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
12 SEP 2024, 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
SEP-24 6.00 C 0.0000 0.0000 0.0000 1.1298 +0.0157 0 0 0 0
SEP-24 6.05 C 0.0000 0.0000 0.0000 1.0798 +0.0157 0 0 0 0
SEP-24 6.10 C 0.0000 0.0000 0.0000 1.0298 +0.0157 0 0 0 0
SEP-24 6.15 C 0.0000 0.0000 0.0000 0.9798 +0.0157 0 0 0 0
SEP-24 6.20 C 0.0000 0.0000 0.0000 0.9298 +0.0157 0 0 0 0
SEP-24 6.25 C 0.0000 0.0000 0.0000 0.8798 +0.0157 0 0 0 0
SEP-24 6.30 C 0.0000 0.0000 0.0000 0.8298 +0.0157 0 0 0 0
SEP-24 6.35 C 0.0000 0.0000 0.0000 0.7798 +0.0157 0 0 0 0
SEP-24 6.40 C 0.0000 0.0000 0.0000 0.7298 +0.0157 0 0 0 0
SEP-24 6.45 C 0.0000 0.0000 0.0000 0.6798 +0.0157 0 0 0 0
SEP-24 6.50 C 0.0000 0.0000 0.0000 0.6298 +0.0157 0 0 0 0
SEP-24 6.55 C 0.0000 0.0000 0.0000 0.5798 +0.0157 0 0 0 0
SEP-24 6.60 C 0.0000 0.0000 0.0000 0.5298 +0.0157 0 0 0 0
SEP-24 6.65 C 0.0000 0.0000 0.0000 0.4798 +0.0157 0 0 0 0
SEP-24 6.70 C 0.0000 0.0000 0.0000 0.4298 +0.0157 0 0 0 0
SEP-24 6.75 C 0.0000 0.0000 0.0000 0.3798 +0.0157 0 0 0 0
SEP-24 6.80 C 0.0000 0.0000 0.0000 0.3298 +0.0157 0 0 1 0
SEP-24 6.85 C 0.0000 0.0000 0.0000 0.2798 +0.0157 0 0 0 0
SEP-24 6.90 C 0.0000 0.0000 0.0000 0.2298 +0.0157 0 0 0 0
SEP-24 6.95 C 0.0000 0.0000 0.0000 0.1798 +0.0157 0 0 0 0
SEP-24 7.00 C 0.0000 0.0000 0.0000 0.1298 +0.0156 0 0 0 0
SEP-24 7.05 C 0.0000 0.0000 0.0000 0.0803 +0.0147 5 0 0 0
SEP-24 7.10 C 0.0000 0.0000 0.0000 0.0351 +0.0105 5 0 0 0
SEP-24 7.15 C 0.0000 0.0000 0.0000 0.0069 +0.0016 4 0 10 0
SEP-24 7.20 C 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
SEP-24 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 5 0
SEP-24 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 4 0
SEP-24 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 4 0
SEP-24 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 2 0
SEP-24 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
SEP-24 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 6 0
SEP-24 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
SEP-24 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
SEP-24 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
SEP-24 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
SEP-24 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
SEP-24 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 29 0 0 0
SEP-24 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 30 0 0 0
SEP-24 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 32 0 10 0
SEP-24 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 34 0 0 0
SEP-24 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 36 0 0 0
SEP-24 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 38 0 0 0
SEP-24 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 39 0 0 0
TOTAL CALL 0 42 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-24 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 53 0 0 0
SEP-24 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 50 0 0 0
SEP-24 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 48 0 0 0
SEP-24 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 46 0 0 0
SEP-24 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 43 0 0 0
SEP-24 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 41 0 0 0
SEP-24 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 39 0 0 0
SEP-24 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 36 0 0 0
SEP-24 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 34 0 0 0
SEP-24 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 32 0 0 0
SEP-24 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 30 0 0 0
SEP-24 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
SEP-24 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
SEP-24 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
SEP-24 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
SEP-24 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
SEP-24 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 2 0
SEP-24 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 1 0
SEP-24 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 1 0
SEP-24 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-24 7.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-24 7.05 P 0.0000 0.0000 0.0000 0.0005 -0.0010 5 0 0 0
SEP-24 7.10 P 0.0000 0.0000 0.0000 0.0053 -0.0052 5 0 1 0
SEP-24 7.15 P 0.0000 0.0000 0.0000 0.0271 -0.0141 4 0 0 0
SEP-24 7.20 P 0.0000 0.0000 0.0000 0.0708 -0.0158 5 0 0 0
SEP-24 7.25 P 0.0000 0.0000 0.0000 0.1202 -0.0158 0 0 0 0
SEP-24 7.30 P 0.0000 0.0000 0.0000 0.1702 -0.0157 0 0 0 0
SEP-24 7.35 P 0.0000 0.0000 0.0000 0.2202 -0.0157 0 0 0 0
SEP-24 7.40 P 0.0000 0.0000 0.0000 0.2702 -0.0157 0 0 0 0
SEP-24 7.45 P 0.0000 0.0000 0.0000 0.3202 -0.0157 0 0 0 0
SEP-24 7.50 P 0.0000 0.0000 0.0000 0.3702 -0.0157 0 0 0 0
SEP-24 7.55 P 0.0000 0.0000 0.0000 0.4202 -0.0157 0 0 0 0
SEP-24 7.60 P 0.0000 0.0000 0.0000 0.4702 -0.0157 0 0 0 0
SEP-24 7.65 P 0.0000 0.0000 0.0000 0.5202 -0.0157 0 0 0 0
SEP-24 7.70 P 0.0000 0.0000 0.0000 0.5702 -0.0157 0 0 0 0
SEP-24 7.75 P 0.0000 0.0000 0.0000 0.6202 -0.0157 0 0 0 0
SEP-24 7.80 P 0.0000 0.0000 0.0000 0.6702 -0.0157 0 0 0 0
SEP-24 7.85 P 0.0000 0.0000 0.0000 0.7202 -0.0157 0 0 0 0
SEP-24 7.90 P 0.0000 0.0000 0.0000 0.7702 -0.0157 0 0 0 0
SEP-24 7.95 P 0.0000 0.0000 0.0000 0.8202 -0.0157 0 0 0 0
SEP-24 8.00 P 0.0000 0.0000 0.0000 0.8702 -0.0157 0 0 0 0
SEP-24 8.05 P 0.0000 0.0000 0.0000 0.9202 -0.0157 0 0 0 0
SEP-24 8.10 P 0.0000 0.0000 0.0000 0.9702 -0.0157 0 0 0 0
TOTAL PUT 0 5 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 47 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-24 6.30 C 0.0000 0.0000 0.0000 0.8086 +0.0152 0 0 0 0
OCT-24 6.35 C 0.0000 0.0000 0.0000 0.7586 +0.0152 0 0 0 0
OCT-24 6.40 C 0.0000 0.0000 0.0000 0.7086 +0.0152 0 0 0 0
OCT-24 6.45 C 0.0000 0.0000 0.0000 0.6586 +0.0152 0 0 0 0
OCT-24 6.50 C 0.0000 0.0000 0.0000 0.6086 +0.0152 0 0 0 0
OCT-24 6.55 C 0.0000 0.0000 0.0000 0.5586 +0.0152 0 0 0 0
OCT-24 6.60 C 0.0000 0.0000 0.0000 0.5086 +0.0152 0 0 0 0
OCT-24 6.65 C 0.0000 0.0000 0.0000 0.4586 +0.0152 0 0 0 0
OCT-24 6.70 C 0.0000 0.0000 0.0000 0.4086 +0.0152 0 0 0 0
OCT-24 6.75 C 0.0000 0.0000 0.0000 0.3587 +0.0152 6 0 0 0
OCT-24 6.80 C 0.0000 0.0000 0.0000 0.3088 +0.0151 5 0 0 0
OCT-24 6.85 C 0.0000 0.0000 0.0000 0.2591 +0.0148 5 0 0 0
OCT-24 6.90 C 0.0000 0.0000 0.0000 0.2100 +0.0143 5 0 0 0
OCT-24 6.95 C 0.0000 0.0000 0.0000 0.1621 +0.0133 5 0 0 0
OCT-24 7.00 C 0.0000 0.0000 0.0000 0.1170 +0.0117 5 0 0 0
OCT-24 7.05 C 0.0000 0.0000 0.0000 0.0766 +0.0092 4 0 0 0
OCT-24 7.10 C 0.0000 0.0000 0.0000 0.0439 +0.0063 4 0 0 0
OCT-24 7.15 C 0.0000 0.0000 0.0000 0.0235 +0.0035 4 0 0 0
OCT-24 7.20 C 0.0000 0.0000 0.0000 0.0115 +0.0018 5 0 0 0
OCT-24 7.25 C 0.0000 0.0000 0.0000 0.0052 +0.0008 5 0 0 0
OCT-24 7.30 C 0.0000 0.0000 0.0000 0.0022 +0.0003 5 0 0 0
OCT-24 7.35 C 0.0000 0.0000 0.0000 0.0009 +0.0001 5 0 0 0
OCT-24 7.40 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
OCT-24 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-24 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-24 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-24 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-24 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-24 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-24 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-24 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
OCT-24 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
OCT-24 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
OCT-24 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
OCT-24 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
OCT-24 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 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-24 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
OCT-24 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
OCT-24 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
OCT-24 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
OCT-24 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
OCT-24 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-24 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-24 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-24 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-24 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-24 6.80 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
OCT-24 6.85 P 0.0000 0.0000 0.0000 0.0005 -0.0004 5 0 0 0
OCT-24 6.90 P 0.0000 0.0000 0.0000 0.0014 -0.0009 5 0 0 0
OCT-24 6.95 P 0.0000 0.0000 0.0000 0.0035 -0.0019 5 0 0 0
OCT-24 7.00 P 0.0000 0.0000 0.0000 0.0084 -0.0035 5 0 0 0
OCT-24 7.05 P 0.0000 0.0000 0.0000 0.0180 -0.0060 4 0 2 0
OCT-24 7.10 P 0.0000 0.0000 0.0000 0.0353 -0.0089 4 0 0 0
OCT-24 7.15 P 0.0000 0.0000 0.0000 0.0649 -0.0117 4 0 0 0
OCT-24 7.20 P 0.0000 0.0000 0.0000 0.1029 -0.0134 5 0 0 0
OCT-24 7.25 P 0.0000 0.0000 0.0000 0.1466 -0.0144 5 0 0 0
OCT-24 7.30 P 0.0000 0.0000 0.0000 0.1936 -0.0149 5 0 0 0
OCT-24 7.35 P 0.0000 0.0000 0.0000 0.2423 -0.0151 5 0 0 0
OCT-24 7.40 P 0.0000 0.0000 0.0000 0.2917 -0.0152 5 0 0 0
OCT-24 7.45 P 0.0000 0.0000 0.0000 0.3415 -0.0152 5 0 0 0
OCT-24 7.50 P 0.0000 0.0000 0.0000 0.3914 -0.0152 0 0 0 0
OCT-24 7.55 P 0.0000 0.0000 0.0000 0.4414 -0.0152 0 0 0 0
OCT-24 7.60 P 0.0000 0.0000 0.0000 0.4914 -0.0152 0 0 0 0
OCT-24 7.65 P 0.0000 0.0000 0.0000 0.5414 -0.0152 0 0 0 0
OCT-24 7.70 P 0.0000 0.0000 0.0000 0.5914 -0.0152 0 0 0 0
OCT-24 7.75 P 0.0000 0.0000 0.0000 0.6414 -0.0152 0 0 0 0
OCT-24 7.80 P 0.0000 0.0000 0.0000 0.6914 -0.0152 0 0 0 0
OCT-24 7.85 P 0.0000 0.0000 0.0000 0.7414 -0.0152 0 0 0 0
OCT-24 7.90 P 0.0000 0.0000 0.0000 0.7914 -0.0152 0 0 0 0
OCT-24 7.95 P 0.0000 0.0000 0.0000 0.8414 -0.0152 0 0 0 0
OCT-24 8.00 P 0.0000 0.0000 0.0000 0.8914 -0.0152 0 0 0 0
OCT-24 8.05 P 0.0000 0.0000 0.0000 0.9414 -0.0152 0 0 0 0
TOTAL PUT 0 2 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 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
NOV-24 6.30 C 0.0000 0.0000 0.0000 0.7849 +0.0150 0 0 0 0
NOV-24 6.35 C 0.0000 0.0000 0.0000 0.7350 +0.0150 8 0 0 0
NOV-24 6.40 C 0.0000 0.0000 0.0000 0.6850 +0.0150 8 0 0 0
NOV-24 6.45 C 0.0000 0.0000 0.0000 0.6351 +0.0150 7 0 0 0
NOV-24 6.50 C 0.0000 0.0000 0.0000 0.5852 +0.0150 7 0 0 0
NOV-24 6.55 C 0.0000 0.0000 0.0000 0.5354 +0.0150 7 0 0 0
NOV-24 6.60 C 0.0000 0.0000 0.0000 0.4857 +0.0149 7 0 0 0
NOV-24 6.65 C 0.0000 0.0000 0.0000 0.4363 +0.0149 7 0 0 0
NOV-24 6.70 C 0.0000 0.0000 0.0000 0.3872 +0.0149 6 0 0 0
NOV-24 6.75 C 0.0000 0.0000 0.0000 0.3386 +0.0147 6 0 0 0
NOV-24 6.80 C 0.0000 0.0000 0.0000 0.2910 +0.0145 6 0 0 0
NOV-24 6.85 C 0.0000 0.0000 0.0000 0.2446 +0.0142 6 0 0 0
NOV-24 6.90 C 0.0000 0.0000 0.0000 0.2001 +0.0137 6 0 0 0
NOV-24 6.95 C 0.0000 0.0000 0.0000 0.1582 +0.0128 5 0 0 0
NOV-24 7.00 C 0.0000 0.0000 0.0000 0.1200 +0.0117 5 0 0 0
NOV-24 7.05 C 0.0000 0.0000 0.0000 0.0863 +0.0102 5 0 0 0
NOV-24 7.10 C 0.0000 0.0000 0.0000 0.0582 +0.0046 5 0 0 0
NOV-24 7.15 C 0.0000 0.0000 0.0000 0.0398 +0.0031 5 0 0 0
NOV-24 7.20 C 0.0000 0.0000 0.0000 0.0265 +0.0020 5 0 0 0
NOV-24 7.25 C 0.0000 0.0000 0.0000 0.0172 +0.0012 5 0 0 0
NOV-24 7.30 C 0.0000 0.0000 0.0000 0.0109 +0.0006 5 0 3 0
NOV-24 7.35 C 0.0000 0.0000 0.0000 0.0068 +0.0003 6 0 0 0
NOV-24 7.40 C 0.0000 0.0000 0.0000 0.0042 +0.0002 6 0 0 0
NOV-24 7.45 C 0.0000 0.0000 0.0000 0.0026 +0.0001 6 0 0 0
NOV-24 7.50 C 0.0000 0.0000 0.0000 0.0016 +0.0001 6 0 0 0
NOV-24 7.55 C 0.0000 0.0000 0.0000 0.0009 0.0000 6 0 0 0
NOV-24 7.60 C 0.0000 0.0000 0.0000 0.0006 0.0000 6 0 0 0
NOV-24 7.65 C 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
NOV-24 7.70 C 0.0000 0.0000 0.0000 0.0002 0.0000 7 0 0 0
NOV-24 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-24 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-24 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-24 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-24 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-24 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
NOV-24 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
TOTAL CALL 0 3 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-24 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
NOV-24 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-24 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-24 6.45 P 0.0000 0.0000 0.0000 0.0002 0.0000 7 0 0 0
NOV-24 6.50 P 0.0000 0.0000 0.0000 0.0003 0.0000 7 0 0 0
NOV-24 6.55 P 0.0000 0.0000 0.0000 0.0005 0.0000 7 0 0 0
NOV-24 6.60 P 0.0000 0.0000 0.0000 0.0008 -0.0001 7 0 0 0
NOV-24 6.65 P 0.0000 0.0000 0.0000 0.0014 -0.0001 7 0 0 0
NOV-24 6.70 P 0.0000 0.0000 0.0000 0.0023 -0.0001 6 0 0 0
NOV-24 6.75 P 0.0000 0.0000 0.0000 0.0037 -0.0003 6 0 0 0
NOV-24 6.80 P 0.0000 0.0000 0.0000 0.0061 -0.0005 6 0 0 0
NOV-24 6.85 P 0.0000 0.0000 0.0000 0.0097 -0.0008 6 0 0 0
NOV-24 6.90 P 0.0000 0.0000 0.0000 0.0152 -0.0013 6 0 0 0
NOV-24 6.95 P 0.0000 0.0000 0.0000 0.0233 -0.0022 5 0 0 0
NOV-24 7.00 P 0.0000 0.0000 0.0000 0.0351 -0.0033 5 0 0 0
NOV-24 7.05 P 0.0000 0.0000 0.0000 0.0514 -0.0048 5 0 0 0
NOV-24 7.10 P 0.0000 0.0000 0.0000 0.0733 -0.0104 5 0 0 0
NOV-24 7.15 P 0.0000 0.0000 0.0000 0.1049 -0.0119 5 0 0 0
NOV-24 7.20 P 0.0000 0.0000 0.0000 0.1416 -0.0130 5 0 0 0
NOV-24 7.25 P 0.0000 0.0000 0.0000 0.1823 -0.0138 5 0 0 0
NOV-24 7.30 P 0.0000 0.0000 0.0000 0.2260 -0.0144 5 0 0 0
NOV-24 7.35 P 0.0000 0.0000 0.0000 0.2719 -0.0147 6 0 0 0
NOV-24 7.40 P 0.0000 0.0000 0.0000 0.3193 -0.0148 6 0 0 0
NOV-24 7.45 P 0.0000 0.0000 0.0000 0.3677 -0.0149 6 0 0 0
NOV-24 7.50 P 0.0000 0.0000 0.0000 0.4167 -0.0149 6 0 0 0
NOV-24 7.55 P 0.0000 0.0000 0.0000 0.4660 -0.0150 6 0 0 0
NOV-24 7.60 P 0.0000 0.0000 0.0000 0.5157 -0.0150 6 0 0 0
NOV-24 7.65 P 0.0000 0.0000 0.0000 0.5654 -0.0150 6 0 0 0
NOV-24 7.70 P 0.0000 0.0000 0.0000 0.6153 -0.0150 7 0 0 0
NOV-24 7.75 P 0.0000 0.0000 0.0000 0.6652 -0.0150 7 0 0 0
NOV-24 7.80 P 0.0000 0.0000 0.0000 0.7152 -0.0150 7 0 0 0
NOV-24 7.85 P 0.0000 0.0000 0.0000 0.7651 -0.0151 0 0 0 0
NOV-24 7.90 P 0.0000 0.0000 0.0000 0.8151 -0.0150 0 0 0 0
NOV-24 7.95 P 0.0000 0.0000 0.0000 0.8651 -0.0150 0 0 0 0
NOV-24 8.00 P 0.0000 0.0000 0.0000 0.9151 -0.0150 0 0 0 0
NOV-24 8.05 P 0.0000 0.0000 0.0000 0.9651 -0.0150 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 3 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-24 6.10 C 0.0000 0.0000 0.0000 0.9668 +0.0145 0 0 5 0
DEC-24 6.15 C 0.0000 0.0000 0.0000 0.9168 +0.0145 0 0 0 0
DEC-24 6.20 C 0.0000 0.0000 0.0000 0.8668 +0.0144 0 0 0 0
DEC-24 6.25 C 0.0000 0.0000 0.0000 0.8169 +0.0145 7 0 0 0
DEC-24 6.30 C 0.0000 0.0000 0.0000 0.7669 +0.0144 7 0 1 0
DEC-24 6.35 C 0.0000 0.0000 0.0000 0.7170 +0.0144 7 0 0 0
DEC-24 6.40 C 0.0000 0.0000 0.0000 0.6671 +0.0144 7 0 0 0
DEC-24 6.45 C 0.0000 0.0000 0.0000 0.6174 +0.0144 7 0 0 0
DEC-24 6.50 C 0.0000 0.0000 0.0000 0.5677 +0.0143 7 0 0 0
DEC-24 6.55 C 0.0000 0.0000 0.0000 0.5183 +0.0142 7 0 0 0
DEC-24 6.60 C 0.0000 0.0000 0.0000 0.4691 +0.0140 6 0 0 0
DEC-24 6.65 C 0.0000 0.0000 0.0000 0.4204 +0.0138 6 0 0 0
DEC-24 6.70 C 0.0000 0.0000 0.0000 0.3724 +0.0135 6 0 0 0
DEC-24 6.75 C 0.0000 0.0000 0.0000 0.3254 +0.0131 6 0 0 0
DEC-24 6.80 C 0.0000 0.0000 0.0000 0.2797 +0.0125 6 0 1 0
DEC-24 6.85 C 0.0000 0.0000 0.0000 0.2358 +0.0117 6 0 0 0
DEC-24 6.90 C 0.0000 0.0000 0.0000 0.1943 +0.0108 6 0 0 0
DEC-24 6.95 C 0.0000 0.0000 0.0000 0.1559 +0.0098 5 0 0 0
DEC-24 7.00 C 0.0000 0.0000 0.0000 0.1211 +0.0086 5 0 0 0
DEC-24 7.05 C 0.0000 0.0000 0.0000 0.0906 +0.0072 5 0 0 0
DEC-24 7.10 C 0.0000 0.0000 0.0000 0.0680 +0.0059 5 0 0 0
DEC-24 7.15 C 0.0000 0.0000 0.0000 0.0500 +0.0047 5 0 1 0
DEC-24 7.20 C 0.0000 0.0000 0.0000 0.0360 +0.0036 5 0 31 0
DEC-24 7.25 C 0.0000 0.0000 0.0000 0.0255 +0.0028 6 0 21 0
DEC-24 7.30 C 0.0000 0.0000 0.0000 0.0178 +0.0021 6 0 18 0
DEC-24 7.35 C 0.0000 0.0000 0.0000 0.0122 +0.0015 6 0 5 0
DEC-24 7.40 C 0.0000 0.0000 0.0000 0.0083 +0.0011 6 0 15 0
DEC-24 7.45 C 0.0000 0.0000 0.0000 0.0055 +0.0008 6 0 0 0
DEC-24 7.50 C 0.0000 0.0000 0.0000 0.0037 +0.0006 6 0 3 0
DEC-24 7.55 C 0.0000 0.0000 0.0000 0.0024 +0.0004 6 0 1 0
DEC-24 7.60 C 0.0000 0.0000 0.0000 0.0016 +0.0003 6 0 14 0
DEC-24 7.65 C 0.0000 0.0000 0.0000 0.0010 +0.0002 6 0 1 0
DEC-24 7.70 C 0.0000 0.0000 0.0000 0.0007 +0.0002 6 0 0 0
DEC-24 7.75 C 0.0000 0.0000 0.0000 0.0004 +0.0001 6 0 0 0
DEC-24 7.80 C 0.0000 0.0000 0.0000 0.0003 +0.0001 7 0 0 0
DEC-24 7.85 C 0.0000 0.0000 0.0000 0.0002 +0.0001 7 0 0 0
DEC-24 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 5 0
DEC-24 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-24 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-24 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-24 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
TOTAL CALL 0 122 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-24 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-24 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-24 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-24 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-24 6.30 P 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
DEC-24 6.35 P 0.0000 0.0000 0.0000 0.0002 -0.0001 7 0 0 0
DEC-24 6.40 P 0.0000 0.0000 0.0000 0.0003 -0.0001 7 0 0 0
DEC-24 6.45 P 0.0000 0.0000 0.0000 0.0006 -0.0001 7 0 5 0
DEC-24 6.50 P 0.0000 0.0000 0.0000 0.0009 -0.0002 7 0 0 0
DEC-24 6.55 P 0.0000 0.0000 0.0000 0.0015 -0.0003 7 0 2 0
DEC-24 6.60 P 0.0000 0.0000 0.0000 0.0023 -0.0005 6 0 0 0
DEC-24 6.65 P 0.0000 0.0000 0.0000 0.0036 -0.0007 6 0 3 0
DEC-24 6.70 P 0.0000 0.0000 0.0000 0.0056 -0.0010 6 0 0 0
DEC-24 6.75 P 0.0000 0.0000 0.0000 0.0086 -0.0014 6 0 0 0
DEC-24 6.80 P 0.0000 0.0000 0.0000 0.0129 -0.0020 6 0 0 0
DEC-24 6.85 P 0.0000 0.0000 0.0000 0.0190 -0.0028 6 0 1 0
DEC-24 6.90 P 0.0000 0.0000 0.0000 0.0275 -0.0037 6 0 0 0
DEC-24 6.95 P 0.0000 0.0000 0.0000 0.0391 -0.0047 5 0 8 0
DEC-24 7.00 P 0.0000 0.0000 0.0000 0.0543 -0.0059 5 0 0 0
DEC-24 7.05 P 0.0000 0.0000 0.0000 0.0738 -0.0073 5 0 0 0
DEC-24 7.10 P 0.0000 0.0000 0.0000 0.1012 -0.0086 5 0 5 0
DEC-24 7.15 P 0.0000 0.0000 0.0000 0.1332 -0.0098 5 0 3 0
DEC-24 7.20 P 0.0000 0.0000 0.0000 0.1692 -0.0109 5 0 1 0
DEC-24 7.25 P 0.0000 0.0000 0.0000 0.2087 -0.0117 6 0 0 0
DEC-24 7.30 P 0.0000 0.0000 0.0000 0.2510 -0.0124 6 0 0 0
DEC-24 7.35 P 0.0000 0.0000 0.0000 0.2954 -0.0130 6 0 0 0
DEC-24 7.40 P 0.0000 0.0000 0.0000 0.3415 -0.0134 6 0 0 0
DEC-24 7.45 P 0.0000 0.0000 0.0000 0.3887 -0.0137 6 0 0 0
DEC-24 7.50 P 0.0000 0.0000 0.0000 0.4369 -0.0139 6 0 0 0
DEC-24 7.55 P 0.0000 0.0000 0.0000 0.4856 -0.0141 6 0 0 0
DEC-24 7.60 P 0.0000 0.0000 0.0000 0.5348 -0.0142 6 0 0 0
DEC-24 7.65 P 0.0000 0.0000 0.0000 0.5842 -0.0143 6 0 0 0
DEC-24 7.70 P 0.0000 0.0000 0.0000 0.6339 -0.0143 6 0 0 0
DEC-24 7.75 P 0.0000 0.0000 0.0000 0.6836 -0.0144 6 0 0 0
DEC-24 7.80 P 0.0000 0.0000 0.0000 0.7335 -0.0144 7 0 0 0
DEC-24 7.85 P 0.0000 0.0000 0.0000 0.7834 -0.0144 7 0 0 0
DEC-24 7.90 P 0.0000 0.0000 0.0000 0.8333 -0.0145 7 0 0 0
DEC-24 7.95 P 0.0000 0.0000 0.0000 0.8833 -0.0145 7 0 0 0
DEC-24 8.00 P 0.0000 0.0000 0.0000 0.9332 -0.0145 0 0 0 0
DEC-24 8.05 P 0.0000 0.0000 0.0000 0.9832 -0.0145 0 0 0 0
DEC-24 8.10 P 0.0000 0.0000 0.0000 1.0332 -0.0145 0 0 0 0
TOTAL PUT 0 28 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 150 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-25 6.25 C 0.0000 0.0000 0.0000 0.7691 +0.0128 6 0 0 0
MAR-25 6.30 C 0.0000 0.0000 0.0000 0.7195 +0.0127 6 0 0 0
MAR-25 6.35 C 0.0000 0.0000 0.0000 0.6701 +0.0127 6 0 0 0
MAR-25 6.40 C 0.0000 0.0000 0.0000 0.6210 +0.0126 6 0 0 0
MAR-25 6.45 C 0.0000 0.0000 0.0000 0.5722 +0.0124 6 0 0 0
MAR-25 6.50 C 0.0000 0.0000 0.0000 0.5240 +0.0122 6 0 0 0
MAR-25 6.55 C 0.0000 0.0000 0.0000 0.4764 +0.0120 6 0 0 0
MAR-25 6.60 C 0.0000 0.0000 0.0000 0.4298 +0.0117 6 0 0 0
MAR-25 6.65 C 0.0000 0.0000 0.0000 0.3842 +0.0113 6 0 0 0
MAR-25 6.70 C 0.0000 0.0000 0.0000 0.3401 +0.0109 6 0 0 0
MAR-25 6.75 C 0.0000 0.0000 0.0000 0.2977 +0.0103 6 0 0 0
MAR-25 6.80 C 0.0000 0.0000 0.0000 0.2573 +0.0097 5 0 0 0
MAR-25 6.85 C 0.0000 0.0000 0.0000 0.2194 +0.0090 5 0 0 0
MAR-25 6.90 C 0.0000 0.0000 0.0000 0.1842 +0.0082 5 0 0 0
MAR-25 6.95 C 0.0000 0.0000 0.0000 0.1520 +0.0073 5 0 0 0
MAR-25 7.00 C 0.0000 0.0000 0.0000 0.1232 +0.0065 5 0 1 0
MAR-25 7.05 C 0.0000 0.0000 0.0000 0.1010 +0.0058 5 0 0 0
MAR-25 7.10 C 0.0000 0.0000 0.0000 0.0822 +0.0051 5 0 0 0
MAR-25 7.15 C 0.0000 0.0000 0.0000 0.0664 +0.0045 5 0 0 0
MAR-25 7.20 C 0.0000 0.0000 0.0000 0.0533 +0.0040 6 0 0 0
MAR-25 7.25 C 0.0000 0.0000 0.0000 0.0426 +0.0035 6 0 5 0
MAR-25 7.30 C 0.0000 0.0000 0.0000 0.0338 +0.0030 6 0 10 0
MAR-25 7.35 C 0.0000 0.0000 0.0000 0.0268 +0.0027 6 0 12 0
MAR-25 7.40 C 0.0000 0.0000 0.0000 0.0211 +0.0023 6 0 0 0
MAR-25 7.45 C 0.0000 0.0000 0.0000 0.0166 +0.0019 6 0 0 0
MAR-25 7.50 C 0.0000 0.0000 0.0000 0.0131 +0.0017 6 0 1 0
MAR-25 7.55 C 0.0000 0.0000 0.0000 0.0103 +0.0015 6 0 0 0
MAR-25 7.60 C 0.0000 0.0000 0.0000 0.0080 +0.0012 6 0 18 0
MAR-25 7.65 C 0.0000 0.0000 0.0000 0.0063 +0.0010 6 0 0 0
MAR-25 7.70 C 0.0000 0.0000 0.0000 0.0049 +0.0008 7 0 0 0
MAR-25 7.75 C 0.0000 0.0000 0.0000 0.0039 +0.0008 7 0 0 0
MAR-25 7.80 C 0.0000 0.0000 0.0000 0.0030 +0.0006 7 0 0 0
MAR-25 7.85 C 0.0000 0.0000 0.0000 0.0024 +0.0005 7 0 0 0
MAR-25 7.90 C 0.0000 0.0000 0.0000 0.0019 +0.0004 7 0 0 0
MAR-25 7.95 C 0.0000 0.0000 0.0000 0.0015 +0.0004 7 0 0 0
MAR-25 8.00 C 0.0000 0.0000 0.0000 0.0012 +0.0003 7 0 0 0
MAR-25 8.05 C 0.0000 0.0000 0.0000 0.0009 +0.0002 7 0 0 0
MAR-25 8.10 C 0.0000 0.0000 0.0000 0.0007 +0.0002 7 0 0 0
TOTAL CALL 0 47 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-25 6.25 P 0.0000 0.0000 0.0000 0.0008 -0.0001 6 0 0 0
MAR-25 6.30 P 0.0000 0.0000 0.0000 0.0012 -0.0002 6 0 0 0
MAR-25 6.35 P 0.0000 0.0000 0.0000 0.0018 -0.0002 6 0 0 0
MAR-25 6.40 P 0.0000 0.0000 0.0000 0.0027 -0.0003 6 0 0 0
MAR-25 6.45 P 0.0000 0.0000 0.0000 0.0039 -0.0005 6 0 0 0
MAR-25 6.50 P 0.0000 0.0000 0.0000 0.0057 -0.0007 6 0 0 0
MAR-25 6.55 P 0.0000 0.0000 0.0000 0.0081 -0.0009 6 0 0 0
MAR-25 6.60 P 0.0000 0.0000 0.0000 0.0115 -0.0012 6 0 0 0
MAR-25 6.65 P 0.0000 0.0000 0.0000 0.0159 -0.0016 6 0 0 0
MAR-25 6.70 P 0.0000 0.0000 0.0000 0.0218 -0.0020 6 0 0 0
MAR-25 6.75 P 0.0000 0.0000 0.0000 0.0294 -0.0026 6 0 0 0
MAR-25 6.80 P 0.0000 0.0000 0.0000 0.0390 -0.0032 5 0 3 0
MAR-25 6.85 P 0.0000 0.0000 0.0000 0.0511 -0.0039 5 0 0 0
MAR-25 6.90 P 0.0000 0.0000 0.0000 0.0659 -0.0047 5 0 0 0
MAR-25 6.95 P 0.0000 0.0000 0.0000 0.0837 -0.0056 5 0 0 0
MAR-25 7.00 P 0.0000 0.0000 0.0000 0.1049 -0.0064 5 0 0 0
MAR-25 7.05 P 0.0000 0.0000 0.0000 0.1327 -0.0071 5 0 0 0
MAR-25 7.10 P 0.0000 0.0000 0.0000 0.1639 -0.0078 5 0 0 0
MAR-25 7.15 P 0.0000 0.0000 0.0000 0.1981 -0.0084 5 0 1 0
MAR-25 7.20 P 0.0000 0.0000 0.0000 0.2350 -0.0089 6 0 0 0
MAR-25 7.25 P 0.0000 0.0000 0.0000 0.2743 -0.0094 6 0 0 0
MAR-25 7.30 P 0.0000 0.0000 0.0000 0.3155 -0.0099 6 0 0 0
MAR-25 7.35 P 0.0000 0.0000 0.0000 0.3585 -0.0102 6 0 0 0
MAR-25 7.40 P 0.0000 0.0000 0.0000 0.4028 -0.0106 6 0 0 0
MAR-25 7.45 P 0.0000 0.0000 0.0000 0.4483 -0.0110 6 0 0 0
MAR-25 7.50 P 0.0000 0.0000 0.0000 0.4948 -0.0112 6 0 0 0
MAR-25 7.55 P 0.0000 0.0000 0.0000 0.5420 -0.0114 6 0 0 0
MAR-25 7.60 P 0.0000 0.0000 0.0000 0.5897 -0.0117 6 0 0 0
MAR-25 7.65 P 0.0000 0.0000 0.0000 0.6380 -0.0119 6 0 0 0
MAR-25 7.70 P 0.0000 0.0000 0.0000 0.6866 -0.0121 7 0 0 0
MAR-25 7.75 P 0.0000 0.0000 0.0000 0.7356 -0.0121 7 0 0 0
MAR-25 7.80 P 0.0000 0.0000 0.0000 0.7847 -0.0123 7 0 0 0
MAR-25 7.85 P 0.0000 0.0000 0.0000 0.8341 -0.0124 7 0 0 0
MAR-25 7.90 P 0.0000 0.0000 0.0000 0.8836 -0.0125 7 0 0 0
MAR-25 7.95 P 0.0000 0.0000 0.0000 0.9332 -0.0125 7 0 0 0
MAR-25 8.00 P 0.0000 0.0000 0.0000 0.9829 -0.0126 7 0 0 0
MAR-25 8.05 P 0.0000 0.0000 0.0000 1.0326 -0.0127 7 0 0 0
MAR-25 8.10 P 0.0000 0.0000 0.0000 1.0824 -0.0127 7 0 0 0
TOTAL PUT 0 4 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 51 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-25 6.30 C 0.0000 0.0000 0.0000 0.6876 +0.0132 6 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.6391 +0.0130 6 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.5913 +0.0128 6 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.5441 +0.0125 6 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.4979 +0.0122 5 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.4529 +0.0118 5 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.4092 +0.0114 5 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.3672 +0.0110 5 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.3270 +0.0105 5 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.2888 +0.0099 5 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.2530 +0.0093 5 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.2196 +0.0087 5 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.1889 +0.0081 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.1609 +0.0075 5 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1356 +0.0054 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1144 +0.0048 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.0957 +0.0041 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0795 +0.0034 6 0 4 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0656 +0.0029 6 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0538 +0.0024 6 0 35 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0438 +0.0020 6 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0354 +0.0016 6 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0285 +0.0013 6 0 0 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0228 +0.0010 6 0 0 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0182 +0.0009 6 0 5 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0144 +0.0007 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0113 +0.0005 6 0 0 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0089 +0.0004 6 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0070 +0.0004 6 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0054 +0.0002 6 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0042 +0.0002 6 0 0 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0032 +0.0001 6 0 0 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0025 +0.0001 6 0 0 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0019 +0.0001 6 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0015 +0.0001 6 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0011 0.0000 6 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0009 +0.0001 6 0 0 0
TOTAL CALL 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
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0033 -0.0006 6 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0048 -0.0008 6 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0070 -0.0010 6 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0098 -0.0013 6 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0136 -0.0016 5 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0186 -0.0020 5 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0249 -0.0024 5 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0329 -0.0028 5 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0427 -0.0033 5 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0545 -0.0039 5 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0687 -0.0045 5 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0853 -0.0051 5 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.1046 -0.0057 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.1266 -0.0063 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.1513 -0.0084 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.1801 -0.0090 5 0 0 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.2114 -0.0097 5 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.2452 -0.0104 6 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.2813 -0.0109 6 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.3195 -0.0114 6 0 0 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.3595 -0.0118 6 0 0 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.4011 -0.0122 6 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.4442 -0.0125 6 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.4885 -0.0128 6 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.5339 -0.0129 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.5801 -0.0131 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.6270 -0.0133 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.6746 -0.0134 6 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.7227 -0.0134 6 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.7711 -0.0136 6 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.8199 -0.0136 6 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.8689 -0.0137 6 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.9182 -0.0137 6 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.9676 -0.0137 6 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 1.0172 -0.0137 6 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 1.0668 -0.0138 6 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 1.1166 -0.0137 6 0 0 0
TOTAL PUT 0 2 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 88 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 6.30 C 0.0000 0.0000 0.0000 0.6650 +0.0131 6 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.6182 +0.0129 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.5723 +0.0126 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.5273 +0.0122 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.4836 +0.0120 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.4411 +0.0115 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.4001 +0.0110 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.3609 +0.0106 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.3234 +0.0100 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.2880 +0.0095 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.2547 +0.0089 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2236 +0.0082 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.1948 +0.0075 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1684 +0.0068 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1477 +0.0062 6 0 0 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1293 +0.0055 6 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1130 +0.0050 6 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0987 +0.0045 6 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0860 +0.0040 6 0 0 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0750 +0.0036 6 0 0 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0653 +0.0031 6 0 0 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0569 +0.0028 6 0 0 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0495 +0.0024 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0432 +0.0022 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0376 +0.0019 7 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0328 +0.0016 7 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0287 +0.0015 7 0 0 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0251 +0.0013 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0220 +0.0012 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0193 +0.0010 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0169 +0.0009 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0149 +0.0008 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0131 +0.0007 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0116 +0.0006 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0102 +0.0005 8 0 0 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0091 +0.0005 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0100 -0.0008 6 0 0 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0132 -0.0010 6 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0173 -0.0013 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0223 -0.0017 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0286 -0.0019 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0361 -0.0024 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0451 -0.0029 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0559 -0.0033 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0684 -0.0039 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0830 -0.0044 6 0 11 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0997 -0.0050 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.1186 -0.0057 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.1398 -0.0064 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.1634 -0.0071 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.1927 -0.0077 6 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.2243 -0.0084 6 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.2580 -0.0089 6 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.2937 -0.0094 6 0 0 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.3310 -0.0099 6 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.3700 -0.0103 6 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.4103 -0.0108 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.4519 -0.0111 6 0 0 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.4945 -0.0115 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.5382 -0.0117 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.5826 -0.0120 7 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.6278 -0.0123 7 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.6737 -0.0124 7 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.7201 -0.0126 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.7670 -0.0127 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.8143 -0.0129 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.8619 -0.0130 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.9099 -0.0131 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.9581 -0.0132 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 1.0066 -0.0133 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 1.0552 -0.0134 8 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 1.1041 -0.0134 8 0 0 0
TOTAL PUT 0 11 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 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
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.6510 +0.0103 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.6051 +0.0101 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.5601 +0.0100 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.5161 +0.0098 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.4733 +0.0096 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.4318 +0.0093 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.3918 +0.0090 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.3535 +0.0088 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3169 +0.0084 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.2822 +0.0080 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.2496 +0.0076 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2191 +0.0072 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.1909 +0.0067 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1649 +0.0019 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1455 +0.0013 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1283 +0.0010 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1131 +0.0007 5 0 0 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0996 +0.0004 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0878 +0.0002 6 0 0 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0773 0.0000 6 0 0 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0682 -0.0001 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0601 -0.0003 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0531 -0.0003 6 0 0 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0469 -0.0004 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0416 -0.0004 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0368 -0.0005 6 0 0 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0327 -0.0005 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0291 -0.0005 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0259 -0.0005 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0231 -0.0005 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0207 -0.0005 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0186 -0.0004 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0167 -0.0004 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0150 -0.0004 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0135 -0.0004 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0122 -0.0004 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
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0154 -0.0004 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0195 -0.0006 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0245 -0.0007 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0305 -0.0009 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0377 -0.0011 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0462 -0.0014 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0562 -0.0017 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0679 -0.0019 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0813 -0.0023 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0966 -0.0027 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.1140 -0.0031 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.1335 -0.0035 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.1553 -0.0040 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.1793 -0.0088 5 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.2099 -0.0094 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.2427 -0.0097 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.2775 -0.0100 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.3140 -0.0103 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.3522 -0.0105 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.3917 -0.0107 6 0 0 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.4326 -0.0108 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.4745 -0.0110 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.5175 -0.0110 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.5613 -0.0111 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.6060 -0.0111 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.6512 -0.0112 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.6971 -0.0112 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.7435 -0.0112 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.7903 -0.0112 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.8375 -0.0112 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.8851 -0.0112 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.9330 -0.0111 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.9811 -0.0111 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 1.0294 -0.0111 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 1.0779 -0.0111 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 1.1266 -0.0111 7 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-26 6.30 C 0.0000 0.0000 0.0000 0.6416 +0.0103 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.5969 +0.0100 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.5531 +0.0097 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5105 +0.0095 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.4691 +0.0091 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4291 +0.0088 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.3905 +0.0084 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.3536 +0.0081 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3184 +0.0077 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.2850 +0.0072 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2536 +0.0068 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2241 +0.0063 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.1967 +0.0058 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1762 +0.0053 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1578 +0.0049 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1412 +0.0044 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1264 +0.0041 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1131 +0.0037 6 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1013 +0.0033 6 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0908 +0.0031 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0814 +0.0027 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0731 +0.0025 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0657 +0.0023 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0591 +0.0020 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0533 +0.0019 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0481 +0.0017 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0435 +0.0016 7 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0393 +0.0014 7 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0357 +0.0013 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0324 +0.0011 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0295 +0.0010 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0269 +0.0010 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0246 +0.0009 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0225 +0.0008 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0206 +0.0007 7 0 0 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0189 +0.0006 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
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0231 -0.0011 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0284 -0.0014 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0346 -0.0017 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0420 -0.0019 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0506 -0.0023 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0606 -0.0026 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0720 -0.0030 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0851 -0.0033 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0999 -0.0037 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.1165 -0.0042 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.1351 -0.0046 5 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.1556 -0.0051 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.1782 -0.0056 5 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.2077 -0.0061 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.2393 -0.0065 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.2727 -0.0070 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.3079 -0.0073 5 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.3446 -0.0077 6 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.3828 -0.0081 6 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.4223 -0.0083 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.4629 -0.0087 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.5046 -0.0089 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.5472 -0.0091 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.5906 -0.0094 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.6348 -0.0095 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.6796 -0.0097 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.7250 -0.0098 7 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.7708 -0.0100 7 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.8172 -0.0101 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.8639 -0.0103 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.9110 -0.0104 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.9584 -0.0104 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 1.0061 -0.0105 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 1.0540 -0.0106 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 1.1021 -0.0107 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.1504 -0.0108 7 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-26 6.30 C 0.0000 0.0000 0.0000 0.6488 +0.0107 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6049 +0.0104 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.5621 +0.0102 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5203 +0.0098 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.4798 +0.0095 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4406 +0.0092 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4029 +0.0089 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3666 +0.0084 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3320 +0.0080 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.2992 +0.0076 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2681 +0.0071 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2389 +0.0067 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2116 +0.0062 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1915 +0.0058 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1732 +0.0053 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1566 +0.0048 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1417 +0.0044 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1283 +0.0041 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1162 +0.0037 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1054 +0.0035 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0956 +0.0031 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0869 +0.0029 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0790 +0.0026 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0720 +0.0025 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0656 +0.0022 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0599 +0.0020 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0548 +0.0018 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0502 +0.0017 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0461 +0.0016 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0424 +0.0015 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0390 +0.0013 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0360 +0.0012 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
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0303 -0.0014 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0364 -0.0017 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0436 -0.0019 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0518 -0.0023 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0613 -0.0026 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0721 -0.0029 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0844 -0.0032 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0981 -0.0037 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.1135 -0.0041 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.1307 -0.0045 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.1496 -0.0050 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.1704 -0.0054 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1931 -0.0059 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.2230 -0.0063 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.2547 -0.0068 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2881 -0.0073 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.3232 -0.0077 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.3598 -0.0080 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3977 -0.0084 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.4369 -0.0086 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.4771 -0.0090 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.5184 -0.0092 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.5605 -0.0095 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.6035 -0.0096 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.6471 -0.0099 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.6914 -0.0101 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.7363 -0.0103 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.7817 -0.0104 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.8276 -0.0105 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.8739 -0.0106 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.9205 -0.0108 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.9675 -0.0109 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 352 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED