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
03 JUL 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
JUL-25 6.40 C 0.0000 0.0000 0.0000 0.7534 -0.0087 0 0 0 0
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7034 -0.0087 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6534 -0.0087 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6034 -0.0087 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5534 -0.0087 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5034 -0.0087 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4534 -0.0087 0 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4034 -0.0087 0 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3534 -0.0087 0 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3034 -0.0087 0 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2535 -0.0087 7 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2035 -0.0087 6 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1538 -0.0087 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1045 -0.0086 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0574 -0.0081 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0186 -0.0057 3 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0042 -0.0022 3 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0007 -0.0007 4 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0001 -0.0002 4 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 23 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 21 0 0 0
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0011 +0.0001 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0040 +0.0006 4 0 0 0
JUL-25 7.15 P 0.0124 0.0124 0.0124 0.0152 +0.0030 3 1 1 +1
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0508 +0.0065 3 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0973 +0.0080 4 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1467 +0.0085 4 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1966 +0.0086 0 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2466 +0.0087 0 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2966 +0.0087 0 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3466 +0.0087 0 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3966 +0.0087 0 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4466 +0.0087 0 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4966 +0.0087 0 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5466 +0.0087 0 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5966 +0.0087 0 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6466 +0.0087 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6966 +0.0087 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7466 +0.0087 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7966 +0.0087 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8466 +0.0087 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8966 +0.0087 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9466 +0.0087 0 0 0 0
TOTAL PUT 1 56 +1
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 1 56 +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
AUG-25 6.40 C 0.0000 0.0000 0.0000 0.7340 -0.0086 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.6840 -0.0086 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6340 -0.0086 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.5840 -0.0086 0 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5340 -0.0086 0 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.4841 -0.0086 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4341 -0.0087 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.3842 -0.0087 5 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3344 -0.0087 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.2849 -0.0087 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2358 -0.0087 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.1877 -0.0086 4 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1414 -0.0083 4 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.0985 -0.0075 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0611 -0.0063 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0320 -0.0043 3 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0160 -0.0029 4 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0073 -0.0018 4 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0030 -0.0010 4 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0012 -0.0005 4 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0004 -0.0003 4 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 8 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 0.0001 -0.0001 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0009 -0.0001 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0018 -0.0001 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0037 0.0000 4 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0074 +0.0003 4 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0145 +0.0011 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0271 +0.0023 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0480 +0.0043 3 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0820 +0.0057 4 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1233 +0.0068 4 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1690 +0.0076 4 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2172 +0.0081 4 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2664 +0.0083 4 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3162 +0.0085 4 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3661 +0.0086 5 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.4160 +0.0086 0 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4660 +0.0086 0 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.5160 +0.0086 0 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5660 +0.0086 0 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.6160 +0.0086 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6660 +0.0086 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.7160 +0.0086 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7660 +0.0086 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.8160 +0.0086 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8660 +0.0086 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.9160 +0.0086 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 0.8687 -0.0086 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8187 -0.0086 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7687 -0.0086 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7187 -0.0086 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6687 -0.0087 0 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6188 -0.0086 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5688 -0.0087 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5189 -0.0087 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4691 -0.0087 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4194 -0.0087 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3698 -0.0088 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3207 -0.0089 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2722 -0.0090 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2248 -0.0090 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1790 -0.0091 4 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1360 -0.0090 4 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.0970 -0.0086 4 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0635 -0.0079 4 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0401 -0.0035 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0236 -0.0031 4 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0129 -0.0027 4 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0066 -0.0021 4 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0031 -0.0016 4 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0014 -0.0010 4 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0006 -0.0006 4 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0002 -0.0004 4 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0001 -0.0002 4 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 6 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 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 9 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 9 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 7 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 -0.0001 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0004 -0.0001 6 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 0.0011 -0.0002 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0020 -0.0003 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0035 -0.0004 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0061 -0.0004 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0103 -0.0005 4 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0173 -0.0004 4 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0283 0.0000 4 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0448 +0.0007 4 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0714 +0.0051 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1049 +0.0055 4 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1442 +0.0059 4 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1879 +0.0065 4 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2344 +0.0070 4 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2827 +0.0076 4 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3319 +0.0080 4 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3815 +0.0082 4 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4314 +0.0084 4 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4813 +0.0085 0 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5313 +0.0085 0 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5813 +0.0086 0 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6313 +0.0086 0 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6813 +0.0086 0 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7313 +0.0086 0 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7813 +0.0086 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8313 +0.0086 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8813 +0.0086 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9313 +0.0086 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9813 +0.0086 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 0.7050 -0.0082 6 0 0 0
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.6551 -0.0082 6 0 0 0
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.6052 -0.0082 6 0 0 0
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.5554 -0.0081 6 0 0 0
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.5056 -0.0082 5 0 0 0
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.4561 -0.0081 5 0 0 0
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.4068 -0.0081 5 0 0 0
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.3580 -0.0080 5 0 0 0
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.3099 -0.0078 5 0 0 0
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.2628 -0.0077 5 0 0 0
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.2173 -0.0073 4 0 0 0
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.1740 -0.0069 4 0 0 0
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.1338 -0.0063 4 0 0 0
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.0977 -0.0056 4 0 0 0
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0669 -0.0046 4 0 0 0
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0454 -0.0041 4 0 0 0
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0296 -0.0036 4 0 0 0
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0186 -0.0029 4 0 0 0
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0112 -0.0024 4 0 0 0
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0065 -0.0018 4 0 0 0
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0037 -0.0013 4 0 0 0
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0020 -0.0010 4 0 0 0
OCT-25 7.50 C 0.0000 0.0000 0.0000 0.0011 -0.0006 4 0 0 0
OCT-25 7.55 C 0.0000 0.0000 0.0000 0.0005 -0.0005 4 0 0 0
OCT-25 7.60 C 0.0000 0.0000 0.0000 0.0003 -0.0003 4 0 0 0
OCT-25 7.65 C 0.0000 0.0000 0.0000 0.0001 -0.0002 4 0 0 0
OCT-25 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
OCT-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 7.85 C 0.0000 0.0000 0.0000 0.0001 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 7 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
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 0.0002 0.0000 6 0 0 0
OCT-25 6.50 P 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
OCT-25 6.55 P 0.0000 0.0000 0.0000 0.0005 +0.0001 6 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 +0.0001 5 0 0 0
OCT-25 6.75 P 0.0000 0.0000 0.0000 0.0031 +0.0002 5 0 0 0
OCT-25 6.80 P 0.0000 0.0000 0.0000 0.0050 +0.0004 5 0 0 0
OCT-25 6.85 P 0.0000 0.0000 0.0000 0.0079 +0.0005 5 0 0 0
OCT-25 6.90 P 0.0000 0.0000 0.0000 0.0124 +0.0009 4 0 0 0
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0191 +0.0013 4 0 0 0
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0289 +0.0019 4 0 0 0
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0428 +0.0026 4 0 0 0
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0620 +0.0036 4 0 0 0
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0905 +0.0041 4 0 0 0
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.1247 +0.0046 4 0 0 0
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.1637 +0.0053 4 0 0 0
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.2063 +0.0058 4 0 0 0
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.2516 +0.0064 4 0 0 0
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.2988 +0.0069 4 0 0 0
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.3471 +0.0072 4 0 0 0
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.3962 +0.0076 4 0 0 0
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.4456 +0.0077 4 0 0 0
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.4954 +0.0079 4 0 0 0
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.5452 +0.0080 4 0 0 0
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.5952 +0.0081 5 0 0 0
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.6451 +0.0081 0 0 0 0
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.6951 +0.0081 0 0 0 0
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.7451 +0.0082 0 0 0 0
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.7951 +0.0082 0 0 0 0
OCT-25 7.95 P 0.0000 0.0000 0.0000 0.8451 +0.0082 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
DEC-25 6.25 C 0.0000 0.0000 0.0000 0.8236 -0.0080 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7736 -0.0081 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7237 -0.0081 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6738 -0.0081 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6240 -0.0081 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5744 -0.0081 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5250 -0.0081 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4760 -0.0080 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4275 -0.0079 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3797 -0.0079 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3330 -0.0078 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.2878 -0.0077 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2445 -0.0075 4 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2036 -0.0073 4 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1658 -0.0069 4 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1315 -0.0065 4 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1013 -0.0060 4 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0786 -0.0022 4 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0602 -0.0020 4 0 2 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0455 -0.0019 5 0 3 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0340 -0.0018 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0252 -0.0017 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0185 -0.0016 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0135 -0.0015 5 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0098 -0.0014 5 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0071 -0.0012 5 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0051 -0.0011 5 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0037 -0.0009 5 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0026 -0.0009 5 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0019 -0.0007 5 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0014 -0.0006 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0010 -0.0005 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0007 -0.0004 6 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0005 -0.0004 6 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0004 -0.0003 6 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0003 -0.0002 6 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0002 -0.0002 6 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0001 -0.0002 6 0 0 0
TOTAL CALL 0 45 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 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0009 0.0000 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0015 0.0000 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0025 +0.0001 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0040 +0.0002 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0062 +0.0002 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0095 +0.0003 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0143 +0.0004 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0210 +0.0006 4 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0301 +0.0008 4 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0423 +0.0012 4 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0580 +0.0016 4 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0778 +0.0021 4 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1051 +0.0059 4 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1367 +0.0061 4 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1720 +0.0062 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2105 +0.0063 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2517 +0.0064 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2950 +0.0065 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3400 +0.0066 5 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3863 +0.0067 5 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4336 +0.0069 5 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4816 +0.0070 5 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5302 +0.0072 5 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5791 +0.0072 5 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6284 +0.0074 5 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6779 +0.0075 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7275 +0.0076 6 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7772 +0.0077 6 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8270 +0.0077 6 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8769 +0.0078 6 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9268 +0.0079 6 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9767 +0.0079 6 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0267 +0.0080 6 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 60 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 0.7832 -0.0065 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7336 -0.0065 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6843 -0.0064 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6352 -0.0064 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5864 -0.0064 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5382 -0.0063 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4907 -0.0062 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4440 -0.0061 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.3985 -0.0059 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3543 -0.0058 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3118 -0.0056 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2713 -0.0053 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2331 -0.0050 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.1975 -0.0046 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1648 -0.0043 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1353 -0.0038 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1090 -0.0034 4 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0890 -0.0030 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0721 -0.0026 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0580 -0.0022 5 0 3 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0463 -0.0019 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0368 -0.0015 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0291 -0.0013 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0228 -0.0011 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0179 -0.0009 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0140 -0.0007 5 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0109 -0.0006 5 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0085 -0.0004 5 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0066 -0.0003 5 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0051 -0.0003 5 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0039 -0.0003 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0031 -0.0002 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0024 -0.0001 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0018 -0.0002 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0014 -0.0001 6 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0011 -0.0001 6 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0009 0.0000 6 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0007 0.0000 6 0 0 0
TOTAL CALL 0 9 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 0.0008 0.0000 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0012 0.0000 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0019 +0.0001 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0028 +0.0001 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0040 +0.0001 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0058 +0.0002 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0083 +0.0003 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0116 +0.0004 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0161 +0.0006 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0219 +0.0007 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0294 +0.0009 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0389 +0.0012 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0507 +0.0015 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0651 +0.0019 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0824 +0.0022 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1029 +0.0027 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1266 +0.0031 4 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1566 +0.0035 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1897 +0.0039 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2256 +0.0043 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2639 +0.0046 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3044 +0.0050 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3467 +0.0052 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3904 +0.0054 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4355 +0.0056 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4816 +0.0058 5 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5285 +0.0059 5 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5761 +0.0061 5 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6242 +0.0062 5 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6727 +0.0062 5 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7215 +0.0062 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7707 +0.0063 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8200 +0.0064 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8694 +0.0063 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9190 +0.0064 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9687 +0.0064 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0185 +0.0065 6 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0683 +0.0065 6 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 21 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 0.7480 -0.0047 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.6991 -0.0047 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6507 -0.0046 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6027 -0.0047 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5555 -0.0046 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5092 -0.0045 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4638 -0.0044 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4198 -0.0043 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3772 -0.0042 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3364 -0.0040 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.2975 -0.0038 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2608 -0.0036 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2265 -0.0034 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.1947 -0.0032 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1656 -0.0029 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1393 -0.0026 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1182 -0.0024 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0998 -0.0021 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0838 -0.0019 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0700 -0.0017 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0583 -0.0014 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0483 -0.0013 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0400 -0.0010 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0329 -0.0010 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0271 -0.0008 5 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0222 -0.0007 5 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0182 -0.0006 5 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0149 -0.0005 5 0 1 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0121 -0.0005 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0099 -0.0004 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0081 -0.0003 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0066 -0.0002 6 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0054 -0.0002 6 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0044 -0.0002 6 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0036 -0.0001 6 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0029 -0.0001 6 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0024 -0.0001 6 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0020 0.0000 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 0.0025 +0.0001 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0036 +0.0001 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0052 +0.0002 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0072 +0.0001 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0100 +0.0002 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0137 +0.0003 5 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0183 +0.0004 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0243 +0.0005 5 0 2 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0317 +0.0006 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0409 +0.0008 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0520 +0.0010 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0653 +0.0012 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0810 +0.0014 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0992 +0.0016 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1201 +0.0019 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1438 +0.0022 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1727 +0.0024 5 0 1 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2043 +0.0027 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2383 +0.0029 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2745 +0.0031 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3128 +0.0034 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3528 +0.0035 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3945 +0.0038 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4374 +0.0038 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4816 +0.0040 5 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5267 +0.0041 5 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5727 +0.0042 5 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6194 +0.0043 5 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6666 +0.0043 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7144 +0.0044 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7626 +0.0045 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8111 +0.0046 6 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8599 +0.0046 6 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9089 +0.0046 6 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9581 +0.0047 6 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0074 +0.0047 6 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0569 +0.0047 6 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1065 +0.0048 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 0.5889 -0.0058 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5457 -0.0056 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5036 -0.0056 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4630 -0.0054 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4238 -0.0052 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3863 -0.0050 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3505 -0.0048 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3165 -0.0045 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2844 -0.0043 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2542 -0.0041 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2261 -0.0039 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2001 -0.0035 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1794 -0.0033 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1606 -0.0031 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1437 -0.0029 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1285 -0.0027 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1149 -0.0024 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1027 -0.0022 7 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0918 -0.0020 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0820 -0.0019 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0733 -0.0018 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0656 -0.0016 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0587 -0.0015 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0526 -0.0013 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0472 -0.0012 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0424 -0.0011 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0381 -0.0010 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0343 -0.0009 8 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0309 -0.0008 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0278 -0.0008 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0252 -0.0007 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0228 -0.0006 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0206 -0.0006 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0187 -0.0006 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0170 -0.0005 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 0.0279 +0.0006 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0347 +0.0008 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0426 +0.0008 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0520 +0.0010 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0628 +0.0012 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0753 +0.0014 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0895 +0.0016 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1055 +0.0019 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1234 +0.0021 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1432 +0.0023 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1651 +0.0025 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1891 +0.0029 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2184 +0.0031 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2496 +0.0033 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2827 +0.0035 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3175 +0.0037 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3539 +0.0040 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3917 +0.0042 7 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4308 +0.0044 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4710 +0.0045 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5123 +0.0046 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5546 +0.0048 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5977 +0.0049 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6416 +0.0051 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6862 +0.0052 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7314 +0.0053 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7771 +0.0054 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8233 +0.0055 8 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8699 +0.0056 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9168 +0.0056 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9642 +0.0057 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0118 +0.0058 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0596 +0.0058 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1077 +0.0058 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1560 +0.0059 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 0.5741 -0.0033 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5327 -0.0032 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.4926 -0.0031 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4539 -0.0030 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4167 -0.0029 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3811 -0.0028 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3472 -0.0027 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3150 -0.0026 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2846 -0.0025 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2560 -0.0024 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2294 -0.0022 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2045 -0.0021 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1852 -0.0019 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1676 -0.0018 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1517 -0.0016 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1372 -0.0016 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1241 -0.0015 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1123 -0.0014 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1017 -0.0013 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0921 -0.0012 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0835 -0.0011 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0758 -0.0010 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0688 -0.0009 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0625 -0.0009 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0569 -0.0008 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0518 -0.0007 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0472 -0.0007 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0431 -0.0006 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0394 -0.0006 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0361 -0.0005 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0331 -0.0005 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0304 -0.0004 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0279 -0.0005 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0257 -0.0004 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0237 -0.0004 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0419 +0.0004 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0505 +0.0005 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0604 +0.0006 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0717 +0.0007 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0845 +0.0008 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0989 +0.0009 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1150 +0.0010 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1328 +0.0011 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1524 +0.0012 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1738 +0.0013 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1972 +0.0015 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2223 +0.0016 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2530 +0.0018 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2854 +0.0019 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3195 +0.0021 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3550 +0.0021 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3919 +0.0022 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4301 +0.0023 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4695 +0.0024 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5099 +0.0025 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5513 +0.0026 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5936 +0.0027 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6366 +0.0028 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6803 +0.0028 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7247 +0.0029 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7696 +0.0030 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8150 +0.0030 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8609 +0.0031 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.9072 +0.0031 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9539 +0.0032 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.0009 +0.0032 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0482 +0.0033 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0957 +0.0032 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1435 +0.0033 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1915 +0.0033 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 0.5847 -0.0033 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5443 -0.0032 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5052 -0.0031 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4675 -0.0029 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4311 -0.0029 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.3963 -0.0028 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3631 -0.0027 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3315 -0.0026 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3016 -0.0024 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2734 -0.0023 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2469 -0.0022 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2221 -0.0021 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2030 -0.0019 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1855 -0.0018 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1695 -0.0017 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1550 -0.0016 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1417 -0.0015 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1296 -0.0014 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1186 -0.0013 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1086 -0.0013 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0996 -0.0011 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0913 -0.0011 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0839 -0.0010 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0771 -0.0009 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0709 -0.0009 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0653 -0.0008 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0602 -0.0008 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0556 -0.0007 7 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0514 -0.0007 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0476 -0.0006 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0441 -0.0006 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0410 -0.0005 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 0.0525 +0.0004 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0621 +0.0005 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0730 +0.0006 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0853 +0.0008 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0989 +0.0008 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1141 +0.0009 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1309 +0.0010 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1493 +0.0011 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1694 +0.0013 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1912 +0.0014 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2147 +0.0015 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2399 +0.0016 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2708 +0.0018 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3033 +0.0019 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3373 +0.0020 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3728 +0.0021 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4095 +0.0022 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4474 +0.0023 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4864 +0.0024 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5264 +0.0024 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5674 +0.0026 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6091 +0.0026 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6517 +0.0027 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6949 +0.0028 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7387 +0.0028 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7831 +0.0029 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8280 +0.0029 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8734 +0.0030 7 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9192 +0.0030 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9654 +0.0031 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0119 +0.0031 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0588 +0.0032 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 1 245 +1
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED