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
17 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
AUG-25 6.40 C 0.0000 0.0000 0.0000 0.7688 +0.0034 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.7188 +0.0034 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6688 +0.0034 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6188 +0.0034 0 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5688 +0.0034 0 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5188 +0.0034 0 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4688 +0.0034 0 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4188 +0.0034 0 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3689 +0.0034 6 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3190 +0.0034 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2691 +0.0033 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2195 +0.0033 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1702 +0.0030 4 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1221 +0.0026 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0766 +0.0015 3 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0375 0.0000 3 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0159 -0.0004 3 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0057 -0.0003 3 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0018 -0.0001 3 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0005 0.0000 3 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0002 +0.0001 4 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 6 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 7 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-25 8.05 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
AUG-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0007 -0.0001 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0014 -0.0004 4 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0033 -0.0008 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0078 -0.0019 3 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0187 -0.0034 3 0 1 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0471 -0.0038 3 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.0869 -0.0037 3 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1330 -0.0035 3 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1817 -0.0034 3 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2314 -0.0033 4 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2812 -0.0034 0 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3312 -0.0034 0 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3812 -0.0034 0 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4312 -0.0034 0 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4812 -0.0034 0 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5312 -0.0034 0 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5812 -0.0034 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6312 -0.0034 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6812 -0.0034 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7312 -0.0034 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7812 -0.0034 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8312 -0.0034 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8812 -0.0034 0 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 1 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.9038 +0.0032 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8538 +0.0032 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8038 +0.0032 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7538 +0.0032 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7038 +0.0032 0 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6538 +0.0032 0 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6038 +0.0032 0 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5538 +0.0032 0 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5039 +0.0032 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4539 +0.0031 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4040 +0.0031 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3543 +0.0031 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3047 +0.0030 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2556 +0.0030 4 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2073 +0.0028 4 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1606 +0.0026 4 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1166 +0.0022 4 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0772 +0.0018 3 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0447 +0.0013 3 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0246 +0.0003 3 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0123 -0.0003 3 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0057 -0.0004 3 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0024 -0.0004 4 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0009 -0.0003 4 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0004 -0.0001 4 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 6 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 7 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 8 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 9 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 2 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 10 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0005 -0.0001 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0009 -0.0002 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0018 -0.0002 4 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0035 -0.0004 4 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0068 -0.0006 4 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0128 -0.0010 4 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0234 -0.0014 3 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0409 -0.0019 3 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0708 -0.0029 3 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1085 -0.0035 3 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1519 -0.0036 3 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1986 -0.0036 4 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2471 -0.0035 4 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2966 -0.0033 4 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3463 -0.0033 4 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3962 -0.0033 0 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4462 -0.0032 0 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4962 -0.0032 0 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5462 -0.0032 0 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5962 -0.0032 0 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6462 -0.0032 0 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6962 -0.0032 0 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7462 -0.0032 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7962 -0.0032 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8462 -0.0032 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8962 -0.0032 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9462 -0.0032 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 0.7395 +0.0033 0 0 0 0
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.6895 +0.0033 0 0 0 0
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.6395 +0.0033 0 0 0 0
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.5895 +0.0033 0 0 0 0
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.5395 +0.0032 0 0 0 0
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.4896 +0.0032 5 0 0 0
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.4397 +0.0031 4 0 0 0
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.3899 +0.0030 4 0 0 0
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.3404 +0.0028 4 0 0 0
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.2915 +0.0026 4 0 0 0
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.2434 +0.0023 4 0 0 0
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.1969 +0.0020 4 0 0 0
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.1529 +0.0017 4 0 0 0
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.1128 +0.0015 4 0 0 0
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0779 +0.0013 4 0 0 0
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0495 +0.0012 3 0 0 0
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0308 +0.0008 3 0 0 0
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0182 +0.0005 4 0 0 0
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0102 +0.0003 4 0 0 0
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0055 +0.0002 4 0 0 0
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0028 0.0000 4 0 0 0
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0014 0.0000 4 0 0 0
OCT-25 7.50 C 0.0000 0.0000 0.0000 0.0007 0.0000 4 0 0 0
OCT-25 7.55 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
OCT-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 6 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 7 0 0 0
OCT-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 6.65 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
OCT-25 6.70 P 0.0000 0.0000 0.0000 0.0002 -0.0002 4 0 0 0
OCT-25 6.75 P 0.0000 0.0000 0.0000 0.0004 -0.0003 4 0 0 0
OCT-25 6.80 P 0.0000 0.0000 0.0000 0.0009 -0.0005 4 0 0 0
OCT-25 6.85 P 0.0000 0.0000 0.0000 0.0020 -0.0007 4 0 0 0
OCT-25 6.90 P 0.0000 0.0000 0.0000 0.0039 -0.0010 4 0 0 0
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0074 -0.0013 4 0 0 0
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0134 -0.0016 4 0 0 0
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0233 -0.0018 4 0 0 0
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0384 -0.0020 4 0 0 0
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0600 -0.0021 3 0 0 0
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.0913 -0.0025 3 0 0 0
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.1287 -0.0028 4 0 0 0
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.1707 -0.0030 4 0 0 0
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.2160 -0.0031 4 0 0 0
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.2633 -0.0033 4 0 0 0
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.3119 -0.0033 4 0 0 0
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.3612 -0.0033 4 0 0 0
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.4108 -0.0033 4 0 0 0
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.4606 -0.0033 4 0 0 0
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.5106 -0.0033 4 0 0 0
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.5605 -0.0033 0 0 0 0
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.6105 -0.0033 0 0 0 0
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.6605 -0.0033 0 0 0 0
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.7105 -0.0033 0 0 0 0
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.7605 -0.0033 0 0 0 0
OCT-25 7.95 P 0.0000 0.0000 0.0000 0.8105 -0.0033 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
NOV-25 6.40 C 0.0000 0.0000 0.0000 0.7221 +0.0030 0 0 0 0
NOV-25 6.45 C 0.0000 0.0000 0.0000 0.6722 +0.0030 5 0 0 0
NOV-25 6.50 C 0.0000 0.0000 0.0000 0.6222 +0.0029 5 0 0 0
NOV-25 6.55 C 0.0000 0.0000 0.0000 0.5724 +0.0030 5 0 0 0
NOV-25 6.60 C 0.0000 0.0000 0.0000 0.5226 +0.0030 5 0 0 0
NOV-25 6.65 C 0.0000 0.0000 0.0000 0.4729 +0.0029 5 0 0 0
NOV-25 6.70 C 0.0000 0.0000 0.0000 0.4235 +0.0029 5 0 0 0
NOV-25 6.75 C 0.0000 0.0000 0.0000 0.3745 +0.0029 4 0 0 0
NOV-25 6.80 C 0.0000 0.0000 0.0000 0.3261 +0.0028 4 0 0 0
NOV-25 6.85 C 0.0000 0.0000 0.0000 0.2787 +0.0027 4 0 0 0
NOV-25 6.90 C 0.0000 0.0000 0.0000 0.2327 +0.0025 4 0 0 0
NOV-25 6.95 C 0.0000 0.0000 0.0000 0.1889 +0.0023 4 0 0 0
NOV-25 7.00 C 0.0000 0.0000 0.0000 0.1481 +0.0020 4 0 0 0
NOV-25 7.05 C 0.0000 0.0000 0.0000 0.1112 +0.0017 4 0 0 0
NOV-25 7.10 C 0.0000 0.0000 0.0000 0.0791 +0.0013 4 0 0 0
NOV-25 7.15 C 0.0000 0.0000 0.0000 0.0560 +0.0011 4 0 0 0
NOV-25 7.20 C 0.0000 0.0000 0.0000 0.0383 +0.0008 4 0 0 0
NOV-25 7.25 C 0.0000 0.0000 0.0000 0.0254 +0.0005 4 0 0 0
NOV-25 7.30 C 0.0000 0.0000 0.0000 0.0164 +0.0004 4 0 0 0
NOV-25 7.35 C 0.0000 0.0000 0.0000 0.0103 +0.0002 4 0 0 0
NOV-25 7.40 C 0.0000 0.0000 0.0000 0.0063 +0.0001 4 0 0 0
NOV-25 7.45 C 0.0000 0.0000 0.0000 0.0038 +0.0001 4 0 0 0
NOV-25 7.50 C 0.0000 0.0000 0.0000 0.0022 0.0000 4 0 0 0
NOV-25 7.55 C 0.0000 0.0000 0.0000 0.0013 0.0000 4 0 0 0
NOV-25 7.60 C 0.0000 0.0000 0.0000 0.0008 +0.0001 4 0 0 0
NOV-25 7.65 C 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 0 0
NOV-25 7.70 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
NOV-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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
NOV-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 6.50 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
NOV-25 6.55 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
NOV-25 6.60 P 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
NOV-25 6.65 P 0.0000 0.0000 0.0000 0.0008 -0.0001 5 0 0 0
NOV-25 6.70 P 0.0000 0.0000 0.0000 0.0014 -0.0001 5 0 0 0
NOV-25 6.75 P 0.0000 0.0000 0.0000 0.0024 -0.0001 4 0 0 0
NOV-25 6.80 P 0.0000 0.0000 0.0000 0.0040 -0.0002 4 0 0 0
NOV-25 6.85 P 0.0000 0.0000 0.0000 0.0066 -0.0003 4 0 0 0
NOV-25 6.90 P 0.0000 0.0000 0.0000 0.0106 -0.0005 4 0 0 0
NOV-25 6.95 P 0.0000 0.0000 0.0000 0.0168 -0.0007 4 0 0 0
NOV-25 7.00 P 0.0000 0.0000 0.0000 0.0260 -0.0010 4 0 0 0
NOV-25 7.05 P 0.0000 0.0000 0.0000 0.0391 -0.0013 4 0 0 0
NOV-25 7.10 P 0.0000 0.0000 0.0000 0.0570 -0.0017 4 0 0 0
NOV-25 7.15 P 0.0000 0.0000 0.0000 0.0839 -0.0019 4 0 0 0
NOV-25 7.20 P 0.0000 0.0000 0.0000 0.1162 -0.0022 4 0 0 0
NOV-25 7.25 P 0.0000 0.0000 0.0000 0.1533 -0.0025 4 0 0 0
NOV-25 7.30 P 0.0000 0.0000 0.0000 0.1943 -0.0026 4 0 0 0
NOV-25 7.35 P 0.0000 0.0000 0.0000 0.2382 -0.0028 4 0 0 0
NOV-25 7.40 P 0.0000 0.0000 0.0000 0.2842 -0.0029 4 0 0 0
NOV-25 7.45 P 0.0000 0.0000 0.0000 0.3317 -0.0029 4 0 0 0
NOV-25 7.50 P 0.0000 0.0000 0.0000 0.3801 -0.0030 4 0 0 0
NOV-25 7.55 P 0.0000 0.0000 0.0000 0.4292 -0.0030 4 0 0 0
NOV-25 7.60 P 0.0000 0.0000 0.0000 0.4787 -0.0029 4 0 0 0
NOV-25 7.65 P 0.0000 0.0000 0.0000 0.5283 -0.0030 4 0 0 0
NOV-25 7.70 P 0.0000 0.0000 0.0000 0.5781 -0.0030 4 0 0 0
NOV-25 7.75 P 0.0000 0.0000 0.0000 0.6280 -0.0030 4 0 0 0
NOV-25 7.80 P 0.0000 0.0000 0.0000 0.6780 -0.0030 5 0 0 0
NOV-25 7.85 P 0.0000 0.0000 0.0000 0.7279 -0.0030 0 0 0 0
NOV-25 7.90 P 0.0000 0.0000 0.0000 0.7779 -0.0030 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 0.8581 +0.0030 0 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8081 +0.0029 0 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7582 +0.0030 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7082 +0.0029 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6583 +0.0029 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6085 +0.0029 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5588 +0.0029 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5092 +0.0028 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4600 +0.0028 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4112 +0.0027 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3630 +0.0026 4 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3158 +0.0024 4 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2700 +0.0023 4 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2261 +0.0021 4 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1847 +0.0019 4 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1465 +0.0017 4 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1122 +0.0015 4 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0825 +0.0013 4 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0615 +0.0010 4 0 2 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0450 +0.0006 4 0 3 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0325 +0.0004 4 0 10 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0232 +0.0002 4 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0164 +0.0001 4 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0115 0.0000 4 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0080 -0.0001 5 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0056 0.0000 5 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0039 0.0000 5 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0027 -0.0001 5 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0019 0.0000 5 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0013 0.0000 5 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0009 0.0000 5 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
TOTAL CALL 0 49 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 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0007 -0.0001 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0011 -0.0002 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0019 -0.0002 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0031 -0.0003 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0049 -0.0004 4 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0077 -0.0006 4 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0119 -0.0007 4 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0180 -0.0009 4 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0266 -0.0011 4 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0384 -0.0013 4 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0541 -0.0015 4 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0744 -0.0017 4 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1034 -0.0020 4 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1369 -0.0024 4 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1744 -0.0026 4 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2151 -0.0028 4 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2583 -0.0029 4 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3034 -0.0030 4 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3499 -0.0031 5 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3975 -0.0030 5 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4458 -0.0030 5 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4946 -0.0031 5 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5438 -0.0030 5 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5932 -0.0030 5 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6428 -0.0030 5 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6925 -0.0031 5 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7423 -0.0031 5 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7922 -0.0030 6 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8421 -0.0030 6 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8921 -0.0030 6 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9420 -0.0030 6 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9920 -0.0030 6 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 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
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.8162 +0.0033 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7665 +0.0034 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7170 +0.0037 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6677 +0.0039 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6186 +0.0042 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5698 +0.0044 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5215 +0.0047 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4738 +0.0051 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4268 +0.0052 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3809 +0.0054 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3361 +0.0054 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2930 +0.0053 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2517 +0.0049 4 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2127 +0.0043 4 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1764 +0.0034 4 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1432 +0.0025 4 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1133 +0.0012 4 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0909 +0.0012 4 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0720 +0.0010 4 0 2 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0564 +0.0009 4 0 3 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0437 +0.0007 4 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0335 +0.0006 4 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0255 +0.0005 4 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0192 +0.0004 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0144 +0.0004 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0107 +0.0003 5 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0079 +0.0002 5 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0059 +0.0003 5 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0043 +0.0002 5 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0031 +0.0001 5 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0023 +0.0001 5 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0017 +0.0001 5 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0012 +0.0001 5 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0009 +0.0001 5 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0005 +0.0001 5 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
TOTAL CALL 0 11 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 +0.0005 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0011 +0.0006 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0016 +0.0009 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0023 +0.0011 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0032 +0.0014 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0044 +0.0016 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0061 +0.0019 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0084 +0.0023 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0114 +0.0024 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0155 +0.0026 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0207 +0.0026 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0276 +0.0025 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0363 +0.0021 4 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0473 +0.0015 4 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0610 +0.0006 4 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0778 -0.0003 4 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.0979 -0.0016 4 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1255 -0.0016 4 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1566 -0.0018 4 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.1910 -0.0019 4 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2283 -0.0021 4 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2681 -0.0022 4 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3101 -0.0023 4 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3538 -0.0024 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3990 -0.0024 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4453 -0.0025 5 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4925 -0.0026 5 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5405 -0.0025 5 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5889 -0.0026 5 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6377 -0.0027 5 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6869 -0.0027 5 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7363 -0.0027 5 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7858 -0.0027 5 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8355 -0.0027 5 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8852 -0.0028 5 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9351 -0.0027 5 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9849 -0.0028 5 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0348 -0.0028 5 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 23 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 0.7776 +0.0024 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7285 +0.0025 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6796 +0.0025 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6312 +0.0025 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5833 +0.0026 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5361 +0.0026 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4896 +0.0026 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4442 +0.0026 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4000 +0.0027 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3573 +0.0027 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3163 +0.0027 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2772 +0.0027 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2404 +0.0027 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2060 +0.0026 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1743 +0.0025 4 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1455 +0.0025 4 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1196 -0.0003 4 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0993 -0.0005 4 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0818 -0.0006 4 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0670 -0.0006 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0544 -0.0007 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0439 -0.0007 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0353 -0.0006 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0281 -0.0006 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0223 -0.0006 5 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0177 -0.0004 5 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0139 -0.0004 5 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0109 -0.0004 5 0 1 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0085 -0.0003 5 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0066 -0.0003 5 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0052 -0.0002 5 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0040 -0.0002 5 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0031 -0.0002 5 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0024 -0.0001 5 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0018 -0.0002 5 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0014 -0.0001 5 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0011 -0.0001 5 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0008 -0.0001 5 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 0.0020 0.0000 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0029 +0.0001 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0040 +0.0001 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0056 +0.0001 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0077 +0.0002 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0105 +0.0002 5 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0140 +0.0002 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0186 +0.0002 5 0 10 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0244 +0.0003 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0317 +0.0003 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0407 +0.0003 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0516 +0.0003 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0648 +0.0003 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0804 +0.0002 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0987 +0.0001 4 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1199 +0.0001 4 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1440 -0.0027 4 0 1 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1737 -0.0029 4 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2062 -0.0030 4 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2414 -0.0030 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2788 -0.0031 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3183 -0.0031 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3597 -0.0030 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4025 -0.0030 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4467 -0.0030 5 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4921 -0.0028 5 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5383 -0.0028 5 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5853 -0.0028 5 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6329 -0.0027 5 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6810 -0.0027 5 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7296 -0.0026 5 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7784 -0.0026 5 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8275 -0.0026 5 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8768 -0.0025 5 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9262 -0.0026 5 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9758 -0.0025 5 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0255 -0.0025 5 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0752 -0.0025 5 0 0 0
TOTAL PUT 0 14 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 16 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 0.6151 +0.0023 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5711 +0.0023 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5281 +0.0021 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4865 +0.0021 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4463 +0.0020 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4076 +0.0019 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3706 +0.0019 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3353 +0.0017 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3019 +0.0016 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2705 +0.0015 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2411 +0.0014 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2137 +0.0012 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1884 +0.0011 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1685 +0.0011 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1504 +0.0009 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1343 +0.0009 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1197 +0.0007 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1067 +0.0006 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0951 +0.0006 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0848 +0.0005 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0756 +0.0005 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0674 +0.0004 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0602 +0.0004 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0537 +0.0003 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0480 +0.0003 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0430 +0.0003 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0385 +0.0002 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0345 +0.0002 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0310 +0.0002 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0278 +0.0001 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0250 +0.0001 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0226 +0.0001 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0204 +0.0001 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0184 +0.0001 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0167 +0.0001 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0233 -0.0004 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0293 -0.0004 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0363 -0.0006 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0447 -0.0006 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0545 -0.0007 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0658 -0.0008 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0788 -0.0008 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0935 -0.0010 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1101 -0.0011 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1287 -0.0012 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1493 -0.0013 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1719 -0.0015 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1966 -0.0016 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2267 -0.0016 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2586 -0.0018 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2925 -0.0018 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3279 -0.0020 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3649 -0.0021 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4033 -0.0021 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4430 -0.0022 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4838 -0.0022 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5256 -0.0023 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5684 -0.0023 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6119 -0.0024 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6562 -0.0024 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7012 -0.0024 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7467 -0.0025 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7927 -0.0025 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8392 -0.0025 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8860 -0.0026 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9332 -0.0026 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9808 -0.0026 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0286 -0.0026 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0766 -0.0026 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1249 -0.0026 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 0.5967 +0.0056 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5545 +0.0054 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5136 +0.0053 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4739 +0.0051 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4358 +0.0049 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3991 +0.0046 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3642 +0.0045 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3309 +0.0042 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2994 +0.0040 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2698 +0.0038 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2420 +0.0035 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2161 +0.0033 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1957 +0.0030 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1771 +0.0027 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1602 +0.0025 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1449 +0.0023 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1310 +0.0021 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1185 +0.0019 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1072 +0.0017 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0971 +0.0017 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0879 +0.0015 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0797 +0.0014 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0722 +0.0012 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0656 +0.0011 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0596 +0.0010 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0542 +0.0009 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0494 +0.0009 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0450 +0.0008 8 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0411 +0.0007 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0375 +0.0006 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0344 +0.0006 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0315 +0.0005 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0289 +0.0005 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0266 +0.0005 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0245 +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 0.0364 -0.0010 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0442 -0.0012 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0533 -0.0013 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0636 -0.0015 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0755 -0.0017 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0888 -0.0020 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1039 -0.0021 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1206 -0.0024 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1391 -0.0026 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1595 -0.0028 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1817 -0.0031 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2058 -0.0033 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2354 -0.0036 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2668 -0.0039 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2999 -0.0041 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3346 -0.0043 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3707 -0.0045 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4082 -0.0047 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4469 -0.0049 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4868 -0.0049 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5276 -0.0051 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5694 -0.0052 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6119 -0.0054 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6553 -0.0055 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6993 -0.0056 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7439 -0.0057 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7891 -0.0057 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8347 -0.0058 8 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8808 -0.0059 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9272 -0.0060 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9741 -0.0060 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0212 -0.0061 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0686 -0.0061 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1163 -0.0061 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1642 -0.0062 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 0.6069 +0.0055 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5657 +0.0053 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5257 +0.0051 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4871 +0.0050 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4499 +0.0048 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4141 +0.0046 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3799 +0.0044 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3473 +0.0041 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3164 +0.0039 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2872 +0.0037 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2597 +0.0035 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2339 +0.0032 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2138 +0.0030 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1954 +0.0028 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1786 +0.0026 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1632 +0.0024 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1492 +0.0023 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1364 +0.0021 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1248 +0.0019 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1142 +0.0017 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1046 +0.0016 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0959 +0.0015 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0880 +0.0014 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0808 +0.0013 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0743 +0.0012 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0683 +0.0010 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0630 +0.0010 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0581 +0.0009 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0536 +0.0008 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0496 +0.0008 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0459 +0.0007 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0426 +0.0007 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 0.0466 -0.0011 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0554 -0.0013 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0654 -0.0015 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0768 -0.0016 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0896 -0.0018 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1038 -0.0020 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1196 -0.0022 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1370 -0.0025 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1561 -0.0027 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1769 -0.0029 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.1994 -0.0031 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2236 -0.0034 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2535 -0.0036 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.2851 -0.0038 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3183 -0.0040 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3529 -0.0042 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.3889 -0.0043 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4261 -0.0045 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4645 -0.0047 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5039 -0.0049 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5443 -0.0050 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.5856 -0.0051 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6277 -0.0052 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6705 -0.0053 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7140 -0.0054 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7580 -0.0056 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8027 -0.0056 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8478 -0.0057 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.8933 -0.0058 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9393 -0.0058 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 0.9856 -0.0059 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0323 -0.0059 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 204 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED