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
20 JUN 2025, FRIDAY
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 0.7684 -0.0098 0 0 0 0
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7184 -0.0098 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6684 -0.0098 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6184 -0.0098 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5684 -0.0098 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5184 -0.0098 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4684 -0.0098 0 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4184 -0.0098 0 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3685 -0.0097 7 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3185 -0.0098 6 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2686 -0.0098 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2189 -0.0097 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1694 -0.0097 4 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1208 -0.0098 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0746 -0.0100 3 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0347 -0.0096 3 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0140 -0.0016 3 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0050 -0.0004 3 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0017 0.0000 4 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0006 0.0000 4 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 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 14 0 0 0
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0005 +0.0001 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0010 +0.0001 4 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0024 0.0000 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0062 -0.0002 3 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0163 +0.0002 3 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0456 +0.0082 3 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0866 +0.0094 3 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1333 +0.0098 4 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1822 +0.0098 4 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2318 +0.0098 5 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2817 +0.0098 5 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3316 +0.0098 0 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3816 +0.0098 0 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4316 +0.0098 0 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4816 +0.0098 0 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5316 +0.0098 0 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5816 +0.0098 0 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6316 +0.0098 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6816 +0.0098 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7316 +0.0098 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7816 +0.0098 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8316 +0.0098 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8816 +0.0098 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9316 +0.0098 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 0.7491 -0.0100 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.6991 -0.0100 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6491 -0.0100 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.5991 -0.0100 0 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5492 -0.0100 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.4992 -0.0100 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4494 -0.0099 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.3996 -0.0099 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3499 -0.0099 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3006 -0.0099 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2519 -0.0097 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2042 -0.0094 4 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1582 -0.0090 4 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1152 -0.0083 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0770 -0.0071 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0454 -0.0056 3 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0264 -0.0041 4 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0144 -0.0028 4 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0075 -0.0018 4 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0037 -0.0011 4 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0018 -0.0007 4 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0008 -0.0004 4 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0004 -0.0002 4 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 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 8 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0003 +0.0001 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0005 +0.0001 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0008 +0.0001 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0015 +0.0001 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0028 +0.0003 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0051 +0.0006 4 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0091 +0.0010 4 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0161 +0.0017 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0279 +0.0029 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0463 +0.0044 3 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0773 +0.0059 4 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1153 +0.0072 4 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1584 +0.0082 4 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2046 +0.0089 4 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2527 +0.0093 4 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3017 +0.0096 4 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3513 +0.0098 4 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.4011 +0.0099 5 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4510 +0.0100 5 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.5009 +0.0099 0 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5509 +0.0100 0 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.6009 +0.0100 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6509 +0.0100 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.7009 +0.0100 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7509 +0.0100 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.8009 +0.0100 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8509 +0.0100 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.9009 +0.0100 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 0.8840 -0.0102 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8340 -0.0102 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7840 -0.0102 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7340 -0.0102 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6840 -0.0102 0 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6341 -0.0101 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5841 -0.0102 5 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5342 -0.0102 5 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4844 -0.0101 5 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4347 -0.0101 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3852 -0.0101 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3362 -0.0100 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2879 -0.0098 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2408 -0.0095 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1954 -0.0091 4 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1528 -0.0085 4 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1139 -0.0076 4 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0800 -0.0065 4 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0522 -0.0051 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0340 -0.0039 4 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0213 -0.0028 4 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0129 -0.0019 4 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0076 -0.0012 4 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0043 -0.0008 4 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0024 -0.0005 4 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0013 -0.0003 4 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0007 -0.0002 5 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0001 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 7 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 8 0 2 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
TOTAL CALL 0 64 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 8 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 7 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0004 +0.0001 5 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0007 +0.0001 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0012 +0.0001 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0022 +0.0002 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0039 +0.0004 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0068 +0.0007 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0114 +0.0011 4 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0188 +0.0017 4 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0299 +0.0026 4 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0460 +0.0037 4 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0682 +0.0051 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1000 +0.0063 4 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1373 +0.0074 4 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1789 +0.0083 4 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2236 +0.0090 4 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2703 +0.0094 4 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3184 +0.0097 4 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3673 +0.0099 4 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4167 +0.0100 5 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4664 +0.0101 5 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5162 +0.0101 5 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5661 +0.0102 5 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6161 +0.0102 5 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6660 +0.0102 0 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7160 +0.0102 0 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7660 +0.0102 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8160 +0.0102 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8660 +0.0102 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9160 +0.0102 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9660 +0.0102 0 0 0 0
TOTAL PUT 0 36 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 100 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
OCT-25 6.40 C 0.0000 0.0000 0.0000 0.7196 -0.0099 6 0 0 0
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.6696 -0.0099 5 0 0 0
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.6197 -0.0099 5 0 0 0
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.5699 -0.0099 5 0 0 0
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.5202 -0.0099 5 0 0 0
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.4707 -0.0098 5 0 0 0
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.4214 -0.0099 5 0 0 0
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.3726 -0.0098 5 0 0 0
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.3246 -0.0097 5 0 0 0
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.2776 -0.0096 5 0 0 0
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.2321 -0.0095 4 0 0 0
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.1888 -0.0093 4 0 0 0
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.1485 -0.0090 4 0 0 0
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.1120 -0.0085 4 0 0 0
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0802 -0.0079 4 0 0 0
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0579 -0.0029 4 0 0 0
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0408 -0.0020 4 0 0 0
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0282 -0.0013 4 0 0 0
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0191 -0.0009 4 0 0 0
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0128 -0.0005 4 0 0 0
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0084 -0.0003 5 0 0 0
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0055 -0.0002 5 0 0 0
OCT-25 7.50 C 0.0000 0.0000 0.0000 0.0036 -0.0001 5 0 0 0
OCT-25 7.55 C 0.0000 0.0000 0.0000 0.0023 -0.0001 5 0 0 0
OCT-25 7.60 C 0.0000 0.0000 0.0000 0.0015 0.0000 5 0 0 0
OCT-25 7.65 C 0.0000 0.0000 0.0000 0.0010 0.0000 5 0 0 0
OCT-25 7.70 C 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
OCT-25 7.75 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
OCT-25 7.80 C 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
OCT-25 7.85 C 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
OCT-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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
OCT-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 6.50 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
OCT-25 6.55 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
OCT-25 6.60 P 0.0000 0.0000 0.0000 0.0007 0.0000 5 0 0 0
OCT-25 6.65 P 0.0000 0.0000 0.0000 0.0012 +0.0001 5 0 0 0
OCT-25 6.70 P 0.0000 0.0000 0.0000 0.0019 0.0000 5 0 0 0
OCT-25 6.75 P 0.0000 0.0000 0.0000 0.0031 +0.0001 5 0 0 0
OCT-25 6.80 P 0.0000 0.0000 0.0000 0.0051 +0.0002 5 0 0 0
OCT-25 6.85 P 0.0000 0.0000 0.0000 0.0081 +0.0003 5 0 0 0
OCT-25 6.90 P 0.0000 0.0000 0.0000 0.0126 +0.0004 4 0 0 0
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0193 +0.0006 4 0 0 0
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0290 +0.0009 4 0 0 0
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0425 +0.0014 4 0 0 0
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0607 +0.0020 4 0 0 0
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0884 +0.0070 4 0 0 0
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.1213 +0.0079 4 0 0 0
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.1587 +0.0086 4 0 0 0
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.1996 +0.0090 4 0 0 0
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.2433 +0.0094 4 0 0 0
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.2889 +0.0096 5 0 0 0
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.3360 +0.0097 5 0 0 0
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.3841 +0.0098 5 0 0 0
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.4328 +0.0098 5 0 0 0
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.4820 +0.0099 5 0 0 0
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.5315 +0.0099 5 0 0 0
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.5811 +0.0099 5 0 0 0
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.6309 +0.0099 5 0 0 0
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.6808 +0.0099 6 0 0 0
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.7307 +0.0099 6 0 0 0
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.7806 +0.0099 6 0 0 0
OCT-25 7.95 P 0.0000 0.0000 0.0000 0.8306 +0.0099 6 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-25 6.25 C 0.0000 0.0000 0.0000 0.8375 -0.0106 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7876 -0.0105 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7377 -0.0105 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6878 -0.0106 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6381 -0.0105 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5886 -0.0104 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5394 -0.0103 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4905 -0.0102 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4422 -0.0100 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3947 -0.0098 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3483 -0.0095 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3033 -0.0092 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2601 -0.0088 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2193 -0.0083 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1814 -0.0076 4 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1467 -0.0070 4 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1157 -0.0062 4 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0887 -0.0055 4 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0696 -0.0047 4 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0543 -0.0038 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0420 -0.0032 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0324 -0.0026 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0249 -0.0021 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0191 -0.0017 5 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0146 -0.0014 5 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0112 -0.0011 5 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0086 -0.0009 5 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0066 -0.0007 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0051 -0.0005 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0040 -0.0004 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0031 -0.0003 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0024 -0.0003 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0019 -0.0002 6 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0015 -0.0002 6 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0012 -0.0001 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0009 -0.0001 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0007 -0.0001 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0006 -0.0001 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 0.0001 0.0000 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0002 +0.0001 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0003 +0.0001 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0007 +0.0001 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0012 +0.0002 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0020 +0.0003 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0031 +0.0004 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0048 +0.0006 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0073 +0.0008 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0109 +0.0011 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0159 +0.0014 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0227 +0.0018 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0319 +0.0023 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0440 +0.0030 4 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0593 +0.0036 4 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0783 +0.0044 4 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1013 +0.0051 4 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1322 +0.0059 4 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1669 +0.0068 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2046 +0.0074 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2450 +0.0080 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2875 +0.0085 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3317 +0.0089 5 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3772 +0.0092 5 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4238 +0.0095 5 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4712 +0.0097 5 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5192 +0.0099 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5677 +0.0101 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6166 +0.0102 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6657 +0.0103 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7150 +0.0103 6 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7645 +0.0104 6 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8141 +0.0104 6 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8638 +0.0105 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9135 +0.0105 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9633 +0.0105 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0132 +0.0105 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 0.7942 -0.0101 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7447 -0.0101 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6954 -0.0100 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6464 -0.0100 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5977 -0.0100 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5496 -0.0098 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5022 -0.0097 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4556 -0.0095 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4100 -0.0093 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3658 -0.0090 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3232 -0.0087 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2825 -0.0082 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2440 -0.0077 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2079 -0.0073 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1746 -0.0067 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1444 -0.0060 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1173 -0.0054 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0971 -0.0047 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0799 -0.0041 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0654 -0.0035 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0533 -0.0030 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0433 -0.0026 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0351 -0.0022 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0284 -0.0018 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0229 -0.0015 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0185 -0.0012 5 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0149 -0.0011 5 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0120 -0.0009 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0097 -0.0007 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0078 -0.0006 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0063 -0.0005 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0051 -0.0005 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0042 -0.0003 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0034 -0.0003 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0028 -0.0002 6 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0023 -0.0002 6 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0019 -0.0001 6 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0015 -0.0002 6 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 0.0010 +0.0001 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0015 +0.0001 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0022 +0.0002 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0032 +0.0002 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0045 +0.0002 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0064 +0.0004 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0090 +0.0005 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0124 +0.0007 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0168 +0.0009 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0226 +0.0012 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0300 +0.0015 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0393 +0.0020 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0508 +0.0025 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0647 +0.0029 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0814 +0.0035 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1012 +0.0042 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1241 +0.0048 5 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1539 +0.0055 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1867 +0.0061 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2222 +0.0067 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2601 +0.0072 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3001 +0.0076 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3419 +0.0080 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3852 +0.0084 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4297 +0.0087 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4753 +0.0090 5 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5217 +0.0091 5 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5688 +0.0093 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6165 +0.0095 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6646 +0.0096 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7131 +0.0097 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7619 +0.0097 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8110 +0.0099 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8602 +0.0099 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9096 +0.0100 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9591 +0.0100 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0087 +0.0101 6 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0583 +0.0100 6 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 0.7562 -0.0101 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7075 -0.0100 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6592 -0.0100 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6115 -0.0098 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5644 -0.0098 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5183 -0.0096 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4732 -0.0094 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4294 -0.0091 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3871 -0.0087 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3464 -0.0084 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3076 -0.0081 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2709 -0.0077 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2366 -0.0071 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2046 -0.0067 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1753 -0.0061 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1486 -0.0056 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1271 -0.0050 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1082 -0.0045 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0916 -0.0040 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0773 -0.0035 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0650 -0.0031 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0544 -0.0027 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0454 -0.0024 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0378 -0.0021 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0314 -0.0018 5 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0261 -0.0014 5 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0216 -0.0012 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0178 -0.0011 6 0 1 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0147 -0.0009 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0122 -0.0007 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0100 -0.0007 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0083 -0.0005 6 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0068 -0.0005 6 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0056 -0.0004 6 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0046 -0.0004 6 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0038 -0.0003 6 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0032 -0.0002 6 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0026 -0.0002 6 0 0 0
TOTAL CALL 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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0030 +0.0002 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0043 +0.0003 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0060 +0.0003 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0083 +0.0005 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0112 +0.0005 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0151 +0.0007 5 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0200 +0.0009 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0262 +0.0012 5 0 2 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0339 +0.0016 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0432 +0.0019 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0544 +0.0022 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0677 +0.0026 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0834 +0.0032 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1014 +0.0036 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1221 +0.0042 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1454 +0.0047 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1739 +0.0053 5 0 1 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2050 +0.0058 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2384 +0.0063 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2741 +0.0068 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3118 +0.0072 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3512 +0.0076 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3922 +0.0079 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4346 +0.0082 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4782 +0.0085 5 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5229 +0.0089 5 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5684 +0.0091 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6146 +0.0092 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6615 +0.0094 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7090 +0.0096 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7568 +0.0096 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8051 +0.0098 6 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8536 +0.0098 6 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9024 +0.0099 6 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9514 +0.0099 6 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0006 +0.0100 6 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0500 +0.0101 6 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0994 +0.0101 6 0 0 0
TOTAL PUT 0 6 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 8 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 0.5978 -0.0087 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5546 -0.0084 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5126 -0.0082 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4719 -0.0080 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4326 -0.0078 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3950 -0.0075 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3590 -0.0073 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3249 -0.0069 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2925 -0.0067 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2622 -0.0062 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2338 -0.0059 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2074 -0.0055 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1864 -0.0018 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1674 -0.0014 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1502 -0.0011 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1346 -0.0009 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1207 -0.0006 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1082 -0.0004 7 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0969 -0.0003 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0869 -0.0002 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0779 -0.0001 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0699 0.0000 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0628 +0.0001 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0564 +0.0002 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0507 +0.0002 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0457 +0.0003 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0411 +0.0002 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0371 +0.0003 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0335 +0.0003 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0303 +0.0003 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0275 +0.0003 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0249 +0.0003 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0226 +0.0002 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0206 +0.0003 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0188 +0.0003 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 0.0283 +0.0007 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0351 +0.0010 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0431 +0.0012 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0524 +0.0014 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0631 +0.0016 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0755 +0.0019 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0895 +0.0021 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1054 +0.0025 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1230 +0.0027 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1427 +0.0032 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1643 +0.0035 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1879 +0.0039 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2169 +0.0076 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2479 +0.0080 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2807 +0.0083 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3151 +0.0085 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3512 +0.0088 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3887 +0.0090 7 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4274 +0.0091 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4674 +0.0092 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5084 +0.0093 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5504 +0.0094 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5933 +0.0095 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6369 +0.0096 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6812 +0.0096 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7262 +0.0097 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7716 +0.0096 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8176 +0.0097 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8640 +0.0097 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9108 +0.0097 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9580 +0.0097 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0054 +0.0097 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0531 +0.0096 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1011 +0.0097 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1493 +0.0097 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 0.5854 -0.0088 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5439 -0.0085 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5036 -0.0083 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4648 -0.0080 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4274 -0.0078 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3915 -0.0075 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3573 -0.0072 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3249 -0.0068 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2941 -0.0065 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2652 -0.0062 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2381 -0.0058 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2129 -0.0054 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1932 -0.0050 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1752 -0.0047 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1589 -0.0044 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1441 -0.0040 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1306 -0.0038 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1185 -0.0035 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1075 -0.0032 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0976 -0.0030 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0887 -0.0027 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0806 -0.0025 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0733 -0.0024 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0668 -0.0022 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0609 -0.0020 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0556 -0.0018 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0508 -0.0017 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0465 -0.0015 8 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0426 -0.0014 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0390 -0.0014 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0359 -0.0012 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0330 -0.0011 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0304 -0.0011 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0280 -0.0010 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0259 -0.0009 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 0.0418 +0.0013 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0503 +0.0016 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0600 +0.0018 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0712 +0.0021 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0838 +0.0023 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0979 +0.0026 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1137 +0.0029 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1313 +0.0033 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1505 +0.0036 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1716 +0.0039 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1945 +0.0043 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2193 +0.0047 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2496 +0.0051 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2816 +0.0054 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3153 +0.0057 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3505 +0.0061 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3870 +0.0063 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4249 +0.0066 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4639 +0.0069 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5040 +0.0071 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5451 +0.0074 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5870 +0.0076 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6297 +0.0077 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6732 +0.0079 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7173 +0.0081 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7620 +0.0083 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8072 +0.0084 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8529 +0.0086 8 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8990 +0.0087 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9454 +0.0087 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9923 +0.0089 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0394 +0.0090 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0868 +0.0090 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1344 +0.0091 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1823 +0.0092 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 0.5958 -0.0086 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5553 -0.0084 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5160 -0.0082 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4781 -0.0079 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4415 -0.0077 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4065 -0.0073 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3730 -0.0071 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3411 -0.0068 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3109 -0.0064 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2823 -0.0061 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2555 -0.0057 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2303 -0.0054 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2109 -0.0050 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1930 -0.0048 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1767 -0.0045 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1618 -0.0041 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1482 -0.0039 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1358 -0.0036 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1245 -0.0034 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1142 -0.0031 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1049 -0.0029 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0963 -0.0028 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0886 -0.0025 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0816 -0.0023 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0752 -0.0022 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0694 -0.0020 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0641 -0.0019 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0592 -0.0018 7 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0549 -0.0016 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0509 -0.0015 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0472 -0.0015 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0439 -0.0013 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 0.0522 +0.0015 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0617 +0.0017 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0724 +0.0019 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0845 +0.0022 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0979 +0.0024 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1129 +0.0028 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1294 +0.0030 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1475 +0.0033 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1673 +0.0037 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1887 +0.0040 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2119 +0.0044 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2367 +0.0047 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2673 +0.0051 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.2994 +0.0053 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3331 +0.0056 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3682 +0.0060 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4046 +0.0062 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4422 +0.0065 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4809 +0.0067 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5206 +0.0070 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5613 +0.0072 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6027 +0.0073 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6450 +0.0076 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6880 +0.0078 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7316 +0.0079 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7758 +0.0081 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8205 +0.0082 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8656 +0.0083 7 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9113 +0.0085 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9573 +0.0086 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0036 +0.0086 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0503 +0.0088 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 237 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED