 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0050 +0.0253 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.6914 -0.0316 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.6478 -0.0310 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.6052 -0.0304 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.5637 -0.0297 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.5235 -0.0289 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4845 -0.0281 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.4470 -0.0272 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.4110 -0.0262 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3766 -0.0251 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.3438 -0.0240 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.3126 -0.0229 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2832 -0.0217 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2556 -0.0205 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.2297 -0.0193 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.2097 -0.0140 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1913 -0.0129 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1746 -0.0117 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1593 -0.0107 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1454 -0.0098 6 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1328 -0.0089 6 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1214 -0.0081 6 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.1110 -0.0074 6 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.1015 -0.0068 6 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0930 -0.0061 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0852 -0.0056 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0782 -0.0051 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0719 -0.0046 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0661 -0.0042 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0609 -0.0038 7 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0561 -0.0035 7 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0518 -0.0032 7 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0479 -0.0029 7 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0443 -0.0027 7 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0411 -0.0025 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0301 +0.0033 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0365 +0.0039 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0439 +0.0045 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0524 +0.0052 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0622 +0.0060 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0732 +0.0068 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0857 +0.0077 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.0997 +0.0087 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1153 +0.0098 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1325 +0.0109 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1513 +0.0120 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.1719 +0.0132 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.1943 +0.0144 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2184 +0.0156 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2484 +0.0209 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.2800 +0.0220 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3133 +0.0232 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.3480 +0.0242 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.3841 +0.0251 6 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4215 +0.0260 6 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.4601 +0.0268 6 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.4997 +0.0275 6 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.5402 +0.0281 6 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.5817 +0.0288 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.6239 +0.0293 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.6669 +0.0298 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7106 +0.0303 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.7548 +0.0307 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.7996 +0.0311 7 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.8448 +0.0314 7 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.8905 +0.0317 7 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 0.9366 +0.0320 7 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 0.9830 +0.0322 7 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.0298 +0.0324 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.00 MARKET TOTAL 4 494 -4
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED