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
01 AUG 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
AUG-25 6.40 C 0.0000 0.0000 0.0000 0.8133 +0.0167 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.7633 +0.0167 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.7133 +0.0167 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6633 +0.0167 0 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.6133 +0.0167 0 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5633 +0.0167 0 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.5133 +0.0167 0 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4633 +0.0167 0 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.4133 +0.0167 0 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3633 +0.0167 0 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.3133 +0.0167 0 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2633 +0.0166 0 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.2134 +0.0165 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1635 +0.0162 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1139 +0.0151 3 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0656 +0.0121 3 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0236 +0.0055 2 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0055 +0.0011 2 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0010 +0.0002 3 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0002 +0.0001 3 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 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 18 0 0 0
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0001 -0.0002 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0002 -0.0005 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0006 -0.0016 3 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0023 -0.0046 3 0 1 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0103 -0.0112 2 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.0422 -0.0156 2 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.0877 -0.0165 3 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1369 -0.0166 3 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.1867 -0.0167 0 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2367 -0.0167 0 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.2867 -0.0167 0 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3367 -0.0167 0 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.3867 -0.0167 0 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4367 -0.0167 0 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.4867 -0.0167 0 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5367 -0.0167 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.5867 -0.0167 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6367 -0.0167 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.6867 -0.0167 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7367 -0.0167 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.7867 -0.0167 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8367 -0.0167 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 0.9490 +0.0176 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8990 +0.0176 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8490 +0.0176 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7990 +0.0176 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7490 +0.0176 0 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6990 +0.0176 0 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6490 +0.0176 0 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5990 +0.0176 0 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5490 +0.0176 0 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4990 +0.0176 0 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4490 +0.0175 0 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3990 +0.0175 0 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3490 +0.0173 0 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2990 +0.0170 0 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2491 +0.0165 3 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1994 +0.0155 3 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1505 +0.0139 3 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1037 +0.0115 3 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0620 +0.0085 3 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0298 +0.0057 3 0 15 0
SEP-25 7.25 C 0.0075 0.0075 0.0075 0.0130 +0.0035 3 50 50 +25
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0051 +0.0021 3 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0019 +0.0011 3 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0006 +0.0004 3 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0002 +0.0001 3 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 6 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 7 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 8 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 9 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 10 0 2 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
TOTAL CALL 50 89 +25
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 13 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0001 -0.0002 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0001 -0.0005 4 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0001 -0.0011 3 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0004 -0.0021 3 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0015 -0.0037 3 0 30 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0047 -0.0061 3 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0130 -0.0091 3 0 0 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0308 -0.0119 3 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.0640 -0.0141 3 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1061 -0.0155 3 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1529 -0.0165 3 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2016 -0.0172 3 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2512 -0.0174 3 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3011 -0.0175 4 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3510 -0.0176 0 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4010 -0.0176 0 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4510 -0.0176 0 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5010 -0.0176 0 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5510 -0.0176 0 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6010 -0.0176 0 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6510 -0.0176 0 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7010 -0.0176 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7510 -0.0176 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8010 -0.0176 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8510 -0.0176 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9010 -0.0176 0 0 0 0
TOTAL PUT 0 64 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 50 153 +25
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 0.7845 +0.0175 0 0 0 0
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.7345 +0.0175 0 0 0 0
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.6845 +0.0175 0 0 0 0
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.6345 +0.0175 0 0 0 0
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.5845 +0.0175 0 0 0 0
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.5345 +0.0175 0 0 0 0
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.4845 +0.0175 0 0 0 0
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.4345 +0.0175 0 0 0 0
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.3845 +0.0174 0 0 0 0
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.3346 +0.0173 3 0 0 0
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.2848 +0.0171 3 0 0 0
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.2354 +0.0166 3 0 0 0
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.1871 +0.0158 3 0 0 0
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.1408 +0.0144 3 0 0 0
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0985 +0.0124 3 0 0 0
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0626 +0.0099 3 0 0 0
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0350 +0.0051 3 0 0 0
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0181 +0.0027 3 0 0 0
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0084 +0.0012 3 0 0 0
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0035 +0.0005 3 0 0 0
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0013 +0.0001 3 0 0 0
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0004 0.0000 3 0 0 0
OCT-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 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 7 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 8 0 0 0
OCT-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-25 6.85 P 0.0000 0.0000 0.0000 0.0001 -0.0002 3 0 0 0
OCT-25 6.90 P 0.0000 0.0000 0.0000 0.0003 -0.0004 3 0 0 0
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0009 -0.0009 3 0 0 0
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0026 -0.0017 3 0 0 0
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0063 -0.0031 3 0 0 0
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0140 -0.0051 3 0 0 0
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0281 -0.0076 3 0 0 0
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.0505 -0.0124 3 0 0 0
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.0836 -0.0148 3 0 0 0
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.1239 -0.0163 3 0 0 0
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.1690 -0.0170 3 0 0 0
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.2168 -0.0174 3 0 0 0
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.2659 -0.0175 3 0 0 0
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.3156 -0.0175 3 0 0 0
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.3655 -0.0175 0 0 0 0
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.4155 -0.0175 0 0 0 0
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.4655 -0.0175 0 0 0 0
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.5155 -0.0175 0 0 0 0
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.5655 -0.0175 0 0 0 0
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.6155 -0.0175 0 0 0 0
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.6655 -0.0175 0 0 0 0
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.7155 -0.0175 0 0 0 0
OCT-25 7.95 P 0.0000 0.0000 0.0000 0.7655 -0.0175 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 0.7668 +0.0177 0 0 0 0
NOV-25 6.45 C 0.0000 0.0000 0.0000 0.7168 +0.0177 0 0 0 0
NOV-25 6.50 C 0.0000 0.0000 0.0000 0.6668 +0.0177 0 0 0 0
NOV-25 6.55 C 0.0000 0.0000 0.0000 0.6168 +0.0176 0 0 0 0
NOV-25 6.60 C 0.0000 0.0000 0.0000 0.5669 +0.0177 5 0 0 0
NOV-25 6.65 C 0.0000 0.0000 0.0000 0.5169 +0.0176 4 0 0 0
NOV-25 6.70 C 0.0000 0.0000 0.0000 0.4670 +0.0175 4 0 0 0
NOV-25 6.75 C 0.0000 0.0000 0.0000 0.4173 +0.0174 4 0 0 0
NOV-25 6.80 C 0.0000 0.0000 0.0000 0.3677 +0.0171 4 0 0 0
NOV-25 6.85 C 0.0000 0.0000 0.0000 0.3186 +0.0168 4 0 0 0
NOV-25 6.90 C 0.0000 0.0000 0.0000 0.2701 +0.0161 4 0 0 0
NOV-25 6.95 C 0.0000 0.0000 0.0000 0.2229 +0.0153 4 0 0 0
NOV-25 7.00 C 0.0000 0.0000 0.0000 0.1775 +0.0139 3 0 0 0
NOV-25 7.05 C 0.0000 0.0000 0.0000 0.1352 +0.0122 3 0 0 0
NOV-25 7.10 C 0.0000 0.0000 0.0000 0.0971 +0.0099 3 0 0 0
NOV-25 7.15 C 0.0000 0.0000 0.0000 0.0647 +0.0075 3 0 0 0
NOV-25 7.20 C 0.0000 0.0000 0.0000 0.0421 +0.0051 3 0 0 0
NOV-25 7.25 C 0.0000 0.0000 0.0000 0.0261 +0.0033 3 0 0 0
NOV-25 7.30 C 0.0000 0.0000 0.0000 0.0154 +0.0020 3 0 0 0
NOV-25 7.35 C 0.0000 0.0000 0.0000 0.0087 +0.0011 3 0 0 0
NOV-25 7.40 C 0.0000 0.0000 0.0000 0.0047 +0.0006 3 0 0 0
NOV-25 7.45 C 0.0000 0.0000 0.0000 0.0024 +0.0002 4 0 0 0
NOV-25 7.50 C 0.0000 0.0000 0.0000 0.0012 +0.0001 4 0 0 0
NOV-25 7.55 C 0.0000 0.0000 0.0000 0.0006 0.0000 4 0 0 0
NOV-25 7.60 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
NOV-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-25 7.70 C 0.0000 0.0000 0.0000 0.0001 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 6 0 0 0
NOV-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
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 6 0 0 0
NOV-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 6.65 P 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
NOV-25 6.70 P 0.0000 0.0000 0.0000 0.0002 -0.0002 4 0 0 0
NOV-25 6.75 P 0.0000 0.0000 0.0000 0.0005 -0.0003 4 0 0 0
NOV-25 6.80 P 0.0000 0.0000 0.0000 0.0009 -0.0006 4 0 0 0
NOV-25 6.85 P 0.0000 0.0000 0.0000 0.0018 -0.0009 4 0 0 0
NOV-25 6.90 P 0.0000 0.0000 0.0000 0.0033 -0.0016 4 0 0 0
NOV-25 6.95 P 0.0000 0.0000 0.0000 0.0061 -0.0024 4 0 0 0
NOV-25 7.00 P 0.0000 0.0000 0.0000 0.0107 -0.0038 3 0 0 0
NOV-25 7.05 P 0.0000 0.0000 0.0000 0.0184 -0.0055 3 0 0 0
NOV-25 7.10 P 0.0000 0.0000 0.0000 0.0303 -0.0078 3 0 0 0
NOV-25 7.15 P 0.0000 0.0000 0.0000 0.0479 -0.0102 3 0 0 0
NOV-25 7.20 P 0.0000 0.0000 0.0000 0.0753 -0.0126 3 0 0 0
NOV-25 7.25 P 0.0000 0.0000 0.0000 0.1093 -0.0144 3 0 0 0
NOV-25 7.30 P 0.0000 0.0000 0.0000 0.1486 -0.0157 3 0 0 0
NOV-25 7.35 P 0.0000 0.0000 0.0000 0.1919 -0.0166 3 0 0 0
NOV-25 7.40 P 0.0000 0.0000 0.0000 0.2379 -0.0171 3 0 0 0
NOV-25 7.45 P 0.0000 0.0000 0.0000 0.2856 -0.0175 4 0 0 0
NOV-25 7.50 P 0.0000 0.0000 0.0000 0.3344 -0.0176 4 0 0 0
NOV-25 7.55 P 0.0000 0.0000 0.0000 0.3838 -0.0177 4 0 0 0
NOV-25 7.60 P 0.0000 0.0000 0.0000 0.4335 -0.0177 4 0 0 0
NOV-25 7.65 P 0.0000 0.0000 0.0000 0.4833 -0.0177 4 0 0 0
NOV-25 7.70 P 0.0000 0.0000 0.0000 0.5333 -0.0177 4 0 0 0
NOV-25 7.75 P 0.0000 0.0000 0.0000 0.5832 -0.0177 0 0 0 0
NOV-25 7.80 P 0.0000 0.0000 0.0000 0.6332 -0.0177 0 0 0 0
NOV-25 7.85 P 0.0000 0.0000 0.0000 0.6832 -0.0177 0 0 0 0
NOV-25 7.90 P 0.0000 0.0000 0.0000 0.7332 -0.0177 0 0 0 0
NOV-25 7.95 P 0.0000 0.0000 0.0000 0.7832 -0.0177 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 0.9025 +0.0173 0 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8525 +0.0173 0 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8025 +0.0173 0 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7525 +0.0173 0 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7026 +0.0173 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6526 +0.0173 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6027 +0.0172 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5528 +0.0172 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5031 +0.0171 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4535 +0.0170 4 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4043 +0.0168 4 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3555 +0.0165 4 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3076 +0.0161 4 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2608 +0.0155 4 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2157 +0.0146 4 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1732 +0.0135 4 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1339 +0.0119 4 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0990 +0.0102 4 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0692 +0.0083 3 0 2 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0493 +0.0063 4 0 3 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0345 +0.0047 4 0 10 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0238 +0.0035 4 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0162 +0.0024 4 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0110 +0.0017 4 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0074 +0.0012 4 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0050 +0.0008 4 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0034 +0.0006 4 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0023 +0.0004 5 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0015 +0.0002 5 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0011 +0.0002 5 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0007 +0.0001 5 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0005 +0.0001 5 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 7 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 6 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0006 -0.0002 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0010 -0.0003 4 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0018 -0.0005 4 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0030 -0.0008 4 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0051 -0.0012 4 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0083 -0.0018 4 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0132 -0.0027 4 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0207 -0.0038 4 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0314 -0.0054 4 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0465 -0.0071 4 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.0667 -0.0090 3 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.0968 -0.0110 4 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1320 -0.0126 4 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.1713 -0.0138 4 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2137 -0.0149 4 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2585 -0.0156 4 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3049 -0.0161 4 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3525 -0.0165 4 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4009 -0.0167 4 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4498 -0.0169 5 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.4990 -0.0171 5 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5486 -0.0171 5 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.5982 -0.0172 5 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6480 -0.0172 5 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.6978 -0.0173 5 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7477 -0.0173 5 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.7977 -0.0172 6 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8476 -0.0173 6 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8976 -0.0173 6 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9476 -0.0173 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 0.8596 +0.0175 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8097 +0.0175 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7599 +0.0175 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7101 +0.0175 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6605 +0.0174 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6110 +0.0173 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5618 +0.0172 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5130 +0.0170 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4647 +0.0167 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4171 +0.0163 4 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3705 +0.0159 4 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3252 +0.0153 4 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2816 +0.0146 4 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2400 +0.0137 4 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2009 +0.0126 4 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1648 +0.0114 4 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1321 +0.0101 4 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1032 +0.0088 4 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0810 +0.0075 4 0 2 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0626 +0.0062 4 0 3 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0477 +0.0051 4 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0359 +0.0042 4 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0266 +0.0033 4 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0196 +0.0027 4 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0142 +0.0021 4 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0102 +0.0016 4 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0073 +0.0013 4 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0051 +0.0009 4 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0036 +0.0007 5 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0025 +0.0005 5 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0017 +0.0003 5 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0012 +0.0003 5 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0008 +0.0002 5 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0006 +0.0002 5 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0004 +0.0001 5 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0003 +0.0001 5 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0002 +0.0001 5 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0001 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 0.0001 -0.0001 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0010 -0.0002 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0015 -0.0003 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0023 -0.0004 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0035 -0.0006 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0052 -0.0009 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0076 -0.0013 4 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0110 -0.0017 4 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0157 -0.0023 4 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0221 -0.0030 4 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0305 -0.0039 4 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0414 -0.0050 4 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0553 -0.0062 4 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.0726 -0.0075 4 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.0937 -0.0088 4 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1215 -0.0101 4 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.1531 -0.0114 4 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.1882 -0.0125 4 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2264 -0.0134 4 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.2671 -0.0143 4 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3101 -0.0149 4 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3547 -0.0155 4 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4007 -0.0160 4 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4478 -0.0163 4 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.4956 -0.0167 4 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5441 -0.0169 5 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.5930 -0.0171 5 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6422 -0.0173 5 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.6917 -0.0173 5 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7413 -0.0174 5 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7911 -0.0174 5 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8409 -0.0175 5 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8908 -0.0175 5 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9407 -0.0175 5 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9906 -0.0176 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 0.8203 +0.0172 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7708 +0.0173 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7214 +0.0173 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6723 +0.0172 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6236 +0.0172 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5753 +0.0171 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5277 +0.0169 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4809 +0.0167 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4351 +0.0164 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3905 +0.0159 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3475 +0.0153 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3062 +0.0145 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2670 +0.0136 4 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2302 +0.0126 4 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1959 +0.0114 4 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1645 +0.0101 4 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1362 +0.0088 4 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1127 +0.0077 4 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0924 +0.0067 4 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0749 +0.0057 4 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0602 +0.0048 4 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0479 +0.0041 4 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0377 +0.0033 4 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0294 +0.0027 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0228 +0.0022 5 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0175 +0.0018 5 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0133 +0.0014 5 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0100 +0.0010 5 0 1 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0075 +0.0008 5 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0056 +0.0006 5 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0041 +0.0004 5 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0030 +0.0003 5 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0022 +0.0003 5 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0016 +0.0002 5 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0012 +0.0002 5 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0008 +0.0001 5 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0006 +0.0001 5 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0004 0.0000 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 0.0008 0.0000 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0013 +0.0001 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0019 +0.0001 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0028 0.0000 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0041 0.0000 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0058 -0.0001 5 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0082 -0.0003 5 0 0 0
JUN-26 6.60 P 0.0219 0.0219 0.0219 0.0114 -0.0005 5 2 38 +2
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0156 -0.0008 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0210 -0.0013 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0280 -0.0019 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0367 -0.0027 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0475 -0.0036 4 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0607 -0.0046 4 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0764 -0.0058 4 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.0950 -0.0071 4 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1167 -0.0084 4 0 1 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1432 -0.0095 4 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.1729 -0.0105 4 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2054 -0.0115 4 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2407 -0.0124 4 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.2784 -0.0131 4 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3182 -0.0139 4 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3599 -0.0145 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4033 -0.0150 5 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4480 -0.0154 5 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.4938 -0.0158 5 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5405 -0.0162 5 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.5880 -0.0164 5 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6361 -0.0166 5 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.6846 -0.0168 5 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7335 -0.0169 5 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7827 -0.0169 5 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8321 -0.0170 5 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8817 -0.0170 5 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9313 -0.0171 5 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9811 -0.0171 5 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0309 -0.0172 5 0 0 0
TOTAL PUT 2 44 +2
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 2 46 +2
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 0.6526 +0.0163 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.6075 +0.0159 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5634 +0.0155 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5206 +0.0152 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4790 +0.0147 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4388 +0.0142 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4002 +0.0136 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3633 +0.0130 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3282 +0.0123 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2950 +0.0116 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2638 +0.0110 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2347 +0.0103 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2076 +0.0096 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1825 +0.0055 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1629 +0.0049 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1451 +0.0042 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1292 +0.0036 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1150 +0.0032 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1023 +0.0027 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0909 +0.0023 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0809 +0.0020 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0719 +0.0016 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0640 +0.0014 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0570 +0.0012 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0508 +0.0010 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0453 +0.0009 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0404 +0.0007 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0361 +0.0006 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0323 +0.0005 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0289 +0.0004 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0259 +0.0003 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0233 +0.0003 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0209 +0.0001 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0189 +0.0002 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0170 +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 0.0183 -0.0014 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0232 -0.0018 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0291 -0.0022 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0363 -0.0025 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0447 -0.0030 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0545 -0.0035 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0659 -0.0041 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0790 -0.0047 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0939 -0.0054 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1107 -0.0061 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1295 -0.0067 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1504 -0.0074 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1733 -0.0081 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1982 -0.0122 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2286 -0.0128 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2608 -0.0135 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2949 -0.0141 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3307 -0.0145 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3680 -0.0150 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4066 -0.0154 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4466 -0.0157 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4876 -0.0161 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5297 -0.0163 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5727 -0.0165 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6165 -0.0167 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6610 -0.0168 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7061 -0.0170 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7518 -0.0171 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7980 -0.0172 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8446 -0.0173 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8916 -0.0174 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9390 -0.0174 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9866 -0.0176 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0346 -0.0175 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0827 -0.0176 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 0.6328 +0.0178 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5895 +0.0174 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5473 +0.0168 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5064 +0.0163 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4669 +0.0157 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4289 +0.0152 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3924 +0.0145 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3576 +0.0138 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3245 +0.0131 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2932 +0.0123 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2638 +0.0116 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2363 +0.0109 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2106 +0.0101 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1905 +0.0094 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1721 +0.0086 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1555 +0.0079 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1404 +0.0073 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1268 +0.0067 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1145 +0.0061 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1035 +0.0057 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0935 +0.0051 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0846 +0.0048 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0765 +0.0043 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0693 +0.0040 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0628 +0.0036 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0570 +0.0033 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0517 +0.0030 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0470 +0.0027 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0428 +0.0025 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0390 +0.0023 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0356 +0.0021 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0326 +0.0020 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0298 +0.0018 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0273 +0.0016 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0251 +0.0015 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 0.0299 -0.0024 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0366 -0.0028 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0444 -0.0034 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0535 -0.0039 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0640 -0.0045 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0760 -0.0050 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0895 -0.0057 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1047 -0.0064 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1216 -0.0071 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1403 -0.0079 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1609 -0.0086 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1834 -0.0093 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2077 -0.0101 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2376 -0.0108 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2692 -0.0116 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3026 -0.0123 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3375 -0.0129 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3739 -0.0135 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4116 -0.0141 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4506 -0.0145 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4906 -0.0151 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5317 -0.0154 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5736 -0.0159 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6164 -0.0162 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6599 -0.0166 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7041 -0.0169 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7488 -0.0172 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7941 -0.0175 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8399 -0.0177 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8861 -0.0179 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9327 -0.0181 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9797 -0.0182 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0269 -0.0184 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0744 -0.0186 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1222 -0.0187 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 0.6421 +0.0174 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5999 +0.0170 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5588 +0.0165 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.5190 +0.0160 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4805 +0.0155 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4434 +0.0149 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.4078 +0.0142 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3738 +0.0136 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3414 +0.0130 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.3106 +0.0122 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2816 +0.0115 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2544 +0.0109 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2289 +0.0102 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.2090 +0.0095 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1908 +0.0088 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1742 +0.0082 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1590 +0.0076 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1452 +0.0070 6 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1326 +0.0065 6 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1212 +0.0060 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1108 +0.0055 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.1014 +0.0051 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0929 +0.0048 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0851 +0.0044 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0781 +0.0041 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0717 +0.0037 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0659 +0.0034 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0607 +0.0032 7 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0559 +0.0029 7 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0516 +0.0028 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0477 +0.0026 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0441 +0.0024 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 0.0392 -0.0028 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0470 -0.0032 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0559 -0.0037 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0661 -0.0042 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0776 -0.0047 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0905 -0.0053 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1049 -0.0060 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1209 -0.0066 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1385 -0.0072 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1577 -0.0080 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.1787 -0.0087 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2015 -0.0093 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2260 -0.0100 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.2561 -0.0107 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.2879 -0.0114 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3213 -0.0120 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.3561 -0.0126 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.3923 -0.0132 6 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4297 -0.0137 6 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.4683 -0.0142 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5079 -0.0147 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.5485 -0.0151 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.5900 -0.0154 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6322 -0.0158 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.6752 -0.0161 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7188 -0.0165 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.7630 -0.0168 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8078 -0.0170 7 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.8530 -0.0173 7 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.8987 -0.0174 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 0.9448 -0.0176 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 0.9912 -0.0178 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.04 MARKET TOTAL 52 287 +27
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED