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
16 APR 2025, WEDNESDAY
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 0.8364 -0.0168 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7864 -0.0168 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.7364 -0.0168 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6864 -0.0168 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.6364 -0.0168 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5864 -0.0168 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.5364 -0.0168 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4864 -0.0168 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.4365 -0.0168 7 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3866 -0.0168 6 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.3369 -0.0167 6 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2874 -0.0166 6 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.2385 -0.0164 6 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1908 -0.0159 6 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1452 -0.0151 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.1031 -0.0138 5 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0667 -0.0116 5 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0378 -0.0088 5 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0242 -0.0045 5 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0159 -0.0015 6 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0108 +0.0003 6 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0076 +0.0012 7 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0055 +0.0015 7 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0042 +0.0017 8 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0032 +0.0016 9 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0026 +0.0015 9 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0021 +0.0014 10 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0018 +0.0013 10 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0015 +0.0011 11 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0013 +0.0010 12 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0011 +0.0009 12 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0010 +0.0009 13 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0009 +0.0008 13 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0008 +0.0007 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 13 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 11 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 0.0002 0.0000 6 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0005 +0.0001 6 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0010 +0.0002 6 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0021 +0.0004 6 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0044 +0.0009 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0088 +0.0017 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0167 +0.0030 5 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0303 +0.0052 5 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0514 +0.0080 5 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.0878 +0.0123 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1295 +0.0153 6 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.1744 +0.0171 6 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2212 +0.0180 7 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.2691 +0.0183 7 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3178 +0.0185 8 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.3668 +0.0184 9 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4162 +0.0183 9 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4657 +0.0182 10 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5154 +0.0181 10 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.5651 +0.0179 11 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6149 +0.0178 12 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.6647 +0.0177 12 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7146 +0.0177 13 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.7645 +0.0176 13 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8144 +0.0175 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 1.0215 -0.0163 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9715 -0.0163 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.9215 -0.0163 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8715 -0.0163 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.8215 -0.0163 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7715 -0.0163 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.7215 -0.0163 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6715 -0.0163 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.6215 -0.0163 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5716 -0.0163 6 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.5216 -0.0163 6 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4718 -0.0162 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.4221 -0.0162 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3727 -0.0162 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3238 -0.0161 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2759 -0.0159 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2295 -0.0154 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1853 -0.0149 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1444 -0.0139 5 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.1078 -0.0126 5 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0764 -0.0110 5 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0559 -0.0041 5 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0407 -0.0026 6 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0296 -0.0017 6 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0216 -0.0010 6 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0159 -0.0006 7 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0118 -0.0003 7 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0089 -0.0001 7 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0067 -0.0001 8 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0052 0.0000 8 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0040 0.0000 8 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0032 +0.0001 9 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0025 0.0000 9 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0020 0.0000 9 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0017 +0.0001 10 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0014 +0.0001 10 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0011 0.0000 10 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0010 +0.0001 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 12 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 0.0003 +0.0001 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0006 +0.0001 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0012 +0.0001 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0023 +0.0002 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0044 +0.0004 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0080 +0.0009 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0138 +0.0014 5 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0229 +0.0024 5 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0363 +0.0037 5 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0549 +0.0053 5 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.0844 +0.0122 5 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1192 +0.0137 6 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1581 +0.0146 6 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2001 +0.0153 6 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2444 +0.0157 7 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.2903 +0.0160 7 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3374 +0.0162 7 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.3852 +0.0162 8 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4337 +0.0163 8 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.4825 +0.0163 8 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5317 +0.0164 9 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.5810 +0.0163 9 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6305 +0.0163 9 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.6802 +0.0164 10 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7299 +0.0164 10 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.7796 +0.0163 10 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8295 +0.0164 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 0.8071 -0.0159 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.7571 -0.0159 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.7071 -0.0159 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.6571 -0.0159 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.6072 -0.0159 6 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.5573 -0.0159 5 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.5075 -0.0159 5 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.4580 -0.0157 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.4089 -0.0156 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.3604 -0.0154 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.3130 -0.0151 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.2672 -0.0146 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.2236 -0.0139 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1830 -0.0129 5 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.1460 -0.0118 5 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.1132 -0.0104 5 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0850 -0.0090 5 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0658 -0.0075 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0507 -0.0062 6 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0391 -0.0051 6 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0302 -0.0041 6 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0235 -0.0033 7 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0183 -0.0027 7 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0144 -0.0022 7 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0114 -0.0017 7 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0091 -0.0014 8 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0073 -0.0012 8 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0059 -0.0010 8 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0048 -0.0008 8 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0040 -0.0007 9 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0033 -0.0006 9 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0028 -0.0005 9 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0023 -0.0005 9 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0020 -0.0003 10 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 7 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 6 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 0.0000 6 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0009 +0.0002 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0018 +0.0003 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0033 +0.0005 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0059 +0.0008 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0101 +0.0013 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0165 +0.0020 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0259 +0.0030 5 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0389 +0.0041 5 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0561 +0.0055 5 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0779 +0.0069 5 0 5 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1087 +0.0084 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1436 +0.0097 6 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.1820 +0.0108 6 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2231 +0.0118 6 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.2664 +0.0126 7 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3112 +0.0132 7 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3573 +0.0137 7 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4043 +0.0142 7 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.4520 +0.0145 8 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5002 +0.0147 8 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.5488 +0.0149 8 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.5977 +0.0151 8 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.6469 +0.0152 9 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.6962 +0.0153 9 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.7457 +0.0154 9 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.7952 +0.0154 9 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.8449 +0.0156 10 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
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6895 -0.0172 6 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.6397 -0.0171 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5900 -0.0171 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.5406 -0.0170 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4916 -0.0169 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.4432 -0.0167 6 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3957 -0.0164 6 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.3494 -0.0160 6 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.3047 -0.0154 6 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.2621 -0.0148 6 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.2221 -0.0139 6 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1852 -0.0128 6 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.1516 -0.0117 6 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.1218 -0.0104 6 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0958 -0.0091 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0780 -0.0078 6 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0635 -0.0066 6 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0517 -0.0057 6 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0423 -0.0048 6 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0347 -0.0041 7 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0286 -0.0035 7 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0237 -0.0030 7 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0198 -0.0025 7 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0166 -0.0021 8 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0140 -0.0018 8 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0119 -0.0015 8 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0102 -0.0013 8 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0087 -0.0012 9 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0076 -0.0010 9 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0066 -0.0009 9 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0058 -0.0007 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0004 +0.0001 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0007 +0.0001 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0013 +0.0002 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0023 +0.0003 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0039 +0.0005 6 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0064 +0.0008 6 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0101 +0.0012 6 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0154 +0.0018 6 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0228 +0.0024 6 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0328 +0.0033 6 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0459 +0.0044 6 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0623 +0.0055 6 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0825 +0.0068 6 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1065 +0.0081 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1387 +0.0094 6 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1742 +0.0106 6 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2124 +0.0115 6 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2530 +0.0124 6 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.2954 +0.0131 7 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3393 +0.0137 7 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.3844 +0.0142 7 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4305 +0.0147 7 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.4773 +0.0151 8 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5247 +0.0154 8 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.5726 +0.0157 8 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6209 +0.0159 8 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.6694 +0.0160 9 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7183 +0.0162 9 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.7673 +0.0163 9 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8165 +0.0165 9 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.9741 -0.0162 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.9241 -0.0162 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8741 -0.0162 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.8242 -0.0162 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7743 -0.0162 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.7244 -0.0162 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6747 -0.0161 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.6252 -0.0161 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5760 -0.0159 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5272 -0.0158 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4790 -0.0157 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4318 -0.0153 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3857 -0.0150 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3411 -0.0146 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2984 -0.0140 6 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2580 -0.0133 6 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2202 -0.0125 6 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1854 -0.0115 6 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1538 -0.0106 6 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1257 -0.0094 6 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.1049 -0.0045 6 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0873 -0.0035 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0726 -0.0028 6 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0604 -0.0021 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0503 -0.0016 7 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0420 -0.0012 7 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0351 -0.0009 7 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0295 -0.0006 7 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0248 -0.0004 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0210 -0.0003 8 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0178 -0.0002 8 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0151 -0.0002 8 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0130 0.0000 8 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0111 -0.0001 8 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0096 0.0000 9 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0083 0.0000 9 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0073 +0.0001 9 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0064 +0.0001 9 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 6 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 0.0000 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0006 +0.0001 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0011 +0.0001 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0019 +0.0003 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0031 +0.0004 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0049 +0.0005 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0077 +0.0009 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0116 +0.0012 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0170 +0.0016 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0243 +0.0022 6 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0339 +0.0029 6 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0461 +0.0037 6 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0613 +0.0047 6 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0797 +0.0056 6 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1016 +0.0068 6 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1308 +0.0117 6 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1632 +0.0127 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1985 +0.0134 6 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2363 +0.0141 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2762 +0.0146 7 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3179 +0.0150 7 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3610 +0.0153 7 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4054 +0.0156 7 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4507 +0.0158 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.4969 +0.0159 8 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5437 +0.0160 8 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.5910 +0.0160 8 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6389 +0.0162 8 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.6870 +0.0161 8 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7355 +0.0162 9 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.7842 +0.0162 9 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8332 +0.0163 9 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.8823 +0.0163 9 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 0.9311 -0.0149 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8812 -0.0148 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8313 -0.0149 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7816 -0.0148 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7321 -0.0147 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6828 -0.0147 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6340 -0.0146 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5859 -0.0144 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5385 -0.0142 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4922 -0.0140 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4472 -0.0136 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.4038 -0.0133 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3623 -0.0128 6 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3230 -0.0121 6 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2859 -0.0115 6 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2514 -0.0108 6 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2196 -0.0101 6 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1905 -0.0093 6 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1641 -0.0085 6 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1405 -0.0077 6 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1212 -0.0070 6 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.1043 -0.0063 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0897 -0.0056 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0770 -0.0050 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0660 -0.0044 7 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0566 -0.0039 7 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0486 -0.0034 7 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0417 -0.0030 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0358 -0.0026 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0307 -0.0024 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0264 -0.0021 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0228 -0.0018 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0197 -0.0015 8 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0170 -0.0014 8 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0147 -0.0012 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0128 -0.0010 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0111 -0.0010 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0097 -0.0008 8 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 0.0000 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0002 +0.0001 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0006 +0.0001 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0011 +0.0002 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0018 +0.0002 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0030 +0.0003 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0049 +0.0005 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0075 +0.0007 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0112 +0.0009 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0162 +0.0013 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0228 +0.0016 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0313 +0.0021 6 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0420 +0.0028 6 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0549 +0.0034 6 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0704 +0.0041 6 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0886 +0.0048 6 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1095 +0.0056 6 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1331 +0.0064 6 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1595 +0.0072 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1902 +0.0079 6 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2233 +0.0086 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2587 +0.0093 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2960 +0.0099 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3350 +0.0105 7 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3756 +0.0110 7 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4176 +0.0115 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4607 +0.0119 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5048 +0.0123 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5497 +0.0125 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.5954 +0.0128 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6418 +0.0131 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.6887 +0.0134 8 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7360 +0.0135 8 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.7837 +0.0137 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8318 +0.0139 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8801 +0.0139 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9287 +0.0141 8 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 0.8908 -0.0146 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8413 -0.0145 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7921 -0.0144 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7433 -0.0143 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6949 -0.0142 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6472 -0.0141 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.6004 -0.0138 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5546 -0.0135 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.5100 -0.0132 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4668 -0.0129 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4253 -0.0125 6 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3856 -0.0120 6 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3480 -0.0114 6 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3124 -0.0110 6 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2792 -0.0103 6 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2482 -0.0097 6 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2196 -0.0091 6 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1934 -0.0084 6 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1696 -0.0077 6 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1499 -0.0070 6 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1323 -0.0065 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1167 -0.0059 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.1029 -0.0053 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0906 -0.0049 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0799 -0.0043 7 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0704 -0.0039 7 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0621 -0.0035 7 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0548 -0.0032 7 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0484 -0.0029 7 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0428 -0.0026 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0379 -0.0023 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0336 -0.0021 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0298 -0.0019 8 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0265 -0.0017 8 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0236 -0.0015 8 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0210 -0.0014 8 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0188 -0.0013 8 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0168 -0.0012 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 0.0007 0.0000 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0012 +0.0001 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0020 +0.0002 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0032 +0.0003 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0048 +0.0004 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0071 +0.0005 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0103 +0.0008 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0145 +0.0011 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0199 +0.0014 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0267 +0.0017 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0352 +0.0021 6 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0455 +0.0026 6 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0579 +0.0032 6 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0723 +0.0036 6 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0891 +0.0043 6 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1081 +0.0049 6 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1295 +0.0055 6 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1533 +0.0062 6 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1795 +0.0069 6 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2098 +0.0076 6 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2422 +0.0081 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2766 +0.0087 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3128 +0.0093 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3505 +0.0097 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3898 +0.0103 7 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4303 +0.0107 7 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4720 +0.0111 7 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5147 +0.0114 7 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5583 +0.0117 7 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6027 +0.0120 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6478 +0.0123 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.6935 +0.0125 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7397 +0.0127 8 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7864 +0.0129 8 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8335 +0.0131 8 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8809 +0.0132 8 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9287 +0.0133 8 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9767 +0.0134 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 0.8618 -0.0152 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.8139 -0.0151 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7665 -0.0150 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7197 -0.0148 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6737 -0.0146 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6286 -0.0143 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5845 -0.0140 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5414 -0.0137 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4996 -0.0134 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4592 -0.0129 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4203 -0.0125 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3830 -0.0120 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3474 -0.0115 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3137 -0.0109 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2819 -0.0103 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2520 -0.0097 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2241 -0.0091 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1983 -0.0084 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1778 -0.0078 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1593 -0.0072 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1426 -0.0067 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1275 -0.0062 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1141 -0.0056 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.1020 -0.0051 7 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0912 -0.0047 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0815 -0.0043 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0730 -0.0039 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0653 -0.0036 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0585 -0.0032 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0524 -0.0030 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0470 -0.0027 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0423 -0.0024 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0380 -0.0022 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0342 -0.0020 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0308 -0.0019 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0278 -0.0017 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0252 -0.0015 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0228 -0.0014 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0066 +0.0005 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0087 +0.0006 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0113 +0.0007 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0145 +0.0009 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0185 +0.0011 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0234 +0.0014 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0293 +0.0017 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0362 +0.0020 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0444 +0.0023 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0540 +0.0028 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0651 +0.0032 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0778 +0.0037 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0922 +0.0042 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1085 +0.0048 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1267 +0.0054 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1468 +0.0060 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1689 +0.0066 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1931 +0.0073 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2226 +0.0079 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2541 +0.0085 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2874 +0.0090 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3223 +0.0095 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3589 +0.0101 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3968 +0.0106 7 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4360 +0.0110 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4763 +0.0114 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5178 +0.0118 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5601 +0.0121 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6033 +0.0125 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6472 +0.0127 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.6918 +0.0130 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7371 +0.0133 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7828 +0.0135 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8290 +0.0137 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8756 +0.0138 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9226 +0.0140 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9700 +0.0142 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0176 +0.0143 8 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 1 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.6475 -0.0113 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.6042 -0.0111 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5621 -0.0108 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5211 -0.0106 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4815 -0.0103 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4433 -0.0100 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4067 -0.0096 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3716 -0.0093 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3383 -0.0088 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3066 -0.0085 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2768 -0.0081 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2489 -0.0075 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2227 -0.0072 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.2021 -0.0030 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1833 -0.0026 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1662 -0.0022 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1507 -0.0019 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1366 -0.0016 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1238 -0.0013 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1123 -0.0011 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.1019 -0.0009 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0925 -0.0007 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0840 -0.0006 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0764 -0.0004 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0695 -0.0003 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0633 -0.0002 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0577 -0.0001 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0526 -0.0001 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0481 0.0000 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0440 0.0000 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0403 0.0000 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0370 +0.0001 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0340 +0.0001 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0312 +0.0001 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0307 +0.0011 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0374 +0.0013 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0453 +0.0016 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0543 +0.0018 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0647 +0.0021 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0765 +0.0024 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0899 +0.0028 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1048 +0.0031 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1215 +0.0036 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1398 +0.0039 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1600 +0.0043 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1821 +0.0049 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2059 +0.0052 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2353 +0.0094 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2665 +0.0098 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2994 +0.0102 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3339 +0.0105 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3698 +0.0108 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4070 +0.0111 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4455 +0.0113 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4851 +0.0115 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5257 +0.0117 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5672 +0.0118 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6096 +0.0120 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6527 +0.0121 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6965 +0.0122 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7409 +0.0123 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7858 +0.0123 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8313 +0.0124 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8772 +0.0124 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9235 +0.0124 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9702 +0.0125 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0172 +0.0125 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0644 +0.0125 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 0.6568 -0.0111 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.6146 -0.0108 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5734 -0.0107 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.5335 -0.0104 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4949 -0.0101 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4576 -0.0098 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.4218 -0.0095 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3876 -0.0091 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3549 -0.0088 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.3239 -0.0083 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2945 -0.0080 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2668 -0.0076 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2408 -0.0072 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.2206 -0.0027 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.2020 -0.0023 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1849 -0.0020 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1693 -0.0017 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1551 -0.0014 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1421 -0.0011 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1302 -0.0010 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1195 -0.0007 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.1096 -0.0006 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.1007 -0.0005 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0926 -0.0003 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0852 -0.0002 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0785 -0.0001 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0723 -0.0001 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0668 0.0000 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0617 +0.0001 7 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0571 +0.0001 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0529 +0.0002 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0491 +0.0002 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0456 +0.0002 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0424 +0.0003 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 0.0400 +0.0013 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0478 +0.0016 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0566 +0.0017 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0667 +0.0020 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0781 +0.0023 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0908 +0.0026 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1050 +0.0029 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1208 +0.0033 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1381 +0.0036 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1571 +0.0041 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1777 +0.0044 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2000 +0.0048 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2240 +0.0052 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2538 +0.0097 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2852 +0.0101 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3181 +0.0104 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3525 +0.0107 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.3883 +0.0110 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4253 +0.0113 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4634 +0.0114 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5027 +0.0117 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5428 +0.0118 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.5839 +0.0119 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6258 +0.0121 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.6684 +0.0122 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7117 +0.0123 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7555 +0.0123 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8000 +0.0124 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8449 +0.0125 7 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.8903 +0.0125 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9361 +0.0126 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 0.9823 +0.0126 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0288 +0.0126 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.0756 +0.0127 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 456 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED