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
06 MAY 2026, WEDNESDAY
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
MAY-26 6.10 C 0.0000 0.0000 0.0000 0.7036 -0.0207 0 0 0 0
MAY-26 6.15 C 0.0000 0.0000 0.0000 0.6536 -0.0207 0 0 0 0
MAY-26 6.20 C 0.0000 0.0000 0.0000 0.6036 -0.0207 0 0 0 0
MAY-26 6.25 C 0.0000 0.0000 0.0000 0.5536 -0.0207 0 0 0 0
MAY-26 6.30 C 0.0000 0.0000 0.0000 0.5036 -0.0207 0 0 0 0
MAY-26 6.35 C 0.0000 0.0000 0.0000 0.4536 -0.0207 0 0 0 0
MAY-26 6.40 C 0.0000 0.0000 0.0000 0.4036 -0.0207 0 0 0 0
MAY-26 6.45 C 0.0000 0.0000 0.0000 0.3536 -0.0207 0 0 0 0
MAY-26 6.50 C 0.0000 0.0000 0.0000 0.3036 -0.0207 0 0 0 0
MAY-26 6.55 C 0.0000 0.0000 0.0000 0.2536 -0.0207 0 0 0 0
MAY-26 6.60 C 0.0000 0.0000 0.0000 0.2036 -0.0207 0 0 0 0
MAY-26 6.65 C 0.0000 0.0000 0.0000 0.1536 -0.0207 0 0 0 0
MAY-26 6.70 C 0.0000 0.0000 0.0000 0.1036 -0.0207 0 0 0 0
MAY-26 6.75 C 0.0000 0.0000 0.0000 0.0545 -0.0200 2 0 0 0
MAY-26 6.80 C 0.0000 0.0000 0.0000 0.0148 -0.0142 2 0 0 0
MAY-26 6.85 C 0.0000 0.0000 0.0000 0.0016 -0.0037 2 0 0 0
MAY-26 6.90 C 0.0000 0.0000 0.0000 0.0001 -0.0004 3 0 2 0
MAY-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 15 0
MAY-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 1 0
MAY-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
MAY-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
MAY-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
MAY-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
TOTAL CALL 0 18 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
MAY-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
MAY-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAY-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAY-26 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAY-26 6.75 P 0.0000 0.0000 0.0000 0.0009 +0.0007 2 0 0 0
MAY-26 6.80 P 0.0000 0.0000 0.0000 0.0112 +0.0065 2 0 0 0
MAY-26 6.85 P 0.0000 0.0000 0.0000 0.0480 +0.0170 2 0 0 0
MAY-26 6.90 P 0.0000 0.0000 0.0000 0.0965 +0.0203 3 0 0 0
MAY-26 6.95 P 0.0000 0.0000 0.0000 0.1464 +0.0207 0 0 0 0
MAY-26 7.00 P 0.0000 0.0000 0.0000 0.1964 +0.0207 0 0 0 0
MAY-26 7.05 P 0.0000 0.0000 0.0000 0.2464 +0.0207 0 0 0 0
MAY-26 7.10 P 0.0000 0.0000 0.0000 0.2964 +0.0207 0 0 0 0
MAY-26 7.15 P 0.0000 0.0000 0.0000 0.3464 +0.0207 0 0 0 0
MAY-26 7.20 P 0.0000 0.0000 0.0000 0.3964 +0.0207 0 0 0 0
MAY-26 7.25 P 0.0000 0.0000 0.0000 0.4464 +0.0207 0 0 0 0
MAY-26 7.30 P 0.0000 0.0000 0.0000 0.4964 +0.0207 0 0 0 0
MAY-26 7.35 P 0.0000 0.0000 0.0000 0.5464 +0.0207 0 0 0 0
MAY-26 7.40 P 0.0000 0.0000 0.0000 0.5964 +0.0207 0 0 0 0
MAY-26 7.45 P 0.0000 0.0000 0.0000 0.6464 +0.0207 0 0 0 0
MAY-26 7.50 P 0.0000 0.0000 0.0000 0.6964 +0.0207 0 0 0 0
MAY-26 7.55 P 0.0000 0.0000 0.0000 0.7464 +0.0207 0 0 0 0
MAY-26 7.60 P 0.0000 0.0000 0.0000 0.7964 +0.0207 0 0 0 0
MAY-26 7.65 P 0.0000 0.0000 0.0000 0.8464 +0.0207 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 18 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 6.10 C 0.0000 0.0000 0.0000 0.6905 -0.0205 0 0 0 0
JUN-26 6.15 C 0.0000 0.0000 0.0000 0.6405 -0.0205 0 0 0 0
JUN-26 6.20 C 0.0000 0.0000 0.0000 0.5905 -0.0205 0 0 0 0
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.5405 -0.0205 0 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.4905 -0.0205 0 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.4405 -0.0205 0 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.3905 -0.0205 0 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.3405 -0.0205 0 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.2905 -0.0205 0 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.2405 -0.0205 0 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.1907 -0.0204 3 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.1414 -0.0200 3 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.0938 -0.0189 3 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.0514 -0.0161 2 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.0202 -0.0107 2 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.0064 -0.0049 2 0 3 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.0016 -0.0016 3 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.0004 -0.0004 3 0 5 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0001 -0.0001 3 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 1 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 10 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
TOTAL CALL 0 20 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 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0002 +0.0001 3 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0009 +0.0005 3 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0033 +0.0016 3 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0109 +0.0044 2 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0297 +0.0098 2 0 2 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0659 +0.0156 2 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1111 +0.0189 3 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1599 +0.0201 3 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.2096 +0.0204 3 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2595 +0.0205 0 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.3095 +0.0205 0 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.3595 +0.0205 0 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.4095 +0.0205 0 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.4595 +0.0205 0 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.5095 +0.0205 0 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.5595 +0.0205 0 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.6095 +0.0205 0 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.6595 +0.0205 0 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.7095 +0.0205 0 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.7595 +0.0205 0 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.8095 +0.0205 0 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.8595 +0.0205 0 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.9095 +0.0205 0 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.9595 +0.0205 0 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 1.0095 +0.0205 0 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 1.0595 +0.0205 0 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 1.1095 +0.0205 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 1.1595 +0.0205 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.2095 +0.0205 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.2595 +0.0205 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.3095 +0.0205 0 0 0 0
TOTAL PUT 0 66 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 86 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-26 6.10 C 0.0000 0.0000 0.0000 0.6774 -0.0205 0 0 0 0
JUL-26 6.15 C 0.0000 0.0000 0.0000 0.6274 -0.0205 0 0 0 0
JUL-26 6.20 C 0.0000 0.0000 0.0000 0.5774 -0.0205 0 0 0 0
JUL-26 6.25 C 0.0000 0.0000 0.0000 0.5274 -0.0205 0 0 0 0
JUL-26 6.30 C 0.0000 0.0000 0.0000 0.4774 -0.0205 0 0 0 0
JUL-26 6.35 C 0.0000 0.0000 0.0000 0.4274 -0.0205 0 0 0 0
JUL-26 6.40 C 0.0000 0.0000 0.0000 0.3774 -0.0205 0 0 0 0
JUL-26 6.45 C 0.0000 0.0000 0.0000 0.3274 -0.0205 0 0 0 0
JUL-26 6.50 C 0.0000 0.0000 0.0000 0.2775 -0.0204 3 0 0 0
JUL-26 6.55 C 0.0000 0.0000 0.0000 0.2278 -0.0203 3 0 0 0
JUL-26 6.60 C 0.0000 0.0000 0.0000 0.1788 -0.0197 3 0 0 0
JUL-26 6.65 C 0.0000 0.0000 0.0000 0.1312 -0.0188 3 0 0 0
JUL-26 6.70 C 0.0000 0.0000 0.0000 0.0872 -0.0170 3 0 0 0
JUL-26 6.75 C 0.0000 0.0000 0.0000 0.0498 -0.0143 2 0 0 0
JUL-26 6.80 C 0.0000 0.0000 0.0000 0.0228 -0.0104 2 0 0 0
JUL-26 6.85 C 0.0000 0.0000 0.0000 0.0096 -0.0063 2 0 0 0
JUL-26 6.90 C 0.0000 0.0000 0.0000 0.0036 -0.0033 3 0 0 0
JUL-26 6.95 C 0.0000 0.0000 0.0000 0.0013 -0.0015 3 0 0 0
JUL-26 7.00 C 0.0000 0.0000 0.0000 0.0004 -0.0007 3 0 0 0
JUL-26 7.05 C 0.0000 0.0000 0.0000 0.0001 -0.0003 3 0 0 0
JUL-26 7.10 C 0.0000 0.0000 0.0000 0.0001 -0.0001 3 0 0 0
JUL-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JUL-26 6.55 P 0.0000 0.0000 0.0000 0.0004 +0.0002 3 0 0 0
JUL-26 6.60 P 0.0000 0.0000 0.0000 0.0014 +0.0008 3 0 0 0
JUL-26 6.65 P 0.0000 0.0000 0.0000 0.0038 +0.0017 3 0 0 0
JUL-26 6.70 P 0.0000 0.0000 0.0000 0.0098 +0.0035 3 0 0 0
JUL-26 6.75 P 0.0000 0.0000 0.0000 0.0224 +0.0062 2 0 0 0
JUL-26 6.80 P 0.0000 0.0000 0.0000 0.0454 +0.0101 2 0 0 0
JUL-26 6.85 P 0.0000 0.0000 0.0000 0.0822 +0.0142 2 0 0 0
JUL-26 6.90 P 0.0000 0.0000 0.0000 0.1262 +0.0172 3 0 0 0
JUL-26 6.95 P 0.0000 0.0000 0.0000 0.1739 +0.0190 3 0 0 0
JUL-26 7.00 P 0.0000 0.0000 0.0000 0.2230 +0.0198 3 0 0 0
JUL-26 7.05 P 0.0000 0.0000 0.0000 0.2727 +0.0202 3 0 0 0
JUL-26 7.10 P 0.0000 0.0000 0.0000 0.3226 +0.0203 0 0 0 0
JUL-26 7.15 P 0.0000 0.0000 0.0000 0.3726 +0.0204 0 0 0 0
JUL-26 7.20 P 0.0000 0.0000 0.0000 0.4226 +0.0205 0 0 0 0
JUL-26 7.25 P 0.0000 0.0000 0.0000 0.4726 +0.0205 0 0 0 0
JUL-26 7.30 P 0.0000 0.0000 0.0000 0.5226 +0.0205 0 0 0 0
JUL-26 7.35 P 0.0000 0.0000 0.0000 0.5726 +0.0205 0 0 0 0
JUL-26 7.40 P 0.0000 0.0000 0.0000 0.6226 +0.0205 0 0 0 0
JUL-26 7.45 P 0.0000 0.0000 0.0000 0.6726 +0.0205 0 0 0 0
JUL-26 7.50 P 0.0000 0.0000 0.0000 0.7226 +0.0205 0 0 0 0
JUL-26 7.55 P 0.0000 0.0000 0.0000 0.7726 +0.0205 0 0 0 0
JUL-26 7.60 P 0.0000 0.0000 0.0000 0.8226 +0.0205 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
AUG-26 6.10 C 0.0000 0.0000 0.0000 0.6615 -0.0204 0 0 0 0
AUG-26 6.15 C 0.0000 0.0000 0.0000 0.6115 -0.0204 0 0 0 0
AUG-26 6.20 C 0.0000 0.0000 0.0000 0.5615 -0.0204 0 0 0 0
AUG-26 6.25 C 0.0000 0.0000 0.0000 0.5115 -0.0204 0 0 0 0
AUG-26 6.30 C 0.0000 0.0000 0.0000 0.4616 -0.0203 4 0 0 0
AUG-26 6.35 C 0.0000 0.0000 0.0000 0.4116 -0.0203 4 0 0 0
AUG-26 6.40 C 0.0000 0.0000 0.0000 0.3618 -0.0201 4 0 0 0
AUG-26 6.45 C 0.0000 0.0000 0.0000 0.3121 -0.0199 3 0 0 0
AUG-26 6.50 C 0.0000 0.0000 0.0000 0.2628 -0.0195 3 0 0 0
AUG-26 6.55 C 0.0000 0.0000 0.0000 0.2142 -0.0189 3 0 0 0
AUG-26 6.60 C 0.0000 0.0000 0.0000 0.1670 -0.0180 3 0 0 0
AUG-26 6.65 C 0.0000 0.0000 0.0000 0.1225 -0.0169 3 0 0 0
AUG-26 6.70 C 0.0000 0.0000 0.0000 0.0823 -0.0157 3 0 0 0
AUG-26 6.75 C 0.0000 0.0000 0.0000 0.0489 -0.0142 2 0 0 0
AUG-26 6.80 C 0.0000 0.0000 0.0000 0.0285 -0.0079 3 0 0 0
AUG-26 6.85 C 0.0000 0.0000 0.0000 0.0158 -0.0047 3 0 0 0
AUG-26 6.90 C 0.0000 0.0000 0.0000 0.0084 -0.0026 3 0 0 0
AUG-26 6.95 C 0.0000 0.0000 0.0000 0.0043 -0.0013 3 0 0 0
AUG-26 7.00 C 0.0000 0.0000 0.0000 0.0022 -0.0006 3 0 0 0
AUG-26 7.05 C 0.0000 0.0000 0.0000 0.0011 -0.0003 3 0 0 0
AUG-26 7.10 C 0.0000 0.0000 0.0000 0.0006 -0.0001 4 0 0 0
AUG-26 7.15 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
AUG-26 7.20 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
AUG-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 7.55 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
AUG-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 6.40 P 0.0000 0.0000 0.0000 0.0003 +0.0002 4 0 0 0
AUG-26 6.45 P 0.0000 0.0000 0.0000 0.0006 +0.0005 3 0 0 0
AUG-26 6.50 P 0.0000 0.0000 0.0000 0.0013 +0.0009 3 0 0 0
AUG-26 6.55 P 0.0000 0.0000 0.0000 0.0027 +0.0015 3 0 0 0
AUG-26 6.60 P 0.0000 0.0000 0.0000 0.0055 +0.0024 3 0 0 0
AUG-26 6.65 P 0.0000 0.0000 0.0000 0.0110 +0.0035 3 0 0 0
AUG-26 6.70 P 0.0000 0.0000 0.0000 0.0208 +0.0047 3 0 0 0
AUG-26 6.75 P 0.0000 0.0000 0.0000 0.0374 +0.0062 2 0 0 0
AUG-26 6.80 P 0.0000 0.0000 0.0000 0.0670 +0.0125 3 0 0 0
AUG-26 6.85 P 0.0000 0.0000 0.0000 0.1043 +0.0157 3 0 0 0
AUG-26 6.90 P 0.0000 0.0000 0.0000 0.1469 +0.0178 3 0 0 0
AUG-26 6.95 P 0.0000 0.0000 0.0000 0.1928 +0.0191 3 0 0 0
AUG-26 7.00 P 0.0000 0.0000 0.0000 0.2407 +0.0198 3 0 0 0
AUG-26 7.05 P 0.0000 0.0000 0.0000 0.2896 +0.0201 3 0 0 0
AUG-26 7.10 P 0.0000 0.0000 0.0000 0.3391 +0.0203 4 0 0 0
AUG-26 7.15 P 0.0000 0.0000 0.0000 0.3888 +0.0204 4 0 0 0
AUG-26 7.20 P 0.0000 0.0000 0.0000 0.4386 +0.0203 4 0 0 0
AUG-26 7.25 P 0.0000 0.0000 0.0000 0.4886 +0.0204 4 0 0 0
AUG-26 7.30 P 0.0000 0.0000 0.0000 0.5385 +0.0204 0 0 0 0
AUG-26 7.35 P 0.0000 0.0000 0.0000 0.5885 +0.0204 0 0 0 0
AUG-26 7.40 P 0.0000 0.0000 0.0000 0.6385 +0.0204 0 0 0 0
AUG-26 7.45 P 0.0000 0.0000 0.0000 0.6885 +0.0204 0 0 0 0
AUG-26 7.50 P 0.0000 0.0000 0.0000 0.7385 +0.0204 0 0 0 0
AUG-26 7.55 P 0.0000 0.0000 0.0000 0.7885 +0.0204 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-26 6.10 C 0.0000 0.0000 0.0000 0.6491 -0.0200 0 0 0 0
SEP-26 6.15 C 0.0000 0.0000 0.0000 0.5991 -0.0200 0 0 0 0
SEP-26 6.20 C 0.0000 0.0000 0.0000 0.5491 -0.0200 0 0 0 0
SEP-26 6.25 C 0.0000 0.0000 0.0000 0.4991 -0.0200 0 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.4492 -0.0199 4 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.3992 -0.0200 3 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.3495 -0.0199 3 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.3000 -0.0199 3 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.2511 -0.0197 3 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.2034 -0.0193 3 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.1579 -0.0186 3 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.1159 -0.0174 3 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.0792 -0.0154 3 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.0494 -0.0126 3 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.0307 -0.0093 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0185 -0.0063 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0108 -0.0040 3 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0062 -0.0025 3 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0036 -0.0014 3 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0020 -0.0008 3 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0012 -0.0004 4 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0007 -0.0002 4 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0004 -0.0001 4 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 2 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
TOTAL CALL 0 70 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 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0004 +0.0001 3 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0009 +0.0001 3 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0020 +0.0003 3 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0043 +0.0007 3 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0088 +0.0014 3 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0168 +0.0026 3 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0301 +0.0046 3 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0503 +0.0074 3 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0816 +0.0107 3 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1194 +0.0137 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1617 +0.0160 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.2071 +0.0175 3 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2545 +0.0186 3 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.3029 +0.0192 3 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.3521 +0.0196 4 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.4016 +0.0198 4 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.4513 +0.0199 4 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.5011 +0.0199 4 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.5510 +0.0199 4 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.6010 +0.0200 4 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.6509 +0.0199 0 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.7009 +0.0200 0 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.7509 +0.0200 0 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.8009 +0.0200 0 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.8509 +0.0200 0 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.9009 +0.0200 0 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.9509 +0.0200 0 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 1.0009 +0.0200 0 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 1.0509 +0.0200 0 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 1.1009 +0.0200 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.1509 +0.0200 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.2009 +0.0200 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.2509 +0.0200 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.3009 +0.0200 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.3509 +0.0200 0 0 0 0
TOTAL PUT 0 33 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 103 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 6.10 C 0.0000 0.0000 0.0000 0.6092 -0.0203 0 0 0 0
DEC-26 6.15 C 0.0000 0.0000 0.0000 0.5593 -0.0202 3 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.5093 -0.0203 3 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.4595 -0.0203 3 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.4099 -0.0202 3 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.3607 -0.0201 3 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.3123 -0.0198 3 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.2650 -0.0195 3 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.2196 -0.0189 3 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.1770 -0.0180 3 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.1381 -0.0166 3 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.1037 -0.0149 3 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.0746 -0.0128 3 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.0529 -0.0088 3 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0365 -0.0068 3 0 10 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0245 -0.0051 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0161 -0.0037 3 0 30 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0103 -0.0027 3 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0065 -0.0018 3 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0040 -0.0013 3 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0025 -0.0008 3 0 3 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0015 -0.0005 3 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0009 -0.0003 4 0 10 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0005 -0.0003 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0003 -0.0002 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
TOTAL CALL 0 53 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 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-26 6.25 P 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0007 +0.0001 3 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0015 +0.0002 3 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0031 +0.0005 3 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0058 +0.0008 3 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0104 +0.0014 3 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0178 +0.0023 3 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0289 +0.0037 3 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0445 +0.0054 3 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0654 +0.0075 3 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0937 +0.0115 3 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1273 +0.0135 3 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1653 +0.0152 3 0 1 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.2069 +0.0166 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2511 +0.0176 3 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2973 +0.0185 3 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.3448 +0.0190 3 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3933 +0.0195 3 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.4423 +0.0198 3 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.4917 +0.0200 4 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.5413 +0.0200 4 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.5911 +0.0201 4 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.6410 +0.0202 4 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.6909 +0.0202 4 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.7409 +0.0203 4 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.7908 +0.0202 0 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.8408 +0.0203 0 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.8908 +0.0203 0 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.9408 +0.0203 0 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.9908 +0.0203 0 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 1.0408 +0.0203 0 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.0908 +0.0203 0 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.1408 +0.0203 0 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.1908 +0.0203 0 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.2408 +0.0203 0 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.2908 +0.0203 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.3408 +0.0203 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.3908 +0.0203 0 0 0 0
TOTAL PUT 0 18 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 71 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 6.10 C 0.0000 0.0000 0.0000 0.5713 -0.0176 3 0 0 0
MAR-27 6.15 C 0.0000 0.0000 0.0000 0.5215 -0.0176 3 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.4719 -0.0175 3 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.4227 -0.0174 3 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.3742 -0.0171 3 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.3268 -0.0167 3 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.2809 -0.0161 3 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.2372 -0.0153 3 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.1964 -0.0143 3 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.1591 -0.0130 3 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.1259 -0.0115 3 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.0971 -0.0099 3 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.0738 -0.0074 3 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.0549 -0.0065 3 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.0401 -0.0055 3 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0287 -0.0047 3 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0201 -0.0041 3 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0139 -0.0034 3 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0094 -0.0028 3 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.0063 -0.0023 3 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0042 -0.0018 3 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0027 -0.0014 3 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0018 -0.0011 3 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0011 -0.0009 3 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0007 -0.0006 4 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0004 -0.0005 4 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0003 -0.0003 4 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0002 -0.0002 4 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0001 -0.0002 4 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 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
MAR-27 6.10 P 0.0000 0.0000 0.0000 0.0002 +0.0001 3 0 0 0
MAR-27 6.15 P 0.0000 0.0000 0.0000 0.0004 +0.0001 3 0 0 0
MAR-27 6.20 P 0.0000 0.0000 0.0000 0.0008 +0.0002 3 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0016 +0.0003 3 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0031 +0.0006 3 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0057 +0.0010 3 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0098 +0.0016 3 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0161 +0.0024 3 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0253 +0.0034 3 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0380 +0.0047 3 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0548 +0.0062 3 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0760 +0.0078 3 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1027 +0.0103 3 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1338 +0.0112 3 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1690 +0.0122 3 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.2076 +0.0130 3 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2490 +0.0136 3 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2928 +0.0143 3 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.3383 +0.0149 3 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3852 +0.0154 3 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.4331 +0.0159 3 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.4816 +0.0163 3 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.5307 +0.0166 3 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.5800 +0.0168 3 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.6296 +0.0171 4 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.6793 +0.0172 4 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.7292 +0.0174 4 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.7791 +0.0175 4 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.8290 +0.0175 4 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.8790 +0.0176 4 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.9289 +0.0176 0 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.9789 +0.0176 0 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 1.0289 +0.0176 0 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 1.0789 +0.0177 0 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.1289 +0.0177 0 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.1789 +0.0177 0 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.2289 +0.0177 0 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.2789 +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
JUN-27 6.10 C 0.0000 0.0000 0.0000 0.5417 -0.0169 4 0 0 0
JUN-27 6.15 C 0.0000 0.0000 0.0000 0.4945 -0.0166 4 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.4483 -0.0162 4 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.4031 -0.0159 4 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.3594 -0.0153 4 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.3173 -0.0147 4 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.2771 -0.0140 4 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.2392 -0.0132 4 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.2038 -0.0122 4 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.1711 -0.0112 4 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.1414 -0.0102 4 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.1149 -0.0090 4 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.0944 -0.0079 4 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.0768 -0.0069 4 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.0620 -0.0059 4 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0497 -0.0050 4 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0396 -0.0041 4 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0313 -0.0034 4 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0246 -0.0028 4 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0192 -0.0023 4 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0150 -0.0018 4 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0116 -0.0015 4 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0089 -0.0012 4 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0069 -0.0009 5 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0053 -0.0007 5 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0040 -0.0006 5 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0031 -0.0005 5 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0024 -0.0003 5 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0018 -0.0003 5 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0014 -0.0002 5 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0010 -0.0002 5 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0008 -0.0001 5 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0002 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
JUN-27 6.10 P 0.0000 0.0000 0.0000 0.0075 +0.0008 4 0 0 0
JUN-27 6.15 P 0.0000 0.0000 0.0000 0.0103 +0.0011 4 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0141 +0.0015 4 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0189 +0.0018 4 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0252 +0.0024 4 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0331 +0.0030 4 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0429 +0.0037 4 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0550 +0.0045 4 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0696 +0.0055 4 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0869 +0.0065 4 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.1072 +0.0075 4 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1307 +0.0087 4 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1602 +0.0098 4 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1926 +0.0108 4 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2278 +0.0118 4 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2655 +0.0127 4 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.3054 +0.0136 4 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.3471 +0.0143 4 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.3904 +0.0149 4 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.4350 +0.0154 4 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.4808 +0.0159 4 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.5274 +0.0162 4 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.5747 +0.0165 4 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.6227 +0.0168 5 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.6711 +0.0170 5 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.7198 +0.0171 5 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.7689 +0.0172 5 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.8182 +0.0174 5 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.8676 +0.0174 5 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.9172 +0.0175 5 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.9668 +0.0175 5 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 1.0166 +0.0176 5 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 1.0664 +0.0176 5 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.1163 +0.0177 5 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.1662 +0.0177 5 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.2161 +0.0177 5 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.2660 +0.0177 5 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-27 6.10 C 0.0000 0.0000 0.0000 0.5144 -0.0170 4 0 0 0
SEP-27 6.15 C 0.0000 0.0000 0.0000 0.4687 -0.0166 4 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.4242 -0.0161 4 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.3810 -0.0156 4 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.3393 -0.0150 4 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.2994 -0.0144 4 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.2616 -0.0136 4 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.2261 -0.0127 4 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.1931 -0.0117 4 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.1627 -0.0108 4 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.1352 -0.0097 4 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.1137 -0.0086 4 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.0949 -0.0076 4 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.0788 -0.0066 4 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.0650 -0.0058 4 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0534 -0.0049 4 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0436 -0.0042 4 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0354 -0.0036 4 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0287 -0.0030 4 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0232 -0.0025 4 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0186 -0.0021 4 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0149 -0.0018 4 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0120 -0.0014 5 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0095 -0.0012 5 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0076 -0.0010 5 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0061 -0.0008 5 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0048 -0.0007 5 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0038 -0.0006 5 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0031 -0.0004 5 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0024 -0.0004 5 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0019 -0.0003 5 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0015 -0.0003 5 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0012 -0.0002 5 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0010 -0.0001 5 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0008 -0.0001 5 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0006 -0.0001 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
SEP-27 6.10 P 0.0000 0.0000 0.0000 0.0138 +0.0013 4 0 0 0
SEP-27 6.15 P 0.0000 0.0000 0.0000 0.0181 +0.0017 4 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0236 +0.0022 4 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0304 +0.0027 4 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0387 +0.0033 4 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0488 +0.0039 4 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0610 +0.0047 4 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0755 +0.0056 4 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0925 +0.0066 4 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1121 +0.0075 4 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1346 +0.0086 4 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1631 +0.0097 4 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.1943 +0.0107 4 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2282 +0.0117 4 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2644 +0.0125 4 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.3028 +0.0134 4 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.3430 +0.0141 4 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.3848 +0.0147 4 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.4281 +0.0153 4 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.4726 +0.0158 4 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.5180 +0.0162 4 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.5643 +0.0165 4 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.6114 +0.0169 5 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.6589 +0.0171 5 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.7070 +0.0173 5 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.7555 +0.0175 5 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.8042 +0.0176 5 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.8532 +0.0177 5 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.9025 +0.0179 5 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.9518 +0.0179 5 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 1.0013 +0.0180 5 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 1.0509 +0.0180 5 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 1.1006 +0.0181 5 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.1504 +0.0182 5 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.2002 +0.0182 5 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.2500 +0.0182 5 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-27 6.10 C 0.0000 0.0000 0.0000 0.5197 -0.0166 4 0 0 0
DEC-27 6.15 C 0.0000 0.0000 0.0000 0.4749 -0.0163 4 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.4312 -0.0159 4 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.3889 -0.0153 4 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.3482 -0.0147 4 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.3092 -0.0140 4 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.2721 -0.0133 4 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.2372 -0.0125 4 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.2047 -0.0115 4 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.1746 -0.0106 4 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.1471 -0.0097 4 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.1256 -0.0087 4 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.1067 -0.0078 4 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.0902 -0.0069 4 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.0759 -0.0061 4 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.0637 -0.0052 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0532 -0.0046 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0443 -0.0039 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0367 -0.0034 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0304 -0.0029 4 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0251 -0.0025 4 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0207 -0.0021 4 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0170 -0.0018 4 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0140 -0.0015 5 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0115 -0.0012 5 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0094 -0.0011 5 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0077 -0.0009 5 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0063 -0.0008 5 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0052 -0.0006 5 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0043 -0.0005 5 0 0 0
DEC-27 7.60 C 0.0000 0.0000 0.0000 0.0035 -0.0004 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
DEC-27 6.10 P 0.0000 0.0000 0.0000 0.0191 +0.0017 4 0 0 0
DEC-27 6.15 P 0.0000 0.0000 0.0000 0.0243 +0.0020 4 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0306 +0.0024 4 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0383 +0.0030 4 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0476 +0.0036 4 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0586 +0.0043 4 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0715 +0.0050 4 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.0866 +0.0058 4 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.1041 +0.0068 4 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.1240 +0.0077 4 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.1465 +0.0086 4 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.1750 +0.0096 4 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.2061 +0.0105 4 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.2396 +0.0114 4 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.2753 +0.0122 4 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.3131 +0.0131 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.3526 +0.0137 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.3937 +0.0144 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.4361 +0.0149 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.4798 +0.0154 4 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.5245 +0.0158 4 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.5701 +0.0162 4 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.6164 +0.0165 4 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.6634 +0.0168 5 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.7109 +0.0171 5 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.7588 +0.0172 5 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.8071 +0.0174 5 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 0.8557 +0.0175 5 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 0.9046 +0.0177 5 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 0.9537 +0.0178 5 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 1.0029 +0.0179 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 278 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED