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
28 MAY 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
JUN-25 6.25 C 0.0000 0.0000 0.0000 0.9279 -0.0023 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8779 -0.0023 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8279 -0.0023 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7779 -0.0023 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7279 -0.0023 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6779 -0.0023 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6279 -0.0023 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5779 -0.0023 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5279 -0.0023 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4779 -0.0023 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4279 -0.0023 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.3779 -0.0023 0 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3279 -0.0023 0 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2779 -0.0024 0 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2281 -0.0024 5 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1786 -0.0026 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1302 -0.0030 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.0849 -0.0034 4 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0463 -0.0036 4 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0191 -0.0029 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0068 -0.0018 4 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0020 -0.0009 4 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0005 -0.0003 4 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 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 19 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0007 -0.0003 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0023 -0.0007 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0070 -0.0011 4 0 0 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0184 -0.0013 4 0 1 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0412 -0.0006 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0789 +0.0005 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1241 +0.0014 4 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1726 +0.0020 4 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2222 +0.0022 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2721 +0.0022 0 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3221 +0.0023 0 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3721 +0.0023 0 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4221 +0.0023 0 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4721 +0.0023 0 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5221 +0.0023 0 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5721 +0.0023 0 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6221 +0.0023 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6721 +0.0023 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7221 +0.0023 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7721 +0.0023 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8221 +0.0023 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8721 +0.0023 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9221 +0.0023 0 0 0 0
TOTAL PUT 0 75 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 280 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 6.40 C 0.0000 0.0000 0.0000 0.7610 -0.0030 0 0 0 0
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7110 -0.0030 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6610 -0.0030 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6110 -0.0030 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5610 -0.0031 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5111 -0.0030 7 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4612 -0.0030 6 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4113 -0.0031 6 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3616 -0.0031 6 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3121 -0.0032 6 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2631 -0.0032 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2150 -0.0033 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1684 -0.0035 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1246 -0.0035 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0850 -0.0035 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0518 -0.0032 4 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0304 -0.0026 4 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0165 -0.0019 4 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0084 -0.0013 4 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0040 -0.0008 4 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0018 -0.0004 5 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0008 -0.0002 5 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0003 -0.0001 6 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0006 -0.0001 6 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0011 -0.0002 6 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0021 -0.0002 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0040 -0.0003 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0074 -0.0005 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0136 -0.0005 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0240 -0.0005 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0408 -0.0002 4 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0694 +0.0004 4 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.1055 +0.0011 4 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1474 +0.0017 4 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1930 +0.0022 4 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2408 +0.0026 5 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2898 +0.0028 5 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3393 +0.0029 5 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3891 +0.0029 5 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4390 +0.0029 0 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4890 +0.0030 0 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5390 +0.0030 0 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5890 +0.0030 0 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6390 +0.0030 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6890 +0.0030 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7390 +0.0030 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7890 +0.0030 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8390 +0.0030 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8890 +0.0030 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9390 +0.0030 0 0 0 0
TOTAL PUT 0 55 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
AUG-25 6.40 C 0.0000 0.0000 0.0000 0.7424 -0.0024 7 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.6924 -0.0024 7 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6425 -0.0024 7 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.5926 -0.0025 6 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5428 -0.0025 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.4931 -0.0025 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4436 -0.0026 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.3945 -0.0026 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3458 -0.0027 6 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.2979 -0.0028 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2511 -0.0029 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2060 -0.0031 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1633 -0.0032 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1240 -0.0033 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0891 -0.0032 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0597 -0.0029 4 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0407 -0.0026 4 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0270 -0.0021 4 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0175 -0.0016 5 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0111 -0.0013 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0069 -0.0010 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0043 -0.0006 5 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0026 -0.0005 5 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0016 -0.0003 5 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0010 -0.0002 5 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0006 -0.0001 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 8.05 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
AUG-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0002 0.0000 7 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0003 -0.0001 6 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0005 -0.0001 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0008 -0.0001 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0013 -0.0002 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0022 -0.0002 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0035 -0.0003 6 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0056 -0.0004 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0088 -0.0005 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0137 -0.0007 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0210 -0.0008 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0317 -0.0009 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0468 -0.0008 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0674 -0.0005 4 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0984 -0.0002 4 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1347 +0.0003 4 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1752 +0.0008 5 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2188 +0.0011 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2646 +0.0014 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3120 +0.0018 5 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3603 +0.0019 5 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.4093 +0.0021 5 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4587 +0.0022 5 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.5083 +0.0023 6 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5581 +0.0024 6 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.6079 +0.0023 6 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6578 +0.0023 6 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.7078 +0.0024 6 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7578 +0.0024 7 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.8077 +0.0024 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8577 +0.0024 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.9077 +0.0024 0 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 0.8756 -0.0029 7 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8256 -0.0029 7 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7756 -0.0030 7 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7257 -0.0030 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6758 -0.0030 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6260 -0.0030 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5763 -0.0031 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5268 -0.0031 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4775 -0.0031 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4286 -0.0032 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3803 -0.0033 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3327 -0.0034 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2863 -0.0035 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2415 -0.0036 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1988 -0.0037 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1589 -0.0037 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1226 -0.0037 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0905 -0.0035 4 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0634 -0.0032 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0456 -0.0028 4 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0321 -0.0025 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0223 -0.0020 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0153 -0.0015 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0103 -0.0012 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0069 -0.0010 5 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0046 -0.0007 5 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0031 -0.0005 5 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0020 -0.0004 5 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0013 -0.0003 5 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0009 -0.0002 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0006 -0.0001 6 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0004 -0.0001 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 2 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
TOTAL CALL 0 63 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 -0.0001 7 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0003 -0.0001 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0005 -0.0001 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0008 -0.0002 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0013 -0.0002 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0020 -0.0002 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0031 -0.0003 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0048 -0.0004 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0072 -0.0005 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0108 -0.0006 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0160 -0.0007 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0233 -0.0008 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0334 -0.0008 5 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0471 -0.0008 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0650 -0.0006 4 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0879 -0.0003 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1201 +0.0001 4 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1566 +0.0004 5 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1968 +0.0009 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2398 +0.0014 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2848 +0.0017 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3314 +0.0019 5 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3791 +0.0022 5 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4276 +0.0024 5 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4765 +0.0025 5 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5258 +0.0026 5 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5754 +0.0027 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6251 +0.0028 6 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6749 +0.0028 6 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7248 +0.0029 6 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7747 +0.0029 6 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8246 +0.0028 6 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8746 +0.0029 6 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9246 +0.0029 7 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9745 +0.0028 0 0 0 0
TOTAL PUT 0 36 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 99 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 0.8274 -0.0027 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7777 -0.0027 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7282 -0.0026 6 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6788 -0.0027 6 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6297 -0.0027 6 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5809 -0.0027 6 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5326 -0.0027 6 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4849 -0.0026 6 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4379 -0.0026 6 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3919 -0.0025 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3471 -0.0025 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3038 -0.0025 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2624 -0.0024 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2232 -0.0022 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1866 -0.0021 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1529 -0.0020 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1225 -0.0018 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0957 -0.0016 5 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0778 -0.0012 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0631 -0.0008 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0510 -0.0005 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0413 -0.0002 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0334 0.0000 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0270 +0.0001 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0220 +0.0003 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0179 +0.0004 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0146 +0.0004 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0120 +0.0004 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0099 +0.0005 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0082 +0.0005 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0068 +0.0005 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0057 +0.0005 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0047 +0.0003 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0040 +0.0004 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0034 +0.0004 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0029 +0.0003 7 0 0 0
DEC-25 8.05 C 0.0050 0.0050 0.0050 0.0025 +0.0003 8 1 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0021 +0.0003 8 0 0 0
TOTAL CALL 1 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 0.0008 0.0000 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0011 0.0000 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0016 +0.0001 6 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0022 0.0000 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0031 0.0000 6 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0043 0.0000 6 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0060 0.0000 6 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0083 +0.0001 6 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0113 +0.0001 6 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0153 +0.0002 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0205 +0.0002 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0272 +0.0002 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0358 +0.0003 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0466 +0.0005 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0600 +0.0006 5 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0763 +0.0007 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0959 +0.0009 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1191 +0.0011 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1512 +0.0015 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1865 +0.0019 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2244 +0.0022 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2647 +0.0025 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.3068 +0.0027 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3504 +0.0028 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3954 +0.0030 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4413 +0.0031 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4880 +0.0031 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5354 +0.0031 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5833 +0.0032 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6316 +0.0032 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6802 +0.0032 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7291 +0.0032 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7781 +0.0030 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8274 +0.0031 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8768 +0.0031 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9263 +0.0030 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9759 +0.0030 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0255 +0.0030 8 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 1 56 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 0.7845 -0.0032 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7356 -0.0032 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6870 -0.0032 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6389 -0.0031 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5912 -0.0031 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5442 -0.0030 6 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4979 -0.0030 6 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4525 -0.0030 6 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4083 -0.0029 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3653 -0.0029 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3239 -0.0027 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2843 -0.0026 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2467 -0.0025 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2114 -0.0023 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1786 -0.0021 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1485 -0.0020 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1213 -0.0018 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1017 -0.0016 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0848 -0.0014 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0704 -0.0013 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0583 -0.0011 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0481 -0.0009 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0395 -0.0009 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0325 -0.0007 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0266 -0.0007 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0218 -0.0006 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0179 -0.0004 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0147 -0.0003 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0120 -0.0003 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0098 -0.0003 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0081 -0.0002 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0066 -0.0002 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0055 -0.0001 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0045 -0.0002 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0037 -0.0001 6 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0031 -0.0001 6 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0026 0.0000 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0021 -0.0001 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 0.0035 0.0000 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0046 0.0000 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0060 0.0000 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0079 +0.0001 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0102 +0.0001 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0132 +0.0002 6 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0169 +0.0002 6 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0215 +0.0002 6 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0273 +0.0003 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0343 +0.0003 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0429 +0.0005 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0533 +0.0006 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0657 +0.0007 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0804 +0.0009 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0976 +0.0011 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1175 +0.0012 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1403 +0.0014 5 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1707 +0.0016 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2038 +0.0018 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2394 +0.0019 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2773 +0.0021 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3171 +0.0023 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3585 +0.0023 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.4015 +0.0025 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4456 +0.0025 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4908 +0.0026 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5369 +0.0028 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5837 +0.0029 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6310 +0.0029 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6788 +0.0029 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7271 +0.0030 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7756 +0.0030 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8245 +0.0031 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8735 +0.0030 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9227 +0.0031 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9721 +0.0031 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0216 +0.0032 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0711 +0.0031 7 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 18 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 0.7492 -0.0033 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7011 -0.0032 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6534 -0.0032 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6063 -0.0032 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5600 -0.0032 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5146 -0.0031 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4703 -0.0030 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4271 -0.0030 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3854 -0.0029 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3453 -0.0027 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3070 -0.0026 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2706 -0.0025 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2365 -0.0023 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2046 -0.0022 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1752 -0.0020 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1483 -0.0019 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1284 -0.0017 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1108 -0.0016 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0955 -0.0014 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0822 -0.0012 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0706 -0.0012 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0607 -0.0010 5 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0521 -0.0009 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0448 -0.0008 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0385 -0.0007 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0331 -0.0007 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0285 -0.0006 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0246 -0.0005 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0212 -0.0005 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0184 -0.0004 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0159 -0.0004 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0138 -0.0003 6 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0120 -0.0003 6 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0105 -0.0002 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0092 -0.0002 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0080 -0.0002 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0070 -0.0002 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0062 -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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0056 0.0000 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0075 +0.0001 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0098 +0.0001 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0127 +0.0001 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0164 +0.0001 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0210 +0.0002 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0267 +0.0003 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0335 +0.0003 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0418 +0.0004 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0517 +0.0006 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0634 +0.0007 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0770 +0.0008 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0929 +0.0010 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1110 +0.0011 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1316 +0.0013 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1547 +0.0014 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1848 +0.0016 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2172 +0.0017 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2519 +0.0019 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2886 +0.0021 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3270 +0.0021 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3671 +0.0023 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4085 +0.0024 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4512 +0.0025 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4949 +0.0026 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5395 +0.0026 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5849 +0.0027 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6310 +0.0028 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6776 +0.0028 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7248 +0.0029 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7723 +0.0029 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8202 +0.0030 6 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8684 +0.0030 6 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9169 +0.0031 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9656 +0.0031 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0144 +0.0031 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0634 +0.0031 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1126 +0.0032 7 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 6.40 C 0.0000 0.0000 0.0000 0.5920 -0.0003 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5493 -0.0003 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5078 -0.0003 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4677 -0.0003 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4290 -0.0003 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3920 -0.0003 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3566 -0.0003 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3229 -0.0004 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2912 -0.0003 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2613 -0.0003 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2334 -0.0003 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2074 -0.0003 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1869 -0.0003 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1682 -0.0003 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1514 -0.0003 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1361 -0.0003 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1224 -0.0003 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1100 -0.0003 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0989 -0.0003 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0890 -0.0002 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0801 -0.0002 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0721 -0.0002 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0650 -0.0002 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0586 -0.0002 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0529 -0.0002 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0478 -0.0002 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0432 -0.0002 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0392 -0.0001 8 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0355 -0.0002 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0323 -0.0001 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0293 -0.0002 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0267 -0.0001 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0244 -0.0001 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0223 -0.0001 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0204 -0.0001 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0319 -0.0001 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0392 -0.0001 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0477 -0.0001 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0576 -0.0001 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0689 -0.0001 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0819 -0.0001 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0965 -0.0001 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1128 -0.0002 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1311 -0.0001 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1512 -0.0001 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1733 -0.0001 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1973 -0.0001 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2268 -0.0001 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2581 -0.0001 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2913 -0.0001 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3260 -0.0001 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3623 -0.0001 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3999 -0.0001 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4388 -0.0001 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4789 0.0000 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5200 0.0000 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5620 0.0000 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.6049 0.0000 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6485 0.0000 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6928 0.0000 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7377 0.0000 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7831 0.0000 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8291 +0.0001 8 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8754 0.0000 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9222 +0.0001 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9692 0.0000 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0166 +0.0001 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0643 +0.0001 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1122 +0.0001 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1603 +0.0001 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 6.40 C 0.0000 0.0000 0.0000 0.5804 -0.0031 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5393 -0.0031 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.4996 -0.0030 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4612 -0.0029 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4243 -0.0028 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3890 -0.0027 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3552 -0.0027 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3232 -0.0025 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2930 -0.0023 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2645 -0.0022 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2378 -0.0021 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2129 -0.0020 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1935 -0.0019 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1759 -0.0018 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1599 -0.0016 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1453 -0.0015 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1320 -0.0015 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1201 -0.0013 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1092 -0.0013 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0994 -0.0012 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0905 -0.0011 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0825 -0.0010 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0753 -0.0009 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0688 -0.0008 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0629 -0.0008 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0575 -0.0008 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0527 -0.0007 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0484 -0.0006 8 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0444 -0.0007 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0409 -0.0006 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0377 -0.0005 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0347 -0.0005 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0321 -0.0004 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0297 -0.0004 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0275 -0.0004 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 6.40 P 0.0000 0.0000 0.0000 0.0458 +0.0005 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0547 +0.0005 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0650 +0.0006 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0766 +0.0007 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0897 +0.0008 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.1044 +0.0009 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1206 +0.0009 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1386 +0.0011 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1584 +0.0013 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1799 +0.0014 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.2032 +0.0015 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2283 +0.0016 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2589 +0.0017 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2913 +0.0018 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3253 +0.0020 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3607 +0.0021 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3974 +0.0021 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4355 +0.0023 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4746 +0.0023 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5148 +0.0024 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5559 +0.0025 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5979 +0.0026 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6407 +0.0027 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6842 +0.0028 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7283 +0.0028 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7729 +0.0028 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8181 +0.0029 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8638 +0.0030 8 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.9098 +0.0029 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9563 +0.0030 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.0031 +0.0031 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0501 +0.0031 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0975 +0.0032 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1451 +0.0032 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1929 +0.0032 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
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.5905 -0.0020 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5504 -0.0020 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5116 -0.0019 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4741 -0.0019 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4381 -0.0018 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4035 -0.0017 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3704 -0.0017 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3390 -0.0016 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3092 -0.0015 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2810 -0.0015 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2545 -0.0014 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2297 -0.0013 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2106 -0.0013 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1931 -0.0012 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1771 -0.0011 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1624 -0.0011 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1490 -0.0010 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1368 -0.0009 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1257 -0.0009 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1155 -0.0008 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1063 -0.0007 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0978 -0.0008 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0902 -0.0007 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0832 -0.0006 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0768 -0.0006 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0710 -0.0006 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0658 -0.0005 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0609 -0.0005 7 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0565 -0.0005 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0525 -0.0005 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0489 -0.0004 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0455 -0.0004 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
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0564 +0.0003 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0663 +0.0003 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0775 +0.0004 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0900 +0.0004 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.1040 +0.0005 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1194 +0.0006 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1363 +0.0006 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1549 +0.0007 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1751 +0.0008 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1969 +0.0008 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2204 +0.0009 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2456 +0.0010 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2765 +0.0010 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3090 +0.0011 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3430 +0.0012 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3783 +0.0012 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4149 +0.0013 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4527 +0.0014 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4916 +0.0014 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5314 +0.0015 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5722 +0.0016 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6137 +0.0015 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6561 +0.0016 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6991 +0.0017 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7427 +0.0017 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7869 +0.0017 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8317 +0.0018 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8768 +0.0018 7 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9224 +0.0018 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9684 +0.0018 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0148 +0.0019 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0614 +0.0019 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.00 MARKET TOTAL 1 509 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED