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
05 MAY 2025, MONDAY
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 0.7440 -0.0316 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.6940 -0.0316 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.6440 -0.0316 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.5940 -0.0316 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.5440 -0.0316 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.4940 -0.0316 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.4440 -0.0316 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.3940 -0.0316 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.3440 -0.0317 0 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.2941 -0.0317 7 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.2442 -0.0318 7 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.1946 -0.0318 6 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.1456 -0.0318 6 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.0985 -0.0312 5 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.0559 -0.0290 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0231 -0.0232 4 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0088 -0.0094 5 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0030 -0.0043 5 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0010 -0.0018 5 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0003 -0.0008 6 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0001 -0.0003 6 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 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 18 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 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 -0.0001 7 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0002 -0.0002 7 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0006 -0.0002 6 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0016 -0.0002 6 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0045 +0.0004 5 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0119 +0.0026 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0291 +0.0084 4 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0648 +0.0222 5 0 1 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.1090 +0.0273 5 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.1570 +0.0298 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.2063 +0.0308 6 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.2561 +0.0313 6 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.3060 +0.0314 0 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.3560 +0.0315 0 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.4060 +0.0316 0 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.4560 +0.0316 0 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.5060 +0.0316 0 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.5560 +0.0316 0 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.6060 +0.0316 0 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.6560 +0.0316 0 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.7060 +0.0316 0 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.7560 +0.0316 0 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.8060 +0.0316 0 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.8560 +0.0316 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.9060 +0.0316 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 0.9291 -0.0325 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8791 -0.0325 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8291 -0.0325 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7791 -0.0325 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7291 -0.0325 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6791 -0.0325 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6291 -0.0325 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5791 -0.0325 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5291 -0.0325 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4791 -0.0325 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4291 -0.0325 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.3792 -0.0325 5 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3294 -0.0324 5 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2799 -0.0322 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2310 -0.0318 5 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1834 -0.0311 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1384 -0.0294 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.0975 -0.0267 4 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0628 -0.0227 4 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0360 -0.0175 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0208 -0.0123 4 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0115 -0.0082 5 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0063 -0.0051 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0033 -0.0032 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0018 -0.0019 5 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0009 -0.0012 6 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0005 -0.0007 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0003 -0.0004 6 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0001 -0.0003 6 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 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 0.0000 5 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0003 +0.0001 5 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0008 +0.0003 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0019 +0.0007 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0043 +0.0014 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0093 +0.0031 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0184 +0.0058 4 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0337 +0.0098 4 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0569 +0.0150 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0917 +0.0202 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1324 +0.0243 5 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1772 +0.0274 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2242 +0.0293 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2727 +0.0306 5 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3218 +0.0313 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3714 +0.0318 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4212 +0.0321 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4710 +0.0322 6 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5210 +0.0324 7 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5709 +0.0324 0 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6209 +0.0324 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6709 +0.0325 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7209 +0.0325 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7709 +0.0325 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8209 +0.0325 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8709 +0.0325 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9209 +0.0325 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 0.7127 -0.0335 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6627 -0.0335 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6127 -0.0335 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5627 -0.0335 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5127 -0.0335 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4628 -0.0335 5 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4129 -0.0335 5 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3633 -0.0333 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3141 -0.0331 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2658 -0.0326 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2190 -0.0317 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1747 -0.0302 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1339 -0.0280 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0980 -0.0249 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0678 -0.0212 4 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0467 -0.0143 5 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0313 -0.0106 5 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0205 -0.0076 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0133 -0.0052 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0084 -0.0036 5 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0053 -0.0024 5 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0034 -0.0015 6 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0021 -0.0010 6 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0013 -0.0007 6 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0008 -0.0005 6 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0005 -0.0003 6 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0003 -0.0002 6 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0002 -0.0001 7 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 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 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 5 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 0.0000 5 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0006 +0.0002 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0014 +0.0004 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0031 +0.0009 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0063 +0.0018 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0120 +0.0033 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0212 +0.0055 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0353 +0.0086 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0551 +0.0123 4 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0840 +0.0192 5 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.1186 +0.0229 5 0 5 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1578 +0.0259 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.2006 +0.0283 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2457 +0.0299 5 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2926 +0.0311 5 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3407 +0.0320 6 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3894 +0.0325 6 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4386 +0.0328 6 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4881 +0.0330 6 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5378 +0.0332 6 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5876 +0.0333 6 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6375 +0.0334 7 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6874 +0.0334 7 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7374 +0.0335 7 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7874 +0.0335 7 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8373 +0.0334 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8873 +0.0335 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9373 +0.0335 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 0.6446 -0.0329 5 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.5947 -0.0328 5 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5448 -0.0328 5 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.4951 -0.0328 5 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4457 -0.0326 5 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.3967 -0.0324 5 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3485 -0.0320 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3014 -0.0313 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2559 -0.0304 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2126 -0.0291 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1723 -0.0274 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1357 -0.0251 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1035 -0.0223 5 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0760 -0.0193 5 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0568 -0.0127 5 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0419 -0.0100 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0307 -0.0076 5 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0223 -0.0058 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0161 -0.0043 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0116 -0.0033 6 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0084 -0.0024 6 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0061 -0.0017 6 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0044 -0.0013 6 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0032 -0.0009 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0023 -0.0007 6 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0017 -0.0005 7 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0013 -0.0004 7 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0009 -0.0003 7 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0007 -0.0002 7 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0005 -0.0002 7 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0004 -0.0001 7 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0003 -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
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0002 +0.0001 5 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0003 +0.0001 5 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0006 +0.0001 5 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0012 +0.0003 5 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0022 +0.0005 5 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0040 +0.0009 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0069 +0.0016 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0114 +0.0025 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0181 +0.0038 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0278 +0.0055 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0412 +0.0078 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0590 +0.0106 5 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0815 +0.0136 5 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.1123 +0.0202 5 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1474 +0.0229 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1862 +0.0253 5 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2278 +0.0271 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2716 +0.0286 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3171 +0.0296 6 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3639 +0.0305 6 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.4116 +0.0312 6 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4599 +0.0316 6 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.5087 +0.0320 6 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5578 +0.0322 6 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.6072 +0.0324 7 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6568 +0.0325 7 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.7064 +0.0326 7 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7562 +0.0327 7 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.8060 +0.0327 7 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8559 +0.0328 7 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.9058 +0.0328 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
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.8805 -0.0330 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8305 -0.0330 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7805 -0.0330 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7306 -0.0329 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6806 -0.0330 5 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6308 -0.0329 5 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5810 -0.0329 5 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5314 -0.0328 5 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4822 -0.0325 5 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4334 -0.0323 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3854 -0.0318 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3384 -0.0312 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2930 -0.0302 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2495 -0.0290 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2086 -0.0274 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1708 -0.0254 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1367 -0.0230 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1066 -0.0204 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0809 -0.0175 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0628 -0.0148 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0485 -0.0123 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0372 -0.0101 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0285 -0.0083 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0218 -0.0067 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0167 -0.0054 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0128 -0.0043 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0099 -0.0034 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0076 -0.0027 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0059 -0.0022 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0046 -0.0018 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0036 -0.0014 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0028 -0.0012 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0022 -0.0010 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0018 -0.0007 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0014 -0.0006 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0012 -0.0005 8 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0009 -0.0005 8 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0008 -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 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 0.0001 0.0000 5 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0003 +0.0001 5 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0005 +0.0001 5 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0009 +0.0002 5 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0017 +0.0005 5 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0029 +0.0007 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0049 +0.0012 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0079 +0.0018 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0125 +0.0028 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0190 +0.0040 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0281 +0.0056 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0403 +0.0076 5 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0562 +0.0100 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0761 +0.0126 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.1004 +0.0155 5 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1323 +0.0182 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1680 +0.0207 5 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.2067 +0.0229 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2480 +0.0247 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2913 +0.0263 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3362 +0.0276 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3823 +0.0287 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4294 +0.0296 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4771 +0.0303 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5254 +0.0308 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5741 +0.0312 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6231 +0.0316 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6723 +0.0318 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7217 +0.0320 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7713 +0.0323 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8209 +0.0324 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8707 +0.0325 8 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9204 +0.0325 8 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9703 +0.0327 8 0 0 0
TOTAL PUT 0 16 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 78 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 0.8387 -0.0336 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7889 -0.0335 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7391 -0.0335 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6896 -0.0333 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6402 -0.0332 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5912 -0.0330 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5427 -0.0327 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4948 -0.0323 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4477 -0.0318 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4018 -0.0311 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3573 -0.0302 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3145 -0.0291 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2738 -0.0277 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2355 -0.0262 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1999 -0.0244 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1673 -0.0224 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1379 -0.0203 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1118 -0.0181 5 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0933 -0.0159 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0777 -0.0140 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0647 -0.0122 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0540 -0.0105 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0450 -0.0091 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0377 -0.0078 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0316 -0.0067 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0266 -0.0058 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0224 -0.0050 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0190 -0.0043 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0161 -0.0038 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0138 -0.0032 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0118 -0.0029 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0102 -0.0025 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0088 -0.0022 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0077 -0.0019 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0067 -0.0017 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0059 -0.0014 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0052 -0.0013 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0046 -0.0011 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 0.0002 0.0000 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0004 +0.0001 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0006 +0.0001 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0011 +0.0003 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0017 +0.0004 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0027 +0.0006 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0042 +0.0009 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0063 +0.0013 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0092 +0.0018 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0133 +0.0025 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0188 +0.0034 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0260 +0.0045 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0353 +0.0059 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0470 +0.0074 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0614 +0.0092 5 0 7 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0788 +0.0112 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0994 +0.0133 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1233 +0.0155 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1548 +0.0177 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1892 +0.0196 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2262 +0.0214 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2655 +0.0231 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.3065 +0.0245 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3492 +0.0258 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3931 +0.0269 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4381 +0.0278 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4839 +0.0286 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5305 +0.0293 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5776 +0.0298 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6253 +0.0304 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6733 +0.0307 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7217 +0.0311 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7703 +0.0314 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8192 +0.0317 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8682 +0.0319 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9174 +0.0322 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9667 +0.0323 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0161 +0.0325 8 0 0 0
TOTAL PUT 0 13 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 53 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 0.8012 -0.0343 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7517 -0.0342 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7024 -0.0340 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6535 -0.0338 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6051 -0.0335 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5574 -0.0331 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5107 -0.0324 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4651 -0.0317 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4210 -0.0308 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3785 -0.0297 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3380 -0.0285 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2997 -0.0270 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2638 -0.0254 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2304 -0.0237 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1997 -0.0220 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1718 -0.0201 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1466 -0.0183 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1266 -0.0140 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1090 -0.0123 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0938 -0.0108 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0806 -0.0094 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0693 -0.0081 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0595 -0.0071 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0512 -0.0061 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0440 -0.0053 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0379 -0.0045 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0327 -0.0039 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0282 -0.0034 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0244 -0.0030 7 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0212 -0.0025 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0184 -0.0022 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0160 -0.0019 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0140 -0.0016 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0122 -0.0015 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0107 -0.0013 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0094 -0.0011 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0083 -0.0010 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0074 -0.0008 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 0.0006 +0.0002 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0011 +0.0003 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0018 +0.0005 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0029 +0.0007 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0045 +0.0010 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0068 +0.0014 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0101 +0.0021 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0145 +0.0028 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0204 +0.0037 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0279 +0.0048 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0374 +0.0060 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0491 +0.0075 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0632 +0.0091 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0798 +0.0108 5 0 2 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0991 +0.0125 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1212 +0.0144 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1460 +0.0162 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1760 +0.0205 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2084 +0.0222 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2432 +0.0237 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2800 +0.0251 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3187 +0.0264 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3589 +0.0274 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.4006 +0.0284 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4434 +0.0292 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4873 +0.0300 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5321 +0.0306 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5776 +0.0311 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6238 +0.0315 7 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6706 +0.0320 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7178 +0.0323 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7654 +0.0326 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8134 +0.0329 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8616 +0.0330 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9101 +0.0332 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9588 +0.0334 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0077 +0.0335 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0568 +0.0337 8 0 0 0
TOTAL PUT 0 10 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 16 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 0.7774 -0.0335 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7301 -0.0332 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6836 -0.0327 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6378 -0.0323 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5929 -0.0318 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5491 -0.0312 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5066 -0.0303 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4653 -0.0296 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4256 -0.0286 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3874 -0.0276 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3510 -0.0265 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3164 -0.0253 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2838 -0.0240 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2532 -0.0226 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2246 -0.0213 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1982 -0.0198 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1771 -0.0151 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1580 -0.0138 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1408 -0.0125 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1254 -0.0113 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1116 -0.0102 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0993 -0.0092 7 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0883 -0.0083 7 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0786 -0.0074 7 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0699 -0.0066 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0622 -0.0060 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0554 -0.0053 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0494 -0.0048 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0441 -0.0042 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0394 -0.0038 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0352 -0.0034 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0315 -0.0030 8 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0282 -0.0028 8 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0253 -0.0025 8 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0227 -0.0023 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0205 -0.0020 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0184 -0.0018 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0167 -0.0016 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 0.0088 +0.0012 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0115 +0.0015 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0150 +0.0020 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0192 +0.0024 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0243 +0.0029 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0305 +0.0035 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0380 +0.0044 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0467 +0.0051 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0570 +0.0061 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0688 +0.0071 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0824 +0.0082 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0978 +0.0094 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.1152 +0.0107 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1346 +0.0121 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1560 +0.0134 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1796 +0.0149 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2085 +0.0196 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2394 +0.0209 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2722 +0.0222 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3068 +0.0234 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3430 +0.0245 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3807 +0.0255 7 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4197 +0.0264 7 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4600 +0.0273 7 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5013 +0.0281 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5436 +0.0287 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5868 +0.0294 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6308 +0.0299 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6755 +0.0305 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7208 +0.0309 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7666 +0.0313 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8129 +0.0317 8 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8596 +0.0319 8 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9067 +0.0322 8 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9541 +0.0324 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0019 +0.0327 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0498 +0.0329 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0981 +0.0331 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 0.5810 -0.0280 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5390 -0.0274 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4983 -0.0267 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4590 -0.0259 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4212 -0.0250 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3850 -0.0241 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3505 -0.0231 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3177 -0.0220 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2867 -0.0210 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2577 -0.0198 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2305 -0.0186 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2052 -0.0174 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1854 -0.0126 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1674 -0.0115 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1510 -0.0106 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1363 -0.0095 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1229 -0.0087 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1109 -0.0079 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1001 -0.0072 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0904 -0.0065 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0817 -0.0058 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0739 -0.0052 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0668 -0.0048 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0605 -0.0043 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0549 -0.0039 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0498 -0.0035 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0452 -0.0033 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0412 -0.0029 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0375 -0.0026 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0342 -0.0024 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0312 -0.0022 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0286 -0.0020 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0262 -0.0018 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0240 -0.0017 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 0.0375 +0.0036 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0455 +0.0042 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0548 +0.0049 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0655 +0.0057 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0777 +0.0066 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0915 +0.0075 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1070 +0.0085 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1242 +0.0096 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1432 +0.0106 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1642 +0.0118 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1870 +0.0130 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2117 +0.0142 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2419 +0.0190 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2739 +0.0201 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3075 +0.0210 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3428 +0.0221 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3794 +0.0229 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4174 +0.0237 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4566 +0.0244 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4969 +0.0251 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5382 +0.0258 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5804 +0.0264 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6233 +0.0268 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6670 +0.0273 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7114 +0.0277 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7563 +0.0281 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8017 +0.0283 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8477 +0.0287 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8940 +0.0290 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9407 +0.0292 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9877 +0.0294 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0351 +0.0296 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0827 +0.0298 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1305 +0.0299 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 0.5751 -0.0273 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5346 -0.0266 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4955 -0.0258 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4577 -0.0250 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4214 -0.0241 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3866 -0.0233 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3534 -0.0224 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3219 -0.0214 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2922 -0.0203 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2641 -0.0193 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2379 -0.0181 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2172 -0.0132 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1983 -0.0121 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1810 -0.0111 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1652 -0.0102 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1508 -0.0093 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1377 -0.0085 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1258 -0.0078 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1150 -0.0071 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1052 -0.0065 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0962 -0.0060 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0881 -0.0055 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0808 -0.0050 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0742 -0.0045 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0681 -0.0042 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0627 -0.0038 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0577 -0.0035 8 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0532 -0.0032 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0491 -0.0029 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0454 -0.0026 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0420 -0.0024 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0389 -0.0023 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0361 -0.0021 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0335 -0.0020 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 0.0509 +0.0043 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0604 +0.0050 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0713 +0.0058 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0835 +0.0066 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0972 +0.0075 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1124 +0.0083 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1292 +0.0092 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1477 +0.0102 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1680 +0.0113 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1899 +0.0123 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2137 +0.0135 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2430 +0.0184 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2741 +0.0195 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3068 +0.0205 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3410 +0.0214 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3766 +0.0223 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4135 +0.0231 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4516 +0.0238 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4908 +0.0245 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5310 +0.0251 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5720 +0.0256 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6139 +0.0261 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6566 +0.0266 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7000 +0.0271 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7439 +0.0274 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7885 +0.0278 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8335 +0.0281 8 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8790 +0.0284 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9249 +0.0287 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9712 +0.0290 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0178 +0.0292 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0647 +0.0293 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1119 +0.0295 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1593 +0.0296 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 475 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED