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
30 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 0.8088 -0.0031 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7588 -0.0031 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.7088 -0.0031 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6588 -0.0031 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.6088 -0.0031 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5588 -0.0031 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.5088 -0.0032 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4588 -0.0032 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.4089 -0.0031 8 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3589 -0.0033 7 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.3090 -0.0034 7 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2593 -0.0034 7 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.2099 -0.0036 6 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1612 -0.0039 6 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1142 -0.0043 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0709 -0.0045 5 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0351 -0.0041 4 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0167 -0.0032 5 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0075 -0.0021 5 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0033 -0.0012 5 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0014 -0.0007 6 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0006 -0.0004 6 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0003 -0.0002 7 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0001 -0.0002 7 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 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 17 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0001 -0.0002 7 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0002 -0.0003 7 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0005 -0.0003 7 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0011 -0.0005 6 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0024 -0.0008 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0054 -0.0012 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0121 -0.0014 5 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0263 -0.0010 4 0 1 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0579 -0.0001 5 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.0987 +0.0010 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1445 +0.0019 5 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.1926 +0.0024 6 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2418 +0.0027 6 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.2915 +0.0029 7 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3413 +0.0029 7 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.3913 +0.0031 8 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4412 +0.0030 0 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4912 +0.0031 0 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5412 +0.0031 0 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.5912 +0.0031 0 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6412 +0.0031 0 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.6912 +0.0031 0 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7412 +0.0031 0 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.7912 +0.0031 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8412 +0.0031 0 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 11 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 0.9934 -0.0031 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9434 -0.0031 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8934 -0.0031 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8434 -0.0031 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7934 -0.0031 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7434 -0.0031 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6934 -0.0031 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6434 -0.0031 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5934 -0.0031 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5434 -0.0031 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4934 -0.0032 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4434 -0.0033 0 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3935 -0.0034 5 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3437 -0.0037 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2942 -0.0041 5 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2454 -0.0046 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1977 -0.0055 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1524 -0.0064 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1107 -0.0073 4 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0745 -0.0077 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0455 -0.0073 4 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0279 -0.0065 4 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0166 -0.0052 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0096 -0.0039 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0055 -0.0028 5 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0032 -0.0019 5 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0018 -0.0013 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0010 -0.0009 6 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0006 -0.0006 6 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0004 -0.0003 6 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0002 -0.0003 6 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 -0.0002 7 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 10 0 0 0
TOTAL CALL 0 205 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 13 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 12 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 10 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 8 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 0.0001 -0.0003 5 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0003 -0.0006 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0008 -0.0010 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0020 -0.0015 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0043 -0.0024 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0090 -0.0033 5 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0173 -0.0042 4 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0311 -0.0046 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0521 -0.0042 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.0845 -0.0034 4 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1232 -0.0021 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1662 -0.0008 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2121 +0.0003 5 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2598 +0.0012 5 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3084 +0.0018 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3576 +0.0022 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4072 +0.0025 6 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4570 +0.0028 6 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5068 +0.0028 6 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5567 +0.0029 7 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6067 +0.0030 7 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6566 +0.0030 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7066 +0.0030 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7566 +0.0030 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8066 +0.0031 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8566 +0.0031 0 0 0 0
TOTAL PUT 0 76 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 281 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 0.7780 -0.0043 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.7280 -0.0043 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6780 -0.0043 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.6280 -0.0043 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5780 -0.0044 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.5280 -0.0044 0 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4781 -0.0045 5 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.4283 -0.0047 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3787 -0.0051 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.3295 -0.0057 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2812 -0.0064 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.2343 -0.0074 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1896 -0.0086 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1482 -0.0096 5 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.1112 -0.0104 4 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0795 -0.0106 4 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0537 -0.0103 4 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0367 -0.0092 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0245 -0.0079 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0161 -0.0065 5 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0105 -0.0051 5 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0068 -0.0039 5 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0044 -0.0029 5 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0028 -0.0021 6 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0018 -0.0015 6 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0012 -0.0011 6 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0007 -0.0008 6 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0005 -0.0006 6 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0003 -0.0004 6 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0002 -0.0003 7 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 -0.0003 7 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 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
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 0.0001 -0.0002 5 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0003 -0.0004 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0007 -0.0008 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0015 -0.0014 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0032 -0.0021 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0063 -0.0031 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0116 -0.0043 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0202 -0.0053 5 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0332 -0.0061 4 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0515 -0.0063 4 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0757 -0.0060 4 0 5 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1087 -0.0049 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1465 -0.0036 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.1881 -0.0022 5 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2325 -0.0008 5 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.2788 +0.0004 5 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3264 +0.0014 5 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3748 +0.0022 6 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4238 +0.0028 6 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.4732 +0.0032 6 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5227 +0.0035 6 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.5725 +0.0037 6 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6223 +0.0039 6 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.6722 +0.0040 7 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7221 +0.0040 7 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.7721 +0.0042 7 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8221 +0.0042 7 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.8720 +0.0042 0 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 0.7096 -0.0057 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6597 -0.0057 5 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.6097 -0.0058 5 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5599 -0.0059 5 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.5102 -0.0061 5 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4607 -0.0065 5 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.4117 -0.0069 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3633 -0.0075 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.3160 -0.0083 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2701 -0.0093 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.2265 -0.0101 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1856 -0.0110 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1481 -0.0118 5 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.1148 -0.0122 5 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0861 -0.0121 5 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0655 -0.0106 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0492 -0.0090 5 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0367 -0.0072 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0271 -0.0056 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0200 -0.0042 5 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0147 -0.0030 6 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0108 -0.0021 6 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0079 -0.0014 6 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0059 -0.0008 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0043 -0.0005 6 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0032 -0.0002 6 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0024 0.0000 7 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0018 +0.0001 7 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0014 +0.0002 7 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0010 +0.0001 7 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0008 +0.0002 7 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0006 +0.0001 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
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 0.0001 -0.0002 5 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0003 -0.0003 5 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0006 -0.0005 5 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0011 -0.0009 5 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0021 -0.0013 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0037 -0.0019 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0064 -0.0027 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0105 -0.0037 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0169 -0.0045 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0260 -0.0054 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0385 -0.0062 5 0 0 0
AUG-25 7.15 P 0.0568 0.0568 0.0568 0.0552 -0.0066 5 2 0 -2
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0765 -0.0065 5 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1059 -0.0050 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1396 -0.0034 5 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1771 -0.0016 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2175 0.0000 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2604 +0.0014 5 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3051 +0.0026 6 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3512 +0.0035 6 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.3983 +0.0042 6 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4463 +0.0048 6 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.4947 +0.0051 6 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5436 +0.0054 6 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.5928 +0.0056 7 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6422 +0.0057 7 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.6918 +0.0058 7 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7414 +0.0057 7 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.7912 +0.0058 7 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8410 +0.0057 7 0 0 0
TOTAL PUT 2 0 -2
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 2 0 -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 0.9450 -0.0059 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8950 -0.0059 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8450 -0.0059 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7950 -0.0060 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7451 -0.0060 5 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6951 -0.0061 5 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6453 -0.0061 5 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5955 -0.0063 5 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5459 -0.0066 5 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4967 -0.0068 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4479 -0.0073 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3998 -0.0078 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3527 -0.0085 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3070 -0.0092 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2632 -0.0100 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2219 -0.0106 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1834 -0.0112 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1484 -0.0115 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1172 -0.0116 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0902 -0.0113 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0710 -0.0103 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0555 -0.0093 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0432 -0.0081 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0335 -0.0069 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0260 -0.0058 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0202 -0.0048 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0157 -0.0039 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0122 -0.0032 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0095 -0.0026 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0075 -0.0020 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0059 -0.0016 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0047 -0.0012 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0037 -0.0010 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0030 -0.0008 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0024 -0.0006 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0019 -0.0005 7 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0016 -0.0004 8 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0013 -0.0003 8 0 0 0
TOTAL CALL 0 62 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 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 0.0001 -0.0001 5 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0001 -0.0002 5 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0003 -0.0002 5 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0005 -0.0004 5 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0009 -0.0007 5 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0017 -0.0009 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0029 -0.0014 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0048 -0.0019 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0077 -0.0026 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0120 -0.0033 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0182 -0.0041 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0269 -0.0047 5 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0384 -0.0053 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0534 -0.0056 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0722 -0.0057 5 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0952 -0.0054 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1260 -0.0044 5 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1605 -0.0034 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1982 -0.0022 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2385 -0.0010 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2810 +0.0001 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3252 +0.0011 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3707 +0.0020 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4172 +0.0027 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4645 +0.0033 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5125 +0.0039 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5609 +0.0043 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6097 +0.0047 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6587 +0.0049 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7080 +0.0051 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7574 +0.0053 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8069 +0.0054 7 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8566 +0.0055 8 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9063 +0.0056 8 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 77 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 6.25 C 0.0000 0.0000 0.0000 0.9018 -0.0074 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8519 -0.0075 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8021 -0.0076 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7524 -0.0078 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7028 -0.0080 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6534 -0.0084 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6044 -0.0088 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5558 -0.0094 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5079 -0.0100 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4608 -0.0106 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4147 -0.0115 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3700 -0.0123 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3269 -0.0132 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2859 -0.0139 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2471 -0.0146 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2109 -0.0152 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1777 -0.0155 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1475 -0.0155 5 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1206 -0.0153 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1013 -0.0142 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0849 -0.0131 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0712 -0.0118 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0597 -0.0105 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0501 -0.0093 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0422 -0.0080 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0356 -0.0069 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0301 -0.0059 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0255 -0.0051 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0218 -0.0042 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0186 -0.0035 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0160 -0.0029 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0138 -0.0024 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0119 -0.0020 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0104 -0.0016 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0090 -0.0014 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0079 -0.0011 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0070 -0.0008 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0062 -0.0006 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 -0.0002 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0002 -0.0003 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0004 -0.0004 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0007 -0.0006 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0011 -0.0008 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0017 -0.0012 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0027 -0.0016 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0041 -0.0022 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0062 -0.0028 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0091 -0.0034 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0130 -0.0043 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0183 -0.0051 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0252 -0.0060 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0342 -0.0067 5 0 0 0
DEC-25 6.95 P 0.0395 0.0420 0.0395 0.0454 -0.0074 5 7 7 +7
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0592 -0.0080 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0760 -0.0083 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0958 -0.0083 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1189 -0.0081 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1496 -0.0070 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1832 -0.0059 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2195 -0.0046 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2580 -0.0033 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2984 -0.0021 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3405 -0.0008 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3839 +0.0003 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4284 +0.0013 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4738 +0.0021 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5201 +0.0030 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5669 +0.0037 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6143 +0.0043 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6621 +0.0048 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7102 +0.0052 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7587 +0.0056 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8073 +0.0058 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8562 +0.0061 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9053 +0.0064 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9545 +0.0066 8 0 0 0
TOTAL PUT 7 13 +7
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 7 53 +7
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 0.8663 -0.0061 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8166 -0.0065 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7670 -0.0070 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7177 -0.0077 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6688 -0.0084 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6204 -0.0093 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5726 -0.0103 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5258 -0.0112 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4801 -0.0122 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4357 -0.0132 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3929 -0.0140 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3520 -0.0147 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3132 -0.0152 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2768 -0.0153 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2428 -0.0153 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2114 -0.0150 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1828 -0.0143 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1568 -0.0135 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1360 -0.0130 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1177 -0.0124 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1017 -0.0117 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0879 -0.0108 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0758 -0.0100 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0655 -0.0091 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0565 -0.0083 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0488 -0.0075 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0422 -0.0067 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0366 -0.0060 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0317 -0.0053 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0276 -0.0047 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0240 -0.0042 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0209 -0.0037 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0183 -0.0032 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0160 -0.0029 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0141 -0.0025 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0124 -0.0022 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0109 -0.0019 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0097 -0.0016 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 -0.0011 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0006 -0.0015 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0010 -0.0020 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0017 -0.0027 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0028 -0.0034 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0044 -0.0043 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0066 -0.0053 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0098 -0.0062 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0141 -0.0072 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0197 -0.0082 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0269 -0.0090 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0360 -0.0097 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0472 -0.0102 5 0 0 0
MAR-26 6.90 P 0.0579 0.0579 0.0579 0.0608 -0.0103 5 2 2 +2
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0768 -0.0103 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0954 -0.0100 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1168 -0.0093 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1408 -0.0085 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1700 -0.0080 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2017 -0.0074 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2357 -0.0067 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2719 -0.0058 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3098 -0.0050 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3495 -0.0041 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3905 -0.0033 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4328 -0.0025 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4762 -0.0017 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5206 -0.0010 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5657 -0.0003 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6116 +0.0003 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6580 +0.0008 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7049 +0.0013 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7523 +0.0018 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8000 +0.0021 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8481 +0.0025 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8964 +0.0028 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9449 +0.0031 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9937 +0.0034 8 0 0 0
TOTAL PUT 2 10 +2
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 2 16 +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
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.8405 -0.0048 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7926 -0.0048 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7453 -0.0047 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6987 -0.0046 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6528 -0.0046 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6079 -0.0045 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5640 -0.0044 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5212 -0.0043 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4797 -0.0043 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4397 -0.0041 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4013 -0.0039 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3645 -0.0038 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3295 -0.0036 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2964 -0.0035 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2653 -0.0033 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2362 -0.0031 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2091 -0.0029 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1841 -0.0027 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1645 -0.0025 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1468 -0.0023 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1308 -0.0022 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1166 -0.0020 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1038 -0.0018 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0925 -0.0016 7 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0824 -0.0015 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0734 -0.0013 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0654 -0.0012 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0583 -0.0011 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0520 -0.0011 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0464 -0.0010 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0415 -0.0009 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0372 -0.0007 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0333 -0.0007 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0299 -0.0006 8 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0268 -0.0006 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0241 -0.0006 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0217 -0.0005 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0196 -0.0005 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 0.0067 +0.0001 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0088 +0.0001 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0115 +0.0002 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0149 +0.0003 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0190 +0.0003 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0241 +0.0004 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0302 +0.0005 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0374 +0.0006 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0459 +0.0006 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0559 +0.0008 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0675 +0.0010 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0807 +0.0011 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0957 +0.0013 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1126 +0.0014 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1315 +0.0016 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1524 +0.0018 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1753 +0.0020 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2003 +0.0022 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2307 +0.0024 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2630 +0.0026 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2970 +0.0027 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3328 +0.0029 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3700 +0.0031 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4087 +0.0033 7 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4486 +0.0034 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4896 +0.0036 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5316 +0.0037 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5745 +0.0038 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6182 +0.0038 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6626 +0.0039 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7077 +0.0040 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7534 +0.0042 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7995 +0.0042 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8461 +0.0043 8 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8930 +0.0043 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9403 +0.0043 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9879 +0.0044 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0358 +0.0044 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 0.6320 -0.0019 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5889 -0.0019 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5469 -0.0018 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5062 -0.0018 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4668 -0.0018 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4290 -0.0016 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3926 -0.0017 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3580 -0.0015 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3250 -0.0015 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2939 -0.0014 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2646 -0.0014 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2371 -0.0013 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2116 -0.0012 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1915 -0.0012 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1732 -0.0011 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1567 -0.0010 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1416 -0.0010 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1280 -0.0010 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1158 -0.0008 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1047 -0.0008 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0947 -0.0008 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0858 -0.0007 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0777 -0.0006 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0705 -0.0006 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0639 -0.0006 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0581 -0.0005 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0528 -0.0005 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0481 -0.0004 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0438 -0.0004 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0400 -0.0004 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0366 -0.0003 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0335 -0.0003 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0307 -0.0003 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0281 -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
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0310 +0.0001 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0379 +0.0001 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0459 +0.0002 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0552 +0.0002 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0658 +0.0002 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0780 +0.0004 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0916 +0.0003 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1070 +0.0005 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1240 +0.0005 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1429 +0.0006 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1636 +0.0006 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1861 +0.0007 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2106 +0.0008 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2405 +0.0008 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2722 +0.0009 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3057 +0.0010 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3406 +0.0010 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3770 +0.0010 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4148 +0.0012 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4537 +0.0012 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4937 +0.0012 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5348 +0.0013 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5767 +0.0014 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6195 +0.0014 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6629 +0.0014 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7071 +0.0015 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7518 +0.0015 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7971 +0.0016 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8428 +0.0016 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8890 +0.0016 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9356 +0.0017 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9825 +0.0017 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0297 +0.0017 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0771 +0.0017 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 0.6312 -0.0028 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5894 -0.0027 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5487 -0.0027 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.5094 -0.0026 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4713 -0.0025 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4347 -0.0025 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3996 -0.0024 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3661 -0.0023 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3342 -0.0022 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.3040 -0.0021 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2755 -0.0020 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2488 -0.0018 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2237 -0.0018 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.2044 -0.0016 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1866 -0.0016 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1704 -0.0015 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1557 -0.0013 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1422 -0.0013 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1300 -0.0012 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1188 -0.0012 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1087 -0.0011 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0996 -0.0010 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0912 -0.0010 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0837 -0.0008 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0768 -0.0008 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0706 -0.0008 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0650 -0.0007 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0598 -0.0007 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0552 -0.0006 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0510 -0.0005 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0471 -0.0006 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0436 -0.0005 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0404 -0.0005 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0375 -0.0005 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 0.0422 +0.0003 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0504 +0.0004 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0597 +0.0004 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0704 +0.0005 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0823 +0.0006 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0957 +0.0006 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1106 +0.0007 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1271 +0.0008 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1452 +0.0009 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1650 +0.0010 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1865 +0.0011 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2098 +0.0013 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2347 +0.0013 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2654 +0.0015 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2976 +0.0015 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3314 +0.0016 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3667 +0.0018 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4032 +0.0018 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4410 +0.0019 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4798 +0.0019 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5197 +0.0020 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5606 +0.0021 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6022 +0.0021 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6447 +0.0023 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.6878 +0.0023 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7316 +0.0023 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7760 +0.0024 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8208 +0.0024 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8662 +0.0025 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9120 +0.0026 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9581 +0.0025 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0046 +0.0026 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0514 +0.0026 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.0985 +0.0026 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 11 474 +7
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED