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
04 JUN 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 0.9342 +0.0019 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8842 +0.0019 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8342 +0.0019 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7842 +0.0019 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7342 +0.0019 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6842 +0.0019 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6342 +0.0019 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5842 +0.0019 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5342 +0.0019 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4842 +0.0019 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4342 +0.0019 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.3842 +0.0019 0 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3342 +0.0019 0 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2842 +0.0019 0 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2342 +0.0018 0 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1844 +0.0018 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1349 +0.0016 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.0871 +0.0013 4 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0444 +0.0005 4 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0144 -0.0001 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0033 -0.0003 4 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0005 -0.0001 4 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 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 25 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0007 -0.0003 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0029 -0.0006 4 0 0 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0102 -0.0014 4 0 1 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0302 -0.0020 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0691 -0.0022 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1163 -0.0020 4 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1659 -0.0019 4 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2158 -0.0019 0 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2658 -0.0019 0 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3158 -0.0019 0 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3658 -0.0019 0 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4158 -0.0019 0 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4658 -0.0019 0 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5158 -0.0019 0 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5658 -0.0019 0 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6158 -0.0019 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6658 -0.0019 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7158 -0.0019 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7658 -0.0019 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8158 -0.0019 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8658 -0.0019 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9158 -0.0019 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 0.7686 +0.0022 0 0 0 0
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7186 +0.0022 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6686 +0.0022 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6186 +0.0022 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5686 +0.0022 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5186 +0.0022 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4686 +0.0022 0 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4187 +0.0022 6 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3688 +0.0022 6 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3190 +0.0021 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2695 +0.0021 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2205 +0.0020 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1725 +0.0018 4 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1268 +0.0016 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0850 +0.0012 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0497 +0.0008 4 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0271 +0.0004 4 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0133 +0.0001 4 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0059 0.0000 4 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0024 0.0000 4 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0009 0.0000 4 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 9 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 10 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 11 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 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 11 0 0 0
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 9 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 0.0001 0.0000 7 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0009 -0.0001 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0019 -0.0002 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0039 -0.0004 4 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0082 -0.0006 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0164 -0.0010 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0311 -0.0014 4 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0585 -0.0018 4 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0947 -0.0021 4 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1373 -0.0022 4 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1838 -0.0022 4 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2323 -0.0022 4 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2817 -0.0022 4 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3315 -0.0022 4 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3814 -0.0022 0 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4314 -0.0022 0 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4814 -0.0022 0 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5314 -0.0022 0 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5814 -0.0022 0 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6314 -0.0022 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6814 -0.0022 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7314 -0.0022 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7814 -0.0022 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8314 -0.0022 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8814 -0.0022 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9314 -0.0022 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 0.7497 +0.0023 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.6997 +0.0023 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6498 +0.0023 7 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.5998 +0.0023 6 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5499 +0.0023 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5000 +0.0022 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4503 +0.0023 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4008 +0.0022 5 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3516 +0.0022 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3030 +0.0021 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2554 +0.0019 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2094 +0.0018 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1656 +0.0016 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1252 +0.0013 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0894 +0.0010 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0593 +0.0007 4 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0392 +0.0005 4 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0248 +0.0002 4 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0152 +0.0001 4 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0090 +0.0001 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0052 0.0000 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0029 0.0000 5 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0016 0.0000 5 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0009 0.0000 5 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 8 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 8 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 0.0001 0.0000 7 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0003 -0.0001 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0006 0.0000 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0011 -0.0001 5 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0019 -0.0001 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0033 -0.0002 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0057 -0.0004 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0097 -0.0005 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0159 -0.0007 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0255 -0.0010 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0397 -0.0013 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0596 -0.0016 4 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0895 -0.0018 4 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1251 -0.0021 4 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1655 -0.0022 4 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2093 -0.0022 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2555 -0.0023 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3032 -0.0023 5 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3519 -0.0023 5 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.4012 -0.0023 5 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4508 -0.0023 5 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.5005 -0.0023 5 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5504 -0.0023 5 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.6004 -0.0023 6 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6503 -0.0023 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.7003 -0.0023 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7503 -0.0023 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.8003 -0.0023 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8503 -0.0023 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.9003 -0.0023 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 0.8843 +0.0027 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8344 +0.0027 7 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7844 +0.0027 7 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7344 +0.0027 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6845 +0.0027 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6347 +0.0027 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5849 +0.0027 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5352 +0.0026 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4858 +0.0026 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4367 +0.0026 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3880 +0.0025 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3400 +0.0024 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2931 +0.0023 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2476 +0.0021 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2041 +0.0019 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1634 +0.0018 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1261 +0.0015 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0931 +0.0012 4 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0651 +0.0009 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0464 +0.0006 4 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0324 +0.0004 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0222 +0.0002 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0150 +0.0002 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0100 +0.0001 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0066 0.0000 5 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0043 0.0000 5 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0028 0.0000 5 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0018 0.0000 5 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0012 0.0000 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0008 0.0000 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0005 0.0000 6 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0001 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 7 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 8 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0006 0.0000 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0009 -0.0001 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0015 -0.0001 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0024 -0.0001 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0037 -0.0002 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0057 -0.0003 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0088 -0.0004 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0133 -0.0006 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0198 -0.0008 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0291 -0.0009 5 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0418 -0.0012 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0588 -0.0015 4 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0808 -0.0018 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1121 -0.0021 4 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1481 -0.0023 5 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1879 -0.0025 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2307 -0.0025 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2757 -0.0026 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3223 -0.0027 5 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3700 -0.0027 5 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4185 -0.0027 5 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4675 -0.0027 5 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5169 -0.0027 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5665 -0.0027 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6162 -0.0027 6 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6660 -0.0027 6 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7159 -0.0027 6 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7658 -0.0027 6 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8158 -0.0027 6 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8658 -0.0027 7 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9157 -0.0027 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9657 -0.0027 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 0.8375 +0.0032 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7877 +0.0032 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7380 +0.0032 6 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6884 +0.0031 6 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6390 +0.0031 6 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5900 +0.0031 6 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5413 +0.0031 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4931 +0.0030 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4456 +0.0029 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3991 +0.0028 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3537 +0.0026 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3099 +0.0025 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2679 +0.0024 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2281 +0.0022 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1910 +0.0020 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1569 +0.0018 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1261 +0.0016 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0989 +0.0013 5 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0799 +0.0010 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0643 +0.0009 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0515 +0.0007 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0412 +0.0006 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0329 +0.0004 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0262 +0.0003 5 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0210 +0.0003 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0168 +0.0002 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0134 +0.0001 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0108 +0.0001 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0087 +0.0001 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0070 0.0000 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0057 0.0000 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0047 +0.0001 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0038 0.0000 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0031 0.0000 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0026 0.0000 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0022 +0.0001 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0018 0.0000 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0015 0.0000 7 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 0.0004 0.0000 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0006 0.0000 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0009 0.0000 6 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0013 -0.0001 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0019 -0.0001 6 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0029 -0.0001 6 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0042 -0.0001 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0060 -0.0002 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0085 -0.0003 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0120 -0.0004 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0166 -0.0006 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0228 -0.0007 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0308 -0.0008 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0410 -0.0010 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0539 -0.0012 5 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0698 -0.0014 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0890 -0.0016 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1118 -0.0019 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1428 -0.0022 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1772 -0.0023 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2144 -0.0025 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2541 -0.0026 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2958 -0.0028 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3391 -0.0029 5 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3839 -0.0029 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4297 -0.0030 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4763 -0.0031 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5237 -0.0031 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5716 -0.0031 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6199 -0.0032 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6686 -0.0032 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7176 -0.0031 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7667 -0.0032 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8160 -0.0032 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8655 -0.0032 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9151 -0.0031 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9647 -0.0032 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0144 -0.0032 7 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 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 0.7946 +0.0027 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7455 +0.0027 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6968 +0.0027 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6484 +0.0026 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6005 +0.0026 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5531 +0.0025 6 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5065 +0.0025 6 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4608 +0.0024 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4161 +0.0023 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3727 +0.0022 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3308 +0.0021 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2907 +0.0020 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2526 +0.0019 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2167 +0.0017 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1834 +0.0015 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1528 +0.0014 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1251 +0.0012 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1048 +0.0010 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0873 +0.0008 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0724 +0.0007 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0599 +0.0006 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0493 +0.0005 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0405 +0.0004 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0332 +0.0003 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0272 +0.0003 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0222 +0.0002 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0182 +0.0002 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0148 +0.0001 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0121 +0.0001 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0099 +0.0001 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0081 0.0000 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0067 +0.0001 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 0.0000 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0037 0.0000 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 0.0025 0.0000 6 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0021 0.0000 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 0.0028 -0.0001 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0037 -0.0001 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0050 -0.0001 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0066 -0.0002 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0087 -0.0002 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0113 -0.0003 6 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0147 -0.0003 6 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0190 -0.0004 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0243 -0.0005 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0309 -0.0006 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0390 -0.0007 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0489 -0.0008 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0608 -0.0009 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0749 -0.0011 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0916 -0.0013 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1110 -0.0014 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1333 -0.0016 5 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1630 -0.0018 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1955 -0.0020 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2306 -0.0021 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2681 -0.0022 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3075 -0.0023 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3487 -0.0024 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3914 -0.0025 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4354 -0.0025 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4804 -0.0026 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5264 -0.0026 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5730 -0.0027 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6203 -0.0027 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6681 -0.0027 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7163 -0.0028 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7649 -0.0027 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8137 -0.0027 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8627 -0.0028 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9119 -0.0028 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9613 -0.0027 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0107 -0.0028 6 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0603 -0.0028 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 0.7588 +0.0018 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7102 +0.0018 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6621 +0.0017 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6146 +0.0017 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5678 +0.0016 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5219 +0.0016 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4771 +0.0016 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4335 +0.0015 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3913 +0.0014 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3508 +0.0013 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3122 +0.0013 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2756 +0.0012 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2412 +0.0011 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2092 +0.0010 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1797 +0.0009 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1528 +0.0008 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1318 +0.0012 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1133 +0.0017 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0971 +0.0021 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0830 +0.0025 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0708 +0.0028 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0603 +0.0030 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0513 +0.0032 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0436 +0.0033 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0370 +0.0033 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0314 +0.0033 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0267 +0.0033 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0227 +0.0032 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0193 +0.0031 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0164 +0.0029 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0139 +0.0027 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0119 +0.0026 6 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0101 +0.0024 6 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0087 +0.0023 6 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0074 +0.0021 6 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0064 +0.0020 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0055 +0.0018 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0047 +0.0016 7 0 0 0
TOTAL CALL 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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0037 -0.0001 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0051 -0.0001 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0070 -0.0002 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0095 -0.0002 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0127 -0.0003 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0168 -0.0003 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0220 -0.0003 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0284 -0.0004 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0362 -0.0005 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0457 -0.0006 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0571 -0.0006 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0705 -0.0007 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0861 -0.0008 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1041 -0.0009 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1246 -0.0010 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1477 -0.0011 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1767 -0.0007 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2082 -0.0002 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2420 +0.0002 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2779 +0.0006 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3157 +0.0009 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3552 +0.0011 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3962 +0.0013 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4385 +0.0014 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4819 +0.0014 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5263 +0.0014 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5716 +0.0014 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6176 +0.0013 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6642 +0.0012 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7113 +0.0010 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7588 +0.0008 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8068 +0.0007 6 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8550 +0.0005 6 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9036 +0.0004 6 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9523 +0.0002 6 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0013 +0.0001 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0504 -0.0001 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0996 -0.0003 7 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 2 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 0.6018 +0.0016 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5587 +0.0015 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5168 +0.0014 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4763 +0.0014 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4372 +0.0014 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3996 +0.0012 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3638 +0.0012 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3297 +0.0011 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2974 +0.0010 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2671 +0.0010 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2386 +0.0008 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2122 +0.0008 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1912 +0.0007 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1721 +0.0007 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1548 +0.0006 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1391 +0.0005 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1251 +0.0005 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1124 +0.0004 7 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1010 +0.0004 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0908 +0.0003 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0817 +0.0003 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0735 +0.0003 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0662 +0.0002 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0596 +0.0002 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0538 +0.0002 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0486 +0.0002 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0439 +0.0001 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0397 +0.0001 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0360 +0.0001 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0327 +0.0001 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0297 +0.0001 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0270 +0.0001 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0246 +0.0001 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0224 0.0000 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0205 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
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0298 -0.0003 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0367 -0.0004 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0448 -0.0005 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0543 -0.0005 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0652 -0.0005 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0776 -0.0007 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0918 -0.0007 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1077 -0.0008 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1254 -0.0009 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1451 -0.0009 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1666 -0.0011 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1902 -0.0011 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2192 -0.0012 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2501 -0.0012 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2828 -0.0013 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3171 -0.0014 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3531 -0.0014 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3904 -0.0015 7 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4290 -0.0015 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4688 -0.0016 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5097 -0.0016 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5515 -0.0016 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5942 -0.0017 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6376 -0.0017 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6818 -0.0017 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7266 -0.0017 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7719 -0.0018 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8177 -0.0018 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8640 -0.0018 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9107 -0.0018 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9577 -0.0018 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0050 -0.0018 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0526 -0.0018 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1004 -0.0019 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1485 -0.0019 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 0.5869 -0.0008 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5455 -0.0008 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5055 -0.0008 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4668 -0.0008 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4296 -0.0008 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3939 -0.0008 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3599 -0.0007 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3275 -0.0007 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2969 -0.0007 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2681 -0.0007 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2411 -0.0006 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2159 -0.0006 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1962 -0.0006 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1783 -0.0005 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1620 -0.0005 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1471 -0.0005 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1337 -0.0005 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1215 -0.0004 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1105 -0.0004 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1005 -0.0004 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0915 -0.0003 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0833 -0.0004 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0760 -0.0003 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0693 -0.0004 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0633 -0.0004 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0579 -0.0003 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0531 -0.0002 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0486 -0.0003 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0447 -0.0002 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0410 -0.0003 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0378 -0.0002 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0348 -0.0002 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0321 -0.0002 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0297 -0.0002 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0275 -0.0002 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0437 0.0000 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0523 0.0000 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0623 0.0000 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0736 0.0000 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0864 0.0000 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.1007 0.0000 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1167 +0.0001 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1343 +0.0001 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1537 +0.0001 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1749 +0.0001 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1979 +0.0002 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2227 +0.0002 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2530 +0.0002 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2851 +0.0003 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3188 +0.0003 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3539 +0.0003 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3905 +0.0003 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4283 +0.0004 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4673 +0.0004 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5073 +0.0004 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5483 +0.0005 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5901 +0.0004 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6328 +0.0005 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6761 +0.0004 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7201 +0.0004 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7647 +0.0005 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8099 +0.0006 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8554 +0.0005 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.9015 +0.0006 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9478 +0.0005 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9946 +0.0006 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0416 +0.0006 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0889 +0.0006 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1365 +0.0006 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1843 +0.0006 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 0.5973 -0.0008 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5569 -0.0008 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5178 -0.0008 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4800 -0.0008 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4437 -0.0007 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4088 -0.0007 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3754 -0.0007 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3436 -0.0007 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3135 -0.0006 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2850 -0.0006 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2582 -0.0006 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2330 -0.0006 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2137 -0.0005 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1959 -0.0005 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1795 -0.0006 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1646 -0.0005 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1510 -0.0005 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1386 -0.0004 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1273 -0.0004 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1169 -0.0004 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1075 -0.0004 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0990 -0.0003 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0912 -0.0003 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0841 -0.0003 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0776 -0.0003 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0717 -0.0003 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0663 -0.0003 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0614 -0.0003 7 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0570 -0.0002 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0529 -0.0003 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0492 -0.0002 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0458 -0.0002 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0541 0.0000 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0637 0.0000 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0746 0.0000 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0868 0.0000 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.1005 +0.0001 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1156 +0.0001 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1322 +0.0001 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1504 +0.0001 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1703 +0.0002 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1918 +0.0002 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2150 +0.0002 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2398 +0.0002 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2705 +0.0003 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3027 +0.0003 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3363 +0.0002 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3714 +0.0003 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4078 +0.0003 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4454 +0.0004 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4841 +0.0004 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5237 +0.0004 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5643 +0.0004 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6058 +0.0005 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6480 +0.0005 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6909 +0.0005 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7344 +0.0005 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7785 +0.0005 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8231 +0.0005 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8682 +0.0005 7 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9138 +0.0006 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9597 +0.0005 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0060 +0.0006 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0526 +0.0006 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 510 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED