RMB CURRENCY OPTIONS DAILY MARKET REPORT
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
USD/CNH Options RMB10 per minimum fluctuation
TRADING DAY OF THE EXCHANGE
05 JUN 2025, THURSDAY
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 0.9202 -0.0140 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8702 -0.0140 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8202 -0.0140 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7702 -0.0140 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7202 -0.0140 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6702 -0.0140 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6202 -0.0140 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5702 -0.0140 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5202 -0.0140 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4702 -0.0140 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4202 -0.0140 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.3702 -0.0140 0 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3202 -0.0140 0 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2702 -0.0140 0 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2202 -0.0140 0 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1703 -0.0141 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1208 -0.0141 4 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.0730 -0.0141 4 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0320 -0.0124 4 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0097 -0.0047 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0019 -0.0014 4 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0003 -0.0002 4 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 8 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 14 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 23 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 26 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 24 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 23 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 20 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 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 15 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 0.0001 -0.0001 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0006 -0.0001 4 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0028 -0.0001 4 0 0 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0118 +0.0016 4 0 1 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0395 +0.0093 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0817 +0.0126 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1301 +0.0138 4 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1798 +0.0139 0 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2298 +0.0140 0 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2798 +0.0140 0 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3298 +0.0140 0 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3798 +0.0140 0 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4298 +0.0140 0 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4798 +0.0140 0 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5298 +0.0140 0 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5798 +0.0140 0 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6298 +0.0140 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6798 +0.0140 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7298 +0.0140 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7798 +0.0140 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8298 +0.0140 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8798 +0.0140 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9298 +0.0140 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 0.7548 -0.0138 0 0 0 0
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7048 -0.0138 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6548 -0.0138 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6048 -0.0138 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5548 -0.0138 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5048 -0.0138 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4548 -0.0138 0 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4049 -0.0138 6 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3550 -0.0138 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3053 -0.0137 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2559 -0.0136 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2071 -0.0134 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1596 -0.0129 4 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1148 -0.0120 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0745 -0.0105 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0416 -0.0081 4 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0210 -0.0061 4 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0092 -0.0041 4 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0035 -0.0024 4 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0011 -0.0013 4 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0003 -0.0006 4 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0001 -0.0002 4 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 7 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 10 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 11 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 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0005 +0.0001 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0011 +0.0002 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0023 +0.0004 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0048 +0.0009 4 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0100 +0.0018 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0197 +0.0033 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0368 +0.0057 4 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0662 +0.0077 4 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.1044 +0.0097 4 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1487 +0.0114 4 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1963 +0.0125 4 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2455 +0.0132 4 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2953 +0.0136 4 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3452 +0.0137 0 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3952 +0.0138 0 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4452 +0.0138 0 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4952 +0.0138 0 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5452 +0.0138 0 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5952 +0.0138 0 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6452 +0.0138 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6952 +0.0138 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7452 +0.0138 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7952 +0.0138 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8452 +0.0138 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8952 +0.0138 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9452 +0.0138 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 0.7358 -0.0139 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.6858 -0.0139 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6358 -0.0140 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.5859 -0.0139 6 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5359 -0.0140 5 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.4860 -0.0140 5 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4363 -0.0140 5 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.3867 -0.0141 5 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3376 -0.0140 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.2891 -0.0139 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2417 -0.0137 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.1961 -0.0133 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1532 -0.0124 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1142 -0.0110 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0801 -0.0093 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0522 -0.0071 4 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0338 -0.0054 4 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0210 -0.0038 4 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0126 -0.0026 4 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0073 -0.0017 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0041 -0.0011 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0023 -0.0006 5 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0012 -0.0004 5 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0007 -0.0002 5 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0003 -0.0002 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 7 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 0.0001 -0.0001 5 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0005 -0.0001 5 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0009 -0.0002 5 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0018 -0.0001 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0033 0.0000 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0059 +0.0002 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0103 +0.0006 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0174 +0.0015 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0284 +0.0029 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0443 +0.0046 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0664 +0.0068 4 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0980 +0.0085 4 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1352 +0.0101 4 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1768 +0.0113 4 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2215 +0.0122 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2683 +0.0128 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3165 +0.0133 5 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3654 +0.0135 5 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.4149 +0.0137 5 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4645 +0.0137 5 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.5144 +0.0139 5 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5643 +0.0139 5 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.6142 +0.0138 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6642 +0.0139 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.7142 +0.0139 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7642 +0.0139 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.8142 +0.0139 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8642 +0.0139 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.9142 +0.0139 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 0.8706 -0.0137 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8206 -0.0138 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7706 -0.0138 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7207 -0.0137 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6707 -0.0138 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6208 -0.0139 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5710 -0.0139 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5212 -0.0140 5 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4717 -0.0141 5 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4225 -0.0142 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3737 -0.0143 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3257 -0.0143 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2788 -0.0143 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2335 -0.0141 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1904 -0.0137 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1504 -0.0130 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1142 -0.0119 4 0 0 0
SEP-25 7.10 C 0.0869 0.0869 0.0869 0.0827 -0.0104 4 1 1 +1
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0597 -0.0054 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0419 -0.0045 4 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0287 -0.0037 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0191 -0.0031 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0125 -0.0025 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0080 -0.0020 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0050 -0.0016 5 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0031 -0.0012 5 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0019 -0.0009 5 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0011 -0.0007 5 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0007 -0.0005 5 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0004 -0.0004 5 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0002 -0.0003 5 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0001 -0.0002 5 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0001 -0.0001 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 1 64 +1
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 0.0001 -0.0001 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0002 -0.0002 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0004 -0.0002 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0006 -0.0003 5 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0011 -0.0004 5 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0019 -0.0005 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0031 -0.0006 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0051 -0.0006 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0082 -0.0006 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0129 -0.0004 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0198 0.0000 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0298 +0.0007 5 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0436 +0.0018 4 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0621 +0.0033 4 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0891 +0.0083 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1213 +0.0092 4 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1581 +0.0100 5 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1985 +0.0106 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2419 +0.0112 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2874 +0.0117 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3344 +0.0121 5 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3825 +0.0125 5 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4313 +0.0128 5 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4805 +0.0130 5 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5301 +0.0132 5 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5798 +0.0133 5 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6296 +0.0134 5 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6795 +0.0135 5 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7295 +0.0136 6 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7794 +0.0136 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8294 +0.0136 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8794 +0.0136 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9294 +0.0137 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9794 +0.0137 0 0 0 0
TOTAL PUT 0 36 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 1 100 +1
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 0.8241 -0.0134 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7743 -0.0134 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7246 -0.0134 6 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6750 -0.0134 6 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6257 -0.0133 6 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5766 -0.0134 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5279 -0.0134 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4798 -0.0133 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4325 -0.0131 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3861 -0.0130 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3410 -0.0127 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.2974 -0.0125 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2558 -0.0121 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2165 -0.0116 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1800 -0.0110 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1466 -0.0103 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1168 -0.0093 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0944 -0.0045 5 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0756 -0.0043 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0601 -0.0042 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0474 -0.0041 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0372 -0.0040 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0291 -0.0038 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0227 -0.0035 5 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0176 -0.0034 5 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0136 -0.0032 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0106 -0.0028 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0082 -0.0026 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0063 -0.0024 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0049 -0.0021 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0038 -0.0019 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0030 -0.0017 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0023 -0.0015 6 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0018 -0.0013 6 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0014 -0.0012 6 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0011 -0.0011 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0009 -0.0009 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0007 -0.0008 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 0.0000 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0020 +0.0001 6 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0029 0.0000 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0042 0.0000 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0061 +0.0001 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0088 +0.0003 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0124 +0.0004 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0173 +0.0007 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0237 +0.0009 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0321 +0.0013 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0428 +0.0018 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0563 +0.0024 5 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0729 +0.0031 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0931 +0.0041 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1207 +0.0089 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1519 +0.0091 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1864 +0.0092 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2237 +0.0093 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2635 +0.0094 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.3054 +0.0096 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3490 +0.0099 5 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3939 +0.0100 5 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4399 +0.0102 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4869 +0.0106 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5345 +0.0108 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5826 +0.0110 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6312 +0.0113 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6801 +0.0115 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7293 +0.0117 6 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7786 +0.0119 6 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8281 +0.0121 6 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8777 +0.0122 6 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9274 +0.0123 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9772 +0.0125 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0270 +0.0126 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 0.7818 -0.0128 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7328 -0.0127 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6841 -0.0127 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6359 -0.0125 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5881 -0.0124 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5409 -0.0122 6 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4945 -0.0120 6 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4491 -0.0117 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4047 -0.0114 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3617 -0.0110 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3202 -0.0106 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2806 -0.0101 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2430 -0.0096 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2078 -0.0089 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1752 -0.0082 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1453 -0.0075 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1185 -0.0066 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0990 -0.0058 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0822 -0.0051 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0680 -0.0044 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0561 -0.0038 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0460 -0.0033 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0377 -0.0028 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0309 -0.0023 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0252 -0.0020 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0205 -0.0017 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0168 -0.0014 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0137 -0.0011 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0111 -0.0010 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0091 -0.0008 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0074 -0.0007 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0061 -0.0006 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0050 -0.0005 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0041 -0.0004 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0034 -0.0003 6 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0028 -0.0003 6 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0023 -0.0002 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0019 -0.0002 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 0.0030 +0.0002 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0040 +0.0003 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0053 +0.0003 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0071 +0.0005 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0093 +0.0006 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0121 +0.0008 6 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0157 +0.0010 6 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0203 +0.0013 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0259 +0.0016 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0329 +0.0020 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0414 +0.0024 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0518 +0.0029 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0642 +0.0034 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0790 +0.0041 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0964 +0.0048 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1165 +0.0055 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1397 +0.0064 5 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1702 +0.0072 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2034 +0.0079 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2392 +0.0086 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2773 +0.0092 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3172 +0.0097 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3589 +0.0102 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.4021 +0.0107 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4464 +0.0110 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4917 +0.0113 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5380 +0.0116 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5849 +0.0119 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6323 +0.0120 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6803 +0.0122 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7286 +0.0123 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7773 +0.0124 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8262 +0.0125 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8753 +0.0126 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9246 +0.0127 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9740 +0.0127 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0235 +0.0128 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0731 +0.0128 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 0.7457 -0.0131 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.6972 -0.0130 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6493 -0.0128 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6019 -0.0127 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5553 -0.0125 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5097 -0.0122 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4651 -0.0120 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4219 -0.0116 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3801 -0.0112 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3401 -0.0107 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3019 -0.0103 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2659 -0.0097 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2321 -0.0091 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2008 -0.0084 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1720 -0.0077 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1458 -0.0070 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1255 -0.0063 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1076 -0.0057 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0920 -0.0051 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0785 -0.0045 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0669 -0.0039 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0568 -0.0035 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0483 -0.0030 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0409 -0.0027 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0347 -0.0023 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0294 -0.0020 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0249 -0.0018 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0211 -0.0016 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0179 -0.0014 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0152 -0.0012 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0130 -0.0009 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0110 -0.0009 6 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0094 -0.0007 6 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0080 -0.0007 6 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0069 -0.0005 6 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0059 -0.0005 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0051 -0.0004 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0043 -0.0004 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 0.0040 +0.0003 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0055 +0.0004 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0076 +0.0006 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0102 +0.0007 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0136 +0.0009 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0180 +0.0012 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0234 +0.0014 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0302 +0.0018 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0384 +0.0022 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0484 +0.0027 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0602 +0.0031 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0742 +0.0037 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0904 +0.0043 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1091 +0.0050 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1303 +0.0057 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1541 +0.0064 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1838 +0.0071 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2159 +0.0077 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2503 +0.0083 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2868 +0.0089 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3252 +0.0095 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3651 +0.0099 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4066 +0.0104 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4492 +0.0107 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4930 +0.0111 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5377 +0.0114 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5832 +0.0116 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6294 +0.0118 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6762 +0.0120 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7235 +0.0122 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7713 +0.0125 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8193 +0.0125 6 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8677 +0.0127 6 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9163 +0.0127 6 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9652 +0.0129 6 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0142 +0.0129 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0634 +0.0130 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1126 +0.0130 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 0.5920 -0.0098 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5492 -0.0095 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5076 -0.0092 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4673 -0.0090 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4285 -0.0087 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3913 -0.0083 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3558 -0.0080 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3221 -0.0076 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2902 -0.0072 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2602 -0.0069 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2322 -0.0064 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2062 -0.0060 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1856 -0.0056 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1669 -0.0052 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1500 -0.0048 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1348 -0.0043 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1210 -0.0041 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1087 -0.0037 7 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0976 -0.0034 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0877 -0.0031 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0788 -0.0029 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0709 -0.0026 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0638 -0.0024 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0574 -0.0022 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0518 -0.0020 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0467 -0.0019 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0422 -0.0017 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0382 -0.0015 8 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0346 -0.0014 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0314 -0.0013 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0285 -0.0012 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0259 -0.0011 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0236 -0.0010 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0215 -0.0009 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0197 -0.0008 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 0.0309 +0.0011 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0381 +0.0014 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0465 +0.0017 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0562 +0.0019 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0674 +0.0022 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0802 +0.0026 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0947 +0.0029 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1110 +0.0033 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1291 +0.0037 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1491 +0.0040 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1711 +0.0045 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1951 +0.0049 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2245 +0.0053 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2558 +0.0057 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2889 +0.0061 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3237 +0.0066 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3599 +0.0068 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3976 +0.0072 7 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4365 +0.0075 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4766 +0.0078 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5177 +0.0080 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5598 +0.0083 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.6027 +0.0085 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6463 +0.0087 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6907 +0.0089 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7356 +0.0090 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7811 +0.0092 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8271 +0.0094 8 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8735 +0.0095 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9203 +0.0096 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9674 +0.0097 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0148 +0.0098 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0625 +0.0099 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1104 +0.0100 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1586 +0.0101 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 0.5800 -0.0069 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5389 -0.0066 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.4990 -0.0065 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4605 -0.0063 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4235 -0.0061 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3881 -0.0058 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3543 -0.0056 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3222 -0.0053 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2919 -0.0050 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2633 -0.0048 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2366 -0.0045 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2116 -0.0043 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1923 -0.0039 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1746 -0.0037 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1585 -0.0035 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1440 -0.0031 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1307 -0.0030 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1187 -0.0028 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1079 -0.0026 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0981 -0.0024 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0893 -0.0022 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0813 -0.0020 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0741 -0.0019 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0676 -0.0017 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0618 -0.0015 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0565 -0.0014 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0517 -0.0014 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0474 -0.0012 8 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0435 -0.0012 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0400 -0.0010 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0368 -0.0010 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0339 -0.0009 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0313 -0.0008 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0289 -0.0008 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0267 -0.0008 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 0.0447 +0.0010 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0536 +0.0013 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0637 +0.0014 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0752 +0.0016 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0882 +0.0018 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.1028 +0.0021 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1190 +0.0023 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1369 +0.0026 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1566 +0.0029 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1780 +0.0031 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.2013 +0.0034 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2263 +0.0036 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2570 +0.0040 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2893 +0.0042 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3232 +0.0044 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3587 +0.0048 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3954 +0.0049 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4334 +0.0051 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4726 +0.0053 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5128 +0.0055 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5540 +0.0057 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5960 +0.0059 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6388 +0.0060 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6823 +0.0062 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7265 +0.0064 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7712 +0.0065 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8164 +0.0065 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8621 +0.0067 8 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.9082 +0.0067 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9547 +0.0069 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.0015 +0.0069 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0486 +0.0070 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0960 +0.0071 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1436 +0.0071 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1914 +0.0071 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 0.5906 -0.0067 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5504 -0.0065 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5115 -0.0063 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4739 -0.0061 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4377 -0.0060 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4030 -0.0058 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3699 -0.0055 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3384 -0.0052 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3085 -0.0050 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2803 -0.0047 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2537 -0.0045 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2288 -0.0042 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2097 -0.0040 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1921 -0.0038 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1761 -0.0034 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1614 -0.0032 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1480 -0.0030 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1357 -0.0029 6 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1246 -0.0027 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1145 -0.0024 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1052 -0.0023 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0968 -0.0022 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0891 -0.0021 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0822 -0.0019 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0758 -0.0018 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0701 -0.0016 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0648 -0.0015 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0600 -0.0014 7 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0556 -0.0014 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0517 -0.0012 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0480 -0.0012 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0447 -0.0011 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 0.0553 +0.0012 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0651 +0.0014 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0762 +0.0016 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0886 +0.0018 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.1024 +0.0019 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1177 +0.0021 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1346 +0.0024 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1531 +0.0027 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1732 +0.0029 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1950 +0.0032 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2184 +0.0034 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2435 +0.0037 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2744 +0.0039 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3068 +0.0041 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3408 +0.0045 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3761 +0.0047 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4127 +0.0049 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4504 +0.0050 6 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4893 +0.0052 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5292 +0.0055 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5699 +0.0056 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6115 +0.0057 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6538 +0.0058 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6969 +0.0060 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7405 +0.0061 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7848 +0.0063 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8295 +0.0064 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8747 +0.0065 7 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9203 +0.0065 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9664 +0.0067 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0127 +0.0067 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0594 +0.0068 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 1 511 +1
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED