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
25 APR 2025, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 6.45 C 0.0000 0.0000 0.0000 0.8270 +0.0031 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7770 +0.0031 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.7270 +0.0031 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6770 +0.0031 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.6270 +0.0031 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5770 +0.0031 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.5270 +0.0030 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4770 +0.0030 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.4271 +0.0030 8 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3772 +0.0030 7 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.3274 +0.0029 7 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2778 +0.0028 7 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.2286 +0.0027 6 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1803 +0.0025 6 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1339 +0.0023 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0909 +0.0022 5 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0538 +0.0020 5 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0258 -0.0044 4 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0137 -0.0034 5 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0073 -0.0022 5 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0040 -0.0013 6 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0023 -0.0007 6 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0013 -0.0005 7 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0008 -0.0002 7 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0005 -0.0001 8 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0004 0.0000 8 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0002 -0.0001 9 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0001 -0.0001 9 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 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 15 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0001 -0.0001 8 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0002 -0.0001 7 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0004 -0.0002 7 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0008 -0.0003 7 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0016 -0.0004 6 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0033 -0.0006 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0069 -0.0008 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0139 -0.0009 5 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0268 -0.0011 5 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0488 -0.0075 4 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.0867 -0.0065 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1303 -0.0053 5 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.1770 -0.0044 6 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2253 -0.0038 6 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.2743 -0.0036 7 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3238 -0.0033 7 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.3735 -0.0032 8 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4234 -0.0031 8 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4732 -0.0032 9 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5232 -0.0031 9 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.5731 -0.0031 10 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6231 -0.0031 10 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.6731 -0.0031 11 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7231 -0.0030 12 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.7730 -0.0031 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8230 -0.0031 0 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 1.0105 +0.0026 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9605 +0.0026 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.9105 +0.0026 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8605 +0.0026 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.8105 +0.0026 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7605 +0.0026 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.7105 +0.0026 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6605 +0.0026 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.6105 +0.0026 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5605 +0.0026 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.5106 +0.0026 6 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4606 +0.0025 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.4108 +0.0024 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3612 +0.0022 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3120 +0.0020 5 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2635 +0.0016 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2164 +0.0011 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1715 +0.0004 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1299 -0.0003 5 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0931 -0.0009 5 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0622 -0.0014 5 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0419 -0.0018 5 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0276 -0.0018 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0179 -0.0016 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0115 -0.0014 6 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0073 -0.0012 6 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0047 -0.0009 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0030 -0.0007 6 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0019 -0.0006 7 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0013 -0.0003 7 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0008 -0.0003 7 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0006 -0.0002 7 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0004 -0.0001 8 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0003 -0.0001 8 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0002 -0.0001 8 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 -0.0001 8 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 12 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 9 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 7 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 -0.0001 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0003 -0.0002 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0007 -0.0004 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0015 -0.0006 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0030 -0.0010 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0059 -0.0015 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0110 -0.0022 5 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0194 -0.0029 5 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0326 -0.0035 5 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0517 -0.0040 5 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.0814 -0.0044 5 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1171 -0.0044 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1574 -0.0042 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2010 -0.0040 6 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2468 -0.0038 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.2942 -0.0035 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3425 -0.0033 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.3914 -0.0032 7 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4408 -0.0029 7 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.4903 -0.0029 7 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5401 -0.0028 7 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.5899 -0.0027 8 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6398 -0.0027 8 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.6897 -0.0027 8 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7396 -0.0027 8 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.7896 -0.0026 9 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8396 -0.0026 9 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 0.7956 +0.0032 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.7456 +0.0032 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6956 +0.0032 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.6456 +0.0032 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5956 +0.0032 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.5457 +0.0032 5 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4958 +0.0031 5 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.4461 +0.0031 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3967 +0.0030 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.3479 +0.0030 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.3001 +0.0029 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.2538 +0.0027 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.2098 +0.0025 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1688 +0.0021 5 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.1318 +0.0018 5 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0995 +0.0015 5 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0723 +0.0011 5 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0535 +0.0008 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0392 +0.0005 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0286 +0.0003 6 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0208 +0.0002 6 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0151 +0.0001 6 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0110 +0.0001 6 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0081 +0.0001 7 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0059 0.0000 7 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0044 0.0000 7 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0033 0.0000 7 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0024 -0.0001 7 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0019 0.0000 8 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0014 0.0000 8 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0011 0.0000 8 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0008 -0.0001 8 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0007 0.0000 9 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0005 0.0000 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 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 0.0000 6 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0005 -0.0001 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0011 -0.0002 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0023 -0.0002 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0045 -0.0003 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0082 -0.0005 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0142 -0.0007 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0232 -0.0011 5 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0362 -0.0014 5 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0539 -0.0017 5 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0767 -0.0021 5 0 5 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1079 -0.0024 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1436 -0.0027 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.1830 -0.0029 6 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2252 -0.0030 6 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.2695 -0.0031 6 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3154 -0.0031 6 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3625 -0.0031 7 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4103 -0.0032 7 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.4588 -0.0032 7 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5077 -0.0032 7 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.5568 -0.0033 7 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6063 -0.0032 8 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.6558 -0.0032 8 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7055 -0.0032 8 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.7552 -0.0033 8 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8051 -0.0032 9 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.8549 -0.0032 9 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 6.50 C 0.0000 0.0000 0.0000 0.7271 +0.0023 6 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6771 +0.0022 5 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.6273 +0.0022 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5776 +0.0021 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.5280 +0.0020 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4789 +0.0019 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.4302 +0.0017 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3824 +0.0016 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.3357 +0.0014 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2906 +0.0013 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.2475 +0.0011 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.2071 +0.0011 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1699 +0.0012 5 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.1363 +0.0013 5 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.1067 +0.0014 5 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0813 -0.0022 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0640 -0.0017 5 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0502 -0.0011 6 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0393 -0.0007 6 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0308 -0.0002 6 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0242 +0.0001 6 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0191 +0.0004 6 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0151 +0.0006 7 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0120 +0.0007 7 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0096 +0.0008 7 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0077 +0.0008 7 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0062 +0.0008 8 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0051 +0.0008 8 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0041 +0.0007 8 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0034 +0.0007 8 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0028 +0.0006 8 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0024 +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 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0003 -0.0001 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0006 -0.0002 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0010 -0.0003 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0019 -0.0004 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0032 -0.0006 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0054 -0.0007 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0087 -0.0009 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0136 -0.0010 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0205 -0.0012 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0301 -0.0012 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0429 -0.0011 5 0 0 0
AUG-25 7.15 P 0.0513 0.0529 0.0513 0.0593 -0.0010 5 2 2 +2
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0797 -0.0009 5 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1043 -0.0045 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1370 -0.0040 5 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1732 -0.0034 6 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2123 -0.0030 6 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2538 -0.0025 6 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.2972 -0.0022 6 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3421 -0.0019 6 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.3881 -0.0017 7 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4350 -0.0016 7 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.4826 -0.0015 7 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5307 -0.0015 7 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.5792 -0.0015 8 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6281 -0.0015 8 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.6771 -0.0016 8 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7264 -0.0016 8 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.7758 -0.0017 8 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8254 -0.0016 9 0 0 0
TOTAL PUT 2 2 +2
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 2 2 +2
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.9623 +0.0021 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.9123 +0.0021 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8624 +0.0021 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.8124 +0.0021 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7625 +0.0021 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.7127 +0.0021 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6630 +0.0021 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.6134 +0.0020 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5642 +0.0021 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5153 +0.0020 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4670 +0.0019 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4195 +0.0018 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3731 +0.0017 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3282 +0.0017 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2850 +0.0015 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2441 +0.0014 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2058 +0.0012 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1706 +0.0010 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1388 +0.0009 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1106 +0.0007 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0902 +0.0006 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0733 +0.0005 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0594 +0.0003 6 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0481 +0.0003 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0389 +0.0002 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0315 +0.0001 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0256 +0.0001 7 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0208 0.0000 7 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0170 0.0000 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0139 0.0000 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0114 0.0000 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0094 -0.0001 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0078 0.0000 8 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0065 0.0000 8 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0055 0.0000 8 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0046 0.0000 8 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0039 0.0000 8 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0033 0.0000 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 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 0.0000 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 0.0004 0.0000 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0007 0.0000 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 0.0000 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0030 -0.0001 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0047 -0.0002 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0072 -0.0003 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0108 -0.0004 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0159 -0.0004 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0227 -0.0006 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0318 -0.0007 5 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0435 -0.0009 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0583 -0.0011 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0765 -0.0012 5 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0983 -0.0014 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1279 -0.0015 5 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1610 -0.0016 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1971 -0.0018 6 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2358 -0.0018 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2766 -0.0019 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3192 -0.0020 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3633 -0.0020 7 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4085 -0.0021 7 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4547 -0.0021 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5016 -0.0021 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5491 -0.0021 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.5971 -0.0022 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6455 -0.0021 8 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.6942 -0.0021 8 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7432 -0.0021 8 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.7923 -0.0021 8 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8416 -0.0021 8 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.8910 -0.0021 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 0.9217 +0.0043 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8718 +0.0043 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8220 +0.0043 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7723 +0.0043 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7227 +0.0042 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6735 +0.0042 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6247 +0.0042 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5764 +0.0041 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5289 +0.0040 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4824 +0.0039 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4371 +0.0037 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3934 +0.0036 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3514 +0.0034 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3116 +0.0033 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2740 +0.0030 6 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2390 +0.0028 6 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2067 +0.0025 6 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1772 +0.0022 6 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1506 +0.0020 6 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1292 +0.0017 6 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1106 +0.0015 6 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0944 +0.0013 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0805 +0.0011 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0686 +0.0010 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0584 +0.0008 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0497 +0.0007 7 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0423 +0.0006 7 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0360 +0.0005 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0307 +0.0004 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0262 +0.0003 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0224 +0.0003 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0192 +0.0002 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0165 +0.0002 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0142 +0.0002 8 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0122 +0.0001 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0106 +0.0001 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0092 +0.0001 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0080 +0.0001 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 0.0000 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0007 0.0000 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0011 -0.0001 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0019 -0.0001 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0031 -0.0001 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0048 -0.0002 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0073 -0.0003 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0108 -0.0004 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0155 -0.0006 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0218 -0.0007 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0298 -0.0009 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0400 -0.0010 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0524 -0.0013 6 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0674 -0.0015 6 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0851 -0.0018 6 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1056 -0.0021 6 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1290 -0.0023 6 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1576 -0.0026 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1890 -0.0028 6 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2228 -0.0030 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2589 -0.0032 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2970 -0.0033 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3368 -0.0035 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3781 -0.0036 7 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4207 -0.0037 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4644 -0.0038 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5091 -0.0039 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5546 -0.0040 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6008 -0.0040 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6476 -0.0041 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.6949 -0.0041 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7426 -0.0041 8 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.7906 -0.0042 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8390 -0.0042 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8876 -0.0042 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9364 -0.0042 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 0.8835 +0.0043 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8339 +0.0040 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7845 +0.0036 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7354 +0.0031 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6868 +0.0025 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6389 +0.0020 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5918 +0.0014 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5457 +0.0007 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.5009 +0.0002 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4577 -0.0002 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4161 -0.0005 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3765 -0.0007 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3390 -0.0006 6 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3038 -0.0004 6 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2709 -0.0001 6 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2404 +0.0003 6 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2124 +0.0009 6 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1869 +0.0016 6 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1637 +0.0022 6 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1436 +0.0012 6 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1257 +0.0002 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1098 -0.0007 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0957 -0.0015 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0833 -0.0023 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0725 -0.0028 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0630 -0.0033 7 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0546 -0.0039 7 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0474 -0.0042 7 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0411 -0.0044 7 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0357 -0.0046 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0310 -0.0046 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0269 -0.0047 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0233 -0.0048 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0203 -0.0047 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0176 -0.0047 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0154 -0.0045 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0134 -0.0044 8 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0117 -0.0043 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 0.0004 -0.0008 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0008 -0.0011 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0014 -0.0015 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0023 -0.0020 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0037 -0.0026 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0058 -0.0031 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0087 -0.0037 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0126 -0.0044 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0178 -0.0049 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0246 -0.0053 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0330 -0.0056 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0434 -0.0058 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0559 -0.0057 6 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0707 -0.0055 6 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0878 -0.0052 6 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1073 -0.0048 6 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1293 -0.0042 6 0 0 0
MAR-26 7.10 P 0.1436 0.1436 0.1436 0.1538 -0.0035 6 1 6 +1
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1806 -0.0029 6 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2105 -0.0039 6 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2426 -0.0049 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2767 -0.0058 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3126 -0.0066 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3502 -0.0074 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3894 -0.0079 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4299 -0.0084 7 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4715 -0.0090 7 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5143 -0.0093 7 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5580 -0.0095 7 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6026 -0.0097 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6479 -0.0097 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.6938 -0.0098 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7402 -0.0099 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7872 -0.0098 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8345 -0.0098 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8823 -0.0096 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9303 -0.0095 8 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9786 -0.0094 8 0 0 0
TOTAL PUT 1 8 +1
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 1 14 +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
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.8554 +0.0053 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.8075 +0.0053 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7600 +0.0051 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7133 +0.0051 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6673 +0.0050 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6221 +0.0049 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5779 +0.0047 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5349 +0.0046 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4931 +0.0044 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4528 +0.0043 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4139 +0.0041 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3767 +0.0039 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3412 +0.0037 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3076 +0.0035 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2759 +0.0032 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2462 +0.0030 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2186 +0.0028 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1930 +0.0026 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1727 +0.0023 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1545 +0.0022 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1380 +0.0020 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1232 +0.0018 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1099 +0.0016 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0981 +0.0014 7 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0875 +0.0013 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0781 +0.0012 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0697 +0.0010 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0623 +0.0009 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0557 +0.0009 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0498 +0.0007 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0446 +0.0007 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0400 +0.0006 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0359 +0.0006 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0322 +0.0005 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0290 +0.0005 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0261 +0.0004 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0235 +0.0003 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0213 +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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0064 -0.0002 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0085 -0.0002 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0110 -0.0004 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0143 -0.0004 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0183 -0.0005 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0231 -0.0006 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0289 -0.0008 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0359 -0.0009 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0441 -0.0011 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0538 -0.0012 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0649 -0.0014 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0777 -0.0016 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0922 -0.0018 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1086 -0.0020 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1269 -0.0023 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1472 -0.0025 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1696 -0.0027 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1940 -0.0029 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2237 -0.0032 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2555 -0.0033 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2890 -0.0035 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3242 -0.0037 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3609 -0.0039 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3991 -0.0041 7 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4385 -0.0042 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4791 -0.0043 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5207 -0.0045 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5633 -0.0046 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6067 -0.0046 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6508 -0.0048 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.6956 -0.0048 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7410 -0.0049 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7869 -0.0049 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8332 -0.0050 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8800 -0.0050 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9271 -0.0051 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9745 -0.0052 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0223 -0.0052 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 0.6428 -0.0010 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5995 -0.0010 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5573 -0.0010 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5163 -0.0011 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4767 -0.0011 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4386 -0.0010 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4019 -0.0010 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3669 -0.0010 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3337 -0.0009 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3021 -0.0009 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2724 -0.0009 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2446 -0.0008 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2186 -0.0008 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1981 -0.0008 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1795 -0.0007 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1625 -0.0007 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1471 -0.0006 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1332 -0.0006 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1205 -0.0006 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1092 -0.0005 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0989 -0.0005 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0896 -0.0005 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0813 -0.0004 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0738 -0.0004 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0670 -0.0004 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0610 -0.0003 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0555 -0.0003 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0506 -0.0003 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0462 -0.0003 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0422 -0.0002 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0386 -0.0002 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0353 -0.0003 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0324 -0.0002 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0298 -0.0002 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0303 +0.0001 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0370 +0.0001 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0448 +0.0001 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0538 0.0000 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0642 0.0000 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0761 +0.0001 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0894 +0.0001 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1044 +0.0001 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1212 +0.0002 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1396 +0.0002 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1599 +0.0002 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1821 +0.0003 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2061 +0.0003 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2356 +0.0003 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2670 +0.0004 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3000 +0.0004 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3346 +0.0005 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3707 +0.0005 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4080 +0.0005 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4467 +0.0006 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4864 +0.0006 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5271 +0.0006 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5688 +0.0007 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6113 +0.0007 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6545 +0.0007 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6985 +0.0008 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7430 +0.0008 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7881 +0.0008 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8337 +0.0008 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8797 +0.0009 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9261 +0.0009 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9728 +0.0008 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0199 +0.0009 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0673 +0.0009 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 0.6475 +0.0026 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.6054 +0.0025 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5644 +0.0025 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.5246 +0.0024 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4861 +0.0023 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4490 +0.0021 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.4134 +0.0020 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3794 +0.0020 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3470 +0.0019 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.3162 +0.0018 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2871 +0.0016 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2597 +0.0015 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2341 +0.0014 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.2141 +0.0013 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1958 +0.0012 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1790 +0.0011 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1637 +0.0010 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1498 +0.0010 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1370 +0.0008 6 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1254 +0.0007 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1149 +0.0007 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.1053 +0.0006 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0966 +0.0006 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0887 +0.0005 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0815 +0.0005 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0750 +0.0004 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0691 +0.0004 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0637 +0.0004 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0588 +0.0004 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0543 +0.0003 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0503 +0.0003 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0466 +0.0003 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0432 +0.0002 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0401 +0.0002 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0403 -0.0005 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0482 -0.0006 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0572 -0.0006 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0674 -0.0007 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0789 -0.0008 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0918 -0.0010 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1062 -0.0011 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1222 -0.0011 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1398 -0.0012 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1590 -0.0013 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1799 -0.0015 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2025 -0.0016 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2269 -0.0017 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2569 -0.0018 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2886 -0.0019 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3218 -0.0020 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3565 -0.0021 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.3926 -0.0021 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4298 -0.0023 6 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4682 -0.0024 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5077 -0.0024 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5481 -0.0025 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.5894 -0.0025 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6315 -0.0026 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.6743 -0.0026 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7178 -0.0027 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7619 -0.0027 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8065 -0.0027 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8516 -0.0027 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.8971 -0.0028 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9431 -0.0028 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 0.9894 -0.0028 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0360 -0.0029 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.0829 -0.0029 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 3 465 +3
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED