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
12 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 0.7594 -0.0258 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7094 -0.0258 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.6594 -0.0258 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6094 -0.0258 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.5594 -0.0258 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5094 -0.0258 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.4594 -0.0258 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4094 -0.0258 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.3594 -0.0258 0 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3094 -0.0258 0 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.2595 -0.0257 9 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2095 -0.0258 8 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.1598 -0.0258 7 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1106 -0.0258 6 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.0635 -0.0255 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0238 -0.0229 4 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0080 -0.0078 5 0 1 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0028 -0.0020 6 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0011 -0.0002 7 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0005 +0.0002 8 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0002 +0.0001 9 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
TOTAL CALL 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
MAY-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0004 0.0000 7 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0012 0.0000 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0041 +0.0003 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0144 +0.0029 4 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0486 +0.0180 5 0 1 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0934 +0.0238 6 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.1417 +0.0256 7 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1911 +0.0260 8 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.2408 +0.0259 9 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2907 +0.0259 10 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.3407 +0.0259 11 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3906 +0.0258 0 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.4406 +0.0258 0 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4906 +0.0258 0 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.5406 +0.0258 0 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5906 +0.0258 0 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.6406 +0.0258 0 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6906 +0.0258 0 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.7406 +0.0258 0 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7906 +0.0258 0 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.8406 +0.0258 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8906 +0.0258 0 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 12 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 0.9440 -0.0259 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8940 -0.0259 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8440 -0.0259 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7940 -0.0259 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7440 -0.0259 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6940 -0.0259 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6440 -0.0259 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5940 -0.0259 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5440 -0.0260 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4940 -0.0260 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4441 -0.0260 7 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.3941 -0.0262 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3443 -0.0263 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2948 -0.0263 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2457 -0.0263 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1976 -0.0261 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1513 -0.0254 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1084 -0.0236 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0708 -0.0203 5 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0407 -0.0155 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0229 -0.0111 5 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0122 -0.0073 5 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0062 -0.0045 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0030 -0.0026 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0014 -0.0015 5 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0007 -0.0008 6 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0003 -0.0004 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0001 -0.0003 6 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 9 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 11 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 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 14 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 -0.0001 7 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0001 -0.0003 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0003 -0.0004 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0008 -0.0004 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0017 -0.0004 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0036 -0.0002 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0073 +0.0005 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0144 +0.0023 5 0 0 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0268 +0.0056 5 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0467 +0.0104 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0789 +0.0148 5 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1182 +0.0186 5 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1622 +0.0214 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2090 +0.0233 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2574 +0.0244 5 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3067 +0.0251 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3563 +0.0255 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4061 +0.0256 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4561 +0.0258 6 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5060 +0.0258 0 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5560 +0.0259 0 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6060 +0.0259 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6560 +0.0259 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7060 +0.0259 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7560 +0.0259 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8060 +0.0259 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8560 +0.0259 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9060 +0.0259 0 0 0 0
TOTAL PUT 0 74 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 279 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 0.7268 -0.0267 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6768 -0.0268 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6269 -0.0267 7 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5770 -0.0267 7 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5271 -0.0267 7 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4773 -0.0268 6 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4277 -0.0268 6 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3784 -0.0267 6 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3296 -0.0265 6 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2816 -0.0262 6 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2349 -0.0256 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1901 -0.0246 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1481 -0.0231 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1100 -0.0209 5 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0769 -0.0179 5 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0499 -0.0142 5 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0329 -0.0110 5 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0212 -0.0080 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0133 -0.0057 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0082 -0.0040 5 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0050 -0.0027 5 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0030 -0.0018 6 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0018 -0.0012 6 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0011 -0.0007 6 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0006 -0.0005 6 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0004 -0.0003 6 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0002 -0.0002 6 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0001 -0.0002 6 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 8 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 9 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 8 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 0.0002 0.0000 7 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0003 0.0000 7 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0005 -0.0001 6 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0009 -0.0001 6 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0016 0.0000 6 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0028 +0.0002 6 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0048 +0.0005 6 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0081 +0.0011 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0133 +0.0021 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0213 +0.0036 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0332 +0.0058 5 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0501 +0.0088 5 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0731 +0.0125 5 0 0 0
JUL-25 7.25 P 0.1021 0.1109 0.1021 0.1061 +0.0157 5 10 25 +10
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1444 +0.0187 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1865 +0.0210 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2314 +0.0227 5 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2782 +0.0240 5 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3262 +0.0249 6 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3750 +0.0255 6 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4243 +0.0260 6 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4738 +0.0262 6 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5236 +0.0264 6 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5734 +0.0265 6 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6233 +0.0265 6 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6733 +0.0266 7 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7233 +0.0267 7 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7732 +0.0266 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8232 +0.0267 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8732 +0.0267 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9232 +0.0267 0 0 0 0
TOTAL PUT 10 55 +10
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 10 55 +10
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 6.45 C 0.0000 0.0000 0.0000 0.7070 -0.0258 7 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6571 -0.0258 7 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6074 -0.0257 7 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5578 -0.0255 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5083 -0.0255 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4592 -0.0253 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4106 -0.0251 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3626 -0.0248 6 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3156 -0.0243 6 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2700 -0.0237 6 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2261 -0.0230 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1847 -0.0219 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1464 -0.0206 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1118 -0.0191 5 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0818 -0.0171 5 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0608 -0.0108 5 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0444 -0.0090 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0319 -0.0075 5 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0226 -0.0062 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0159 -0.0050 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0110 -0.0041 6 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0076 -0.0033 6 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0052 -0.0027 6 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0036 -0.0021 6 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0025 -0.0016 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0017 -0.0013 6 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0012 -0.0010 6 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0008 -0.0008 7 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0005 -0.0007 7 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0004 -0.0005 7 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0003 -0.0004 7 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0002 -0.0003 7 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0001 -0.0003 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 6.45 P 0.0000 0.0000 0.0000 0.0003 +0.0001 7 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0004 +0.0001 7 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0007 +0.0002 7 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0011 +0.0004 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0016 +0.0004 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0025 +0.0006 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0039 +0.0008 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0059 +0.0011 6 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0089 +0.0016 6 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0133 +0.0022 6 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0194 +0.0029 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0280 +0.0040 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0397 +0.0053 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0551 +0.0068 5 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0751 +0.0088 5 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.1041 +0.0151 5 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1377 +0.0169 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1752 +0.0184 5 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2159 +0.0197 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2592 +0.0209 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3043 +0.0218 6 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3509 +0.0226 6 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3985 +0.0232 6 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4469 +0.0238 6 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4958 +0.0243 6 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5450 +0.0246 6 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5945 +0.0249 6 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6441 +0.0251 7 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6938 +0.0252 7 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7437 +0.0254 7 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7936 +0.0255 7 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8435 +0.0256 7 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8934 +0.0256 7 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 0.8926 -0.0252 7 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8427 -0.0252 7 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7928 -0.0252 7 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7430 -0.0252 7 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6932 -0.0252 7 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6436 -0.0252 7 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5942 -0.0251 7 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5450 -0.0251 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4962 -0.0249 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4479 -0.0247 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4002 -0.0245 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3535 -0.0240 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3080 -0.0234 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2640 -0.0226 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2222 -0.0215 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1828 -0.0201 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1465 -0.0184 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1139 -0.0163 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0854 -0.0140 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0659 -0.0116 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0504 -0.0094 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0382 -0.0075 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0288 -0.0058 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0216 -0.0044 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0162 -0.0033 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0121 -0.0024 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0090 -0.0018 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0067 -0.0013 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0050 -0.0009 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0038 -0.0006 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0029 -0.0004 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0022 -0.0002 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0016 -0.0002 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0012 -0.0002 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0010 0.0000 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0007 -0.0001 7 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0006 0.0000 7 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0004 -0.0001 7 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 0.0002 0.0000 7 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0003 0.0000 7 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0004 0.0000 7 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0006 0.0000 7 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0008 0.0000 7 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0012 0.0000 7 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0018 +0.0001 7 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0026 +0.0001 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0038 +0.0003 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0055 +0.0005 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0078 +0.0007 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0111 +0.0012 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0156 +0.0018 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0216 +0.0026 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0298 +0.0037 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0404 +0.0051 5 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0541 +0.0068 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0715 +0.0089 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0930 +0.0112 5 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1235 +0.0136 5 0 0 0
SEP-25 7.25 P 0.1536 0.1536 0.1536 0.1580 +0.0158 5 5 15 +5
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1958 +0.0177 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2364 +0.0194 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2792 +0.0208 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3238 +0.0219 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3697 +0.0228 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4166 +0.0234 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4643 +0.0239 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5126 +0.0243 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5614 +0.0246 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6105 +0.0248 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6598 +0.0250 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7092 +0.0250 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7588 +0.0250 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8086 +0.0252 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8583 +0.0251 7 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9082 +0.0252 7 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9580 +0.0251 7 0 0 0
TOTAL PUT 5 31 +5
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 5 93 +5
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 0.8451 -0.0271 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7953 -0.0270 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7456 -0.0269 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6960 -0.0269 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6466 -0.0268 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5976 -0.0267 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5491 -0.0264 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5012 -0.0261 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4541 -0.0257 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4082 -0.0251 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3636 -0.0244 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3207 -0.0236 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2798 -0.0226 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2413 -0.0214 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2055 -0.0199 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1726 -0.0184 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1429 -0.0167 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1164 -0.0149 5 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0969 -0.0131 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0803 -0.0116 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0665 -0.0100 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0549 -0.0087 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0453 -0.0075 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0374 -0.0064 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0309 -0.0055 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0255 -0.0047 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0212 -0.0040 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0176 -0.0034 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0146 -0.0030 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0122 -0.0025 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0102 -0.0022 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0086 -0.0018 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0072 -0.0016 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0061 -0.0014 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0052 -0.0012 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0044 -0.0011 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0038 -0.0009 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0033 -0.0007 8 0 0 0
TOTAL CALL 0 41 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 0.0007 +0.0002 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0011 +0.0002 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0017 +0.0003 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0027 +0.0004 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0042 +0.0007 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0063 +0.0010 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0092 +0.0014 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0133 +0.0020 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0187 +0.0027 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0258 +0.0035 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0349 +0.0045 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0464 +0.0057 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0606 +0.0072 5 0 8 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0777 +0.0087 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0980 +0.0104 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1215 +0.0122 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1520 +0.0140 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1854 +0.0155 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2216 +0.0171 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2600 +0.0184 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.3004 +0.0196 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3425 +0.0207 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3860 +0.0216 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4306 +0.0224 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4763 +0.0231 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5227 +0.0237 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5697 +0.0241 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6173 +0.0246 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6653 +0.0249 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7137 +0.0253 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7623 +0.0255 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8112 +0.0257 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8603 +0.0259 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9095 +0.0260 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9589 +0.0262 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0084 +0.0264 8 0 0 0
TOTAL PUT 0 14 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 55 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 0.8037 -0.0282 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7543 -0.0281 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7052 -0.0280 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6565 -0.0278 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6084 -0.0275 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5609 -0.0272 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5144 -0.0267 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4689 -0.0262 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4248 -0.0254 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3822 -0.0247 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3414 -0.0237 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3027 -0.0226 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2662 -0.0215 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2322 -0.0201 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2007 -0.0188 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1720 -0.0172 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1460 -0.0157 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1254 -0.0115 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1074 -0.0105 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0918 -0.0095 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0783 -0.0087 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0667 -0.0079 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0567 -0.0073 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0482 -0.0067 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0410 -0.0061 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0349 -0.0055 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0296 -0.0052 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0252 -0.0047 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0215 -0.0043 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0183 -0.0040 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0157 -0.0036 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0134 -0.0034 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0115 -0.0031 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0099 -0.0028 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0085 -0.0026 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0074 -0.0024 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0064 -0.0022 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0055 -0.0021 7 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 0.0011 +0.0002 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0017 +0.0003 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0026 +0.0004 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0039 +0.0006 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0058 +0.0009 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0083 +0.0012 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0118 +0.0017 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0163 +0.0022 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0222 +0.0030 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0296 +0.0037 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0388 +0.0047 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0501 +0.0058 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0636 +0.0069 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0796 +0.0083 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0981 +0.0096 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1194 +0.0112 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1434 +0.0127 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1728 +0.0169 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2048 +0.0179 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2392 +0.0189 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2757 +0.0197 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3141 +0.0205 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3541 +0.0211 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3956 +0.0217 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4384 +0.0223 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4823 +0.0229 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5270 +0.0232 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5726 +0.0237 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6189 +0.0241 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6657 +0.0244 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7131 +0.0248 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7608 +0.0250 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8089 +0.0253 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8573 +0.0256 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9059 +0.0258 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9548 +0.0260 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0038 +0.0262 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0529 +0.0263 7 0 0 0
TOTAL PUT 0 11 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 17 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 0.7761 -0.0273 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7287 -0.0271 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6821 -0.0267 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6362 -0.0264 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5913 -0.0259 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5474 -0.0254 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5047 -0.0248 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4634 -0.0241 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4236 -0.0234 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3854 -0.0225 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3489 -0.0216 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3143 -0.0206 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2816 -0.0196 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2510 -0.0185 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2224 -0.0174 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1960 -0.0162 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1749 -0.0118 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1559 -0.0107 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1387 -0.0097 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1234 -0.0087 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1096 -0.0078 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0974 -0.0070 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0865 -0.0063 7 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0768 -0.0056 7 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0683 -0.0049 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0607 -0.0044 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0540 -0.0039 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0480 -0.0035 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0428 -0.0031 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0381 -0.0028 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0340 -0.0025 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0304 -0.0022 8 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0272 -0.0020 8 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0244 -0.0017 8 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0219 -0.0015 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0196 -0.0015 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0177 -0.0012 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0159 -0.0012 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 0.0085 +0.0009 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0111 +0.0011 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0145 +0.0015 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0186 +0.0018 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0237 +0.0023 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0298 +0.0028 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0371 +0.0034 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0458 +0.0041 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0560 +0.0048 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0678 +0.0057 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0813 +0.0066 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0967 +0.0076 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.1140 +0.0086 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1334 +0.0097 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1548 +0.0108 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1784 +0.0120 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2073 +0.0164 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2383 +0.0175 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2711 +0.0185 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3058 +0.0195 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3420 +0.0204 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3798 +0.0212 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4189 +0.0219 7 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4592 +0.0226 7 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5007 +0.0233 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5431 +0.0238 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5864 +0.0243 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6304 +0.0247 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6752 +0.0251 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7205 +0.0254 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7664 +0.0257 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8128 +0.0260 8 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8596 +0.0262 8 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9068 +0.0265 8 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9543 +0.0267 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0020 +0.0267 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0501 +0.0270 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0983 +0.0270 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 0.5773 -0.0228 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5353 -0.0223 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4946 -0.0217 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4553 -0.0210 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4176 -0.0202 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3814 -0.0195 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3469 -0.0186 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3142 -0.0177 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2833 -0.0169 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2543 -0.0159 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2272 -0.0150 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2020 -0.0140 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1823 -0.0130 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1644 -0.0121 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1482 -0.0112 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1336 -0.0103 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1204 -0.0096 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1085 -0.0088 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0978 -0.0081 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0882 -0.0075 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0796 -0.0069 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0719 -0.0063 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0649 -0.0059 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0587 -0.0054 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0532 -0.0049 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0482 -0.0046 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0438 -0.0041 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0398 -0.0038 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0362 -0.0035 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0330 -0.0032 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0301 -0.0030 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0275 -0.0027 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0251 -0.0026 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0230 -0.0024 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 0.0371 +0.0030 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0451 +0.0035 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0544 +0.0041 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0651 +0.0048 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0774 +0.0056 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0912 +0.0063 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1067 +0.0072 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1240 +0.0081 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1431 +0.0089 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1641 +0.0099 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1870 +0.0108 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2118 +0.0118 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2421 +0.0128 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2742 +0.0137 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3080 +0.0146 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3434 +0.0155 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3802 +0.0162 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4183 +0.0170 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4576 +0.0177 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4980 +0.0183 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5394 +0.0189 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5817 +0.0195 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6247 +0.0199 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6685 +0.0204 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7130 +0.0209 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7580 +0.0212 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8036 +0.0217 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8496 +0.0220 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8960 +0.0223 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9428 +0.0226 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9899 +0.0228 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0373 +0.0231 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0849 +0.0232 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1328 +0.0234 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 0.5875 -0.0223 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5466 -0.0217 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5070 -0.0211 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4687 -0.0205 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4319 -0.0198 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3966 -0.0191 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3629 -0.0183 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3309 -0.0175 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3006 -0.0166 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2720 -0.0157 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2452 -0.0148 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2201 -0.0139 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2007 -0.0130 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1829 -0.0122 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1667 -0.0114 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1519 -0.0106 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1385 -0.0099 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1263 -0.0092 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1152 -0.0086 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1052 -0.0080 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0961 -0.0074 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0879 -0.0068 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0804 -0.0064 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0737 -0.0059 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0675 -0.0055 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0620 -0.0051 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0570 -0.0047 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0524 -0.0045 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0483 -0.0041 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0446 -0.0038 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0412 -0.0035 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0381 -0.0033 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0353 -0.0031 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0327 -0.0029 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0479 +0.0035 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0570 +0.0041 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0674 +0.0047 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0791 +0.0053 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0923 +0.0060 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1070 +0.0067 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1233 +0.0075 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1413 +0.0083 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1610 +0.0092 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1824 +0.0101 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2056 +0.0110 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2305 +0.0119 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2611 +0.0128 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2933 +0.0136 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3271 +0.0144 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3623 +0.0152 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3989 +0.0159 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4367 +0.0166 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4756 +0.0172 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5156 +0.0178 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5565 +0.0184 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5983 +0.0190 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6408 +0.0194 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6841 +0.0199 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7279 +0.0203 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7724 +0.0207 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8174 +0.0211 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8628 +0.0213 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9087 +0.0217 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9550 +0.0220 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0016 +0.0223 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0485 +0.0225 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0957 +0.0227 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1431 +0.0229 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 15 512 +15
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED