RMB CURRENCY OPTIONS DAILY MARKET REPORT
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
USD/CNH Options RMB10 per minimum fluctuation
TRADING DAY OF THE EXCHANGE
17 OCT 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
NOV-24 6.25 C 0.0000 0.0000 0.0000 0.8698 +0.0131 0 0 0 0
NOV-24 6.30 C 0.0000 0.0000 0.0000 0.8198 +0.0130 0 0 0 0
NOV-24 6.35 C 0.0000 0.0000 0.0000 0.7698 +0.0130 0 0 0 0
NOV-24 6.40 C 0.0000 0.0000 0.0000 0.7198 +0.0129 0 0 0 0
NOV-24 6.45 C 0.0000 0.0000 0.0000 0.6699 +0.0128 11 0 0 0
NOV-24 6.50 C 0.0000 0.0000 0.0000 0.6199 +0.0126 10 0 0 0
NOV-24 6.55 C 0.0000 0.0000 0.0000 0.5700 +0.0124 10 0 0 0
NOV-24 6.60 C 0.0000 0.0000 0.0000 0.5202 +0.0122 10 0 0 0
NOV-24 6.65 C 0.0000 0.0000 0.0000 0.4705 +0.0118 9 0 0 0
NOV-24 6.70 C 0.0000 0.0000 0.0000 0.4211 +0.0114 9 0 0 0
NOV-24 6.75 C 0.0000 0.0000 0.0000 0.3720 +0.0109 9 0 0 0
NOV-24 6.80 C 0.0000 0.0000 0.0000 0.3234 +0.0102 9 0 0 0
NOV-24 6.85 C 0.0000 0.0000 0.0000 0.2758 +0.0094 8 0 0 0
NOV-24 6.90 C 0.0000 0.0000 0.0000 0.2297 +0.0087 8 0 0 0
NOV-24 6.95 C 0.0000 0.0000 0.0000 0.1856 +0.0079 8 0 0 0
NOV-24 7.00 C 0.0000 0.0000 0.0000 0.1444 +0.0072 8 0 10 0
NOV-24 7.05 C 0.0000 0.0000 0.0000 0.1072 +0.0066 7 0 0 0
NOV-24 7.10 C 0.0000 0.0000 0.0000 0.0750 +0.0060 7 0 0 0
NOV-24 7.15 C 0.0000 0.0000 0.0000 0.0525 +0.0045 7 0 0 0
NOV-24 7.20 C 0.0000 0.0000 0.0000 0.0357 +0.0032 8 0 0 0
NOV-24 7.25 C 0.0000 0.0000 0.0000 0.0236 +0.0022 8 0 0 0
NOV-24 7.30 C 0.0000 0.0000 0.0000 0.0152 +0.0014 8 0 3 0
NOV-24 7.35 C 0.0000 0.0000 0.0000 0.0096 +0.0009 8 0 2 0
NOV-24 7.40 C 0.0000 0.0000 0.0000 0.0060 +0.0005 8 0 2 0
NOV-24 7.45 C 0.0000 0.0000 0.0000 0.0037 +0.0003 9 0 0 0
NOV-24 7.50 C 0.0000 0.0000 0.0000 0.0022 +0.0001 9 0 0 0
NOV-24 7.55 C 0.0000 0.0000 0.0000 0.0013 +0.0001 9 0 0 0
NOV-24 7.60 C 0.0000 0.0000 0.0000 0.0008 0.0000 9 0 0 0
NOV-24 7.65 C 0.0000 0.0000 0.0000 0.0005 0.0000 9 0 0 0
NOV-24 7.70 C 0.0000 0.0000 0.0000 0.0003 0.0000 10 0 0 0
NOV-24 7.75 C 0.0000 0.0000 0.0000 0.0002 0.0000 10 0 0 0
NOV-24 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
NOV-24 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
NOV-24 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
NOV-24 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
NOV-24 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
NOV-24 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
TOTAL CALL 0 17 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 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
NOV-24 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
NOV-24 6.35 P 0.0000 0.0000 0.0000 0.0001 -0.0001 12 0 0 0
NOV-24 6.40 P 0.0000 0.0000 0.0000 0.0001 -0.0002 12 0 0 0
NOV-24 6.45 P 0.0000 0.0000 0.0000 0.0001 -0.0004 11 0 0 0
NOV-24 6.50 P 0.0000 0.0000 0.0000 0.0001 -0.0006 10 0 0 0
NOV-24 6.55 P 0.0000 0.0000 0.0000 0.0002 -0.0008 10 0 0 0
NOV-24 6.60 P 0.0000 0.0000 0.0000 0.0004 -0.0010 10 0 0 0
NOV-24 6.65 P 0.0000 0.0000 0.0000 0.0007 -0.0014 9 0 0 0
NOV-24 6.70 P 0.0000 0.0000 0.0000 0.0013 -0.0018 9 0 0 0
NOV-24 6.75 P 0.0000 0.0000 0.0000 0.0022 -0.0023 9 0 0 0
NOV-24 6.80 P 0.0000 0.0000 0.0000 0.0036 -0.0030 9 0 0 0
NOV-24 6.85 P 0.0000 0.0000 0.0000 0.0060 -0.0038 8 0 0 0
NOV-24 6.90 P 0.0000 0.0000 0.0000 0.0099 -0.0045 8 0 0 0
NOV-24 6.95 P 0.0000 0.0000 0.0000 0.0158 -0.0053 8 0 2 0
NOV-24 7.00 P 0.0000 0.0000 0.0000 0.0246 -0.0060 8 0 0 0
NOV-24 7.05 P 0.0000 0.0000 0.0000 0.0374 -0.0066 7 0 0 0
NOV-24 7.10 P 0.0000 0.0000 0.0000 0.0552 -0.0072 7 0 0 0
NOV-24 7.15 P 0.0000 0.0000 0.0000 0.0827 -0.0087 7 0 0 0
NOV-24 7.20 P 0.0000 0.0000 0.0000 0.1159 -0.0100 8 0 0 0
NOV-24 7.25 P 0.0000 0.0000 0.0000 0.1538 -0.0110 8 0 0 0
NOV-24 7.30 P 0.0000 0.0000 0.0000 0.1954 -0.0118 8 0 0 0
NOV-24 7.35 P 0.0000 0.0000 0.0000 0.2398 -0.0123 8 0 0 0
NOV-24 7.40 P 0.0000 0.0000 0.0000 0.2862 -0.0127 8 0 0 0
NOV-24 7.45 P 0.0000 0.0000 0.0000 0.3339 -0.0129 9 0 0 0
NOV-24 7.50 P 0.0000 0.0000 0.0000 0.3824 -0.0131 9 0 0 0
NOV-24 7.55 P 0.0000 0.0000 0.0000 0.4315 -0.0131 9 0 0 0
NOV-24 7.60 P 0.0000 0.0000 0.0000 0.4810 -0.0132 9 0 0 0
NOV-24 7.65 P 0.0000 0.0000 0.0000 0.5307 -0.0132 9 0 0 0
NOV-24 7.70 P 0.0000 0.0000 0.0000 0.5805 -0.0132 10 0 0 0
NOV-24 7.75 P 0.0000 0.0000 0.0000 0.6304 -0.0132 10 0 0 0
NOV-24 7.80 P 0.0000 0.0000 0.0000 0.6803 -0.0132 10 0 0 0
NOV-24 7.85 P 0.0000 0.0000 0.0000 0.7303 -0.0132 11 0 0 0
NOV-24 7.90 P 0.0000 0.0000 0.0000 0.7802 -0.0132 0 0 0 0
NOV-24 7.95 P 0.0000 0.0000 0.0000 0.8302 -0.0132 0 0 0 0
NOV-24 8.00 P 0.0000 0.0000 0.0000 0.8802 -0.0132 0 0 0 0
NOV-24 8.05 P 0.0000 0.0000 0.0000 0.9302 -0.0132 0 0 0 0
TOTAL PUT 0 2 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 19 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 1.0063 +0.0130 0 0 0 0
DEC-24 6.15 C 0.0000 0.0000 0.0000 0.9564 +0.0130 11 0 0 0
DEC-24 6.20 C 0.0000 0.0000 0.0000 0.9064 +0.0130 11 0 0 0
DEC-24 6.25 C 0.0000 0.0000 0.0000 0.8564 +0.0129 10 0 0 0
DEC-24 6.30 C 0.0000 0.0000 0.0000 0.8065 +0.0129 10 0 0 0
DEC-24 6.35 C 0.0000 0.0000 0.0000 0.7566 +0.0129 10 0 0 0
DEC-24 6.40 C 0.0000 0.0000 0.0000 0.7067 +0.0128 9 0 0 0
DEC-24 6.45 C 0.0000 0.0000 0.0000 0.6569 +0.0127 9 0 0 0
DEC-24 6.50 C 0.0000 0.0000 0.0000 0.6073 +0.0127 9 0 0 0
DEC-24 6.55 C 0.0000 0.0000 0.0000 0.5578 +0.0126 9 0 0 0
DEC-24 6.60 C 0.0000 0.0000 0.0000 0.5085 +0.0124 9 0 0 0
DEC-24 6.65 C 0.0000 0.0000 0.0000 0.4596 +0.0122 8 0 0 0
DEC-24 6.70 C 0.0000 0.0000 0.0000 0.4112 +0.0119 8 0 0 0
DEC-24 6.75 C 0.0000 0.0000 0.0000 0.3634 +0.0114 8 0 0 0
DEC-24 6.80 C 0.0000 0.0000 0.0000 0.3167 +0.0109 8 0 0 0
DEC-24 6.85 C 0.0000 0.0000 0.0000 0.2713 +0.0102 8 0 0 0
DEC-24 6.90 C 0.0000 0.0000 0.0000 0.2277 +0.0093 7 0 0 0
DEC-24 6.95 C 0.0000 0.0000 0.0000 0.1865 +0.0084 7 0 0 0
DEC-24 7.00 C 0.0000 0.0000 0.0000 0.1483 +0.0072 7 0 0 0
DEC-24 7.05 C 0.0000 0.0000 0.0000 0.1138 +0.0060 7 0 0 0
DEC-24 7.10 C 0.0000 0.0000 0.0000 0.0836 +0.0047 6 0 10 0
DEC-24 7.15 C 0.0000 0.0000 0.0000 0.0630 +0.0036 7 0 2 0
DEC-24 7.20 C 0.0000 0.0000 0.0000 0.0468 +0.0026 7 0 30 0
DEC-24 7.25 C 0.0000 0.0000 0.0000 0.0344 +0.0018 7 0 31 0
DEC-24 7.30 C 0.0000 0.0000 0.0000 0.0250 +0.0012 7 0 18 0
DEC-24 7.35 C 0.0000 0.0000 0.0000 0.0181 +0.0008 7 0 5 0
DEC-24 7.40 C 0.0000 0.0000 0.0000 0.0130 +0.0005 8 0 26 0
DEC-24 7.45 C 0.0000 0.0000 0.0000 0.0094 +0.0004 8 0 1 0
DEC-24 7.50 C 0.0000 0.0000 0.0000 0.0067 +0.0002 8 0 4 0
DEC-24 7.55 C 0.0000 0.0000 0.0000 0.0048 +0.0001 8 0 2 0
DEC-24 7.60 C 0.0000 0.0000 0.0000 0.0035 +0.0001 9 0 14 0
DEC-24 7.65 C 0.0000 0.0000 0.0000 0.0025 0.0000 9 0 1 0
DEC-24 7.70 C 0.0000 0.0000 0.0000 0.0018 0.0000 9 0 0 0
DEC-24 7.75 C 0.0000 0.0000 0.0000 0.0013 0.0000 9 0 0 0
DEC-24 7.80 C 0.0000 0.0000 0.0000 0.0010 0.0000 9 0 0 0
DEC-24 7.85 C 0.0000 0.0000 0.0000 0.0007 0.0000 10 0 0 0
DEC-24 7.90 C 0.0000 0.0000 0.0000 0.0005 0.0000 10 0 5 0
DEC-24 7.95 C 0.0000 0.0000 0.0000 0.0004 0.0000 10 0 0 0
DEC-24 8.00 C 0.0000 0.0000 0.0000 0.0003 0.0000 10 0 0 0
DEC-24 8.05 C 0.0000 0.0000 0.0000 0.0002 0.0000 10 0 0 0
DEC-24 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
TOTAL CALL 0 149 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 12 0 0 0
DEC-24 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-24 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-24 6.25 P 0.0000 0.0000 0.0000 0.0001 -0.0001 10 0 0 0
DEC-24 6.30 P 0.0000 0.0000 0.0000 0.0002 -0.0001 10 0 0 0
DEC-24 6.35 P 0.0000 0.0000 0.0000 0.0003 -0.0001 10 0 0 0
DEC-24 6.40 P 0.0000 0.0000 0.0000 0.0004 -0.0002 9 0 0 0
DEC-24 6.45 P 0.0000 0.0000 0.0000 0.0006 -0.0003 9 0 5 0
DEC-24 6.50 P 0.0000 0.0000 0.0000 0.0010 -0.0003 9 0 0 0
DEC-24 6.55 P 0.0000 0.0000 0.0000 0.0015 -0.0004 9 0 2 0
DEC-24 6.60 P 0.0000 0.0000 0.0000 0.0022 -0.0006 9 0 0 0
DEC-24 6.65 P 0.0000 0.0000 0.0000 0.0033 -0.0008 8 0 3 0
DEC-24 6.70 P 0.0000 0.0000 0.0000 0.0049 -0.0011 8 0 0 0
DEC-24 6.75 P 0.0000 0.0000 0.0000 0.0071 -0.0016 8 0 0 0
DEC-24 6.80 P 0.0000 0.0000 0.0000 0.0104 -0.0021 8 0 0 0
DEC-24 6.85 P 0.0000 0.0000 0.0000 0.0150 -0.0028 8 0 1 0
DEC-24 6.90 P 0.0000 0.0000 0.0000 0.0214 -0.0037 7 0 0 0
DEC-24 6.95 P 0.0000 0.0000 0.0000 0.0302 -0.0046 7 0 8 0
DEC-24 7.00 P 0.0000 0.0000 0.0000 0.0420 -0.0058 7 0 0 0
DEC-24 7.05 P 0.0000 0.0000 0.0000 0.0575 -0.0070 7 0 0 0
DEC-24 7.10 P 0.0000 0.0000 0.0000 0.0773 -0.0083 6 0 5 0
DEC-24 7.15 P 0.0000 0.0000 0.0000 0.1067 -0.0094 7 0 3 0
DEC-24 7.20 P 0.0000 0.0000 0.0000 0.1405 -0.0104 7 0 1 0
DEC-24 7.25 P 0.0000 0.0000 0.0000 0.1781 -0.0112 7 0 0 0
DEC-24 7.30 P 0.0000 0.0000 0.0000 0.2187 -0.0118 7 0 0 0
DEC-24 7.35 P 0.0000 0.0000 0.0000 0.2618 -0.0122 7 0 0 0
DEC-24 7.40 P 0.0000 0.0000 0.0000 0.3067 -0.0125 8 0 0 0
DEC-24 7.45 P 0.0000 0.0000 0.0000 0.3531 -0.0126 8 0 0 0
DEC-24 7.50 P 0.0000 0.0000 0.0000 0.4004 -0.0128 8 0 0 0
DEC-24 7.55 P 0.0000 0.0000 0.0000 0.4485 -0.0129 8 0 0 0
DEC-24 7.60 P 0.0000 0.0000 0.0000 0.4972 -0.0129 9 0 0 0
DEC-24 7.65 P 0.0000 0.0000 0.0000 0.5462 -0.0130 9 0 0 0
DEC-24 7.70 P 0.0000 0.0000 0.0000 0.5955 -0.0130 9 0 0 0
DEC-24 7.75 P 0.0000 0.0000 0.0000 0.6450 -0.0130 9 0 0 0
DEC-24 7.80 P 0.0000 0.0000 0.0000 0.6947 -0.0130 9 0 0 0
DEC-24 7.85 P 0.0000 0.0000 0.0000 0.7444 -0.0130 10 0 0 0
DEC-24 7.90 P 0.0000 0.0000 0.0000 0.7942 -0.0130 10 0 0 0
DEC-24 7.95 P 0.0000 0.0000 0.0000 0.8441 -0.0130 10 0 0 0
DEC-24 8.00 P 0.0000 0.0000 0.0000 0.8940 -0.0130 10 0 0 0
DEC-24 8.05 P 0.0000 0.0000 0.0000 0.9439 -0.0130 10 0 0 0
DEC-24 8.10 P 0.0000 0.0000 0.0000 0.9939 -0.0130 11 0 0 0
TOTAL PUT 0 28 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 177 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
JAN-25 6.25 C 0.0000 0.0000 0.0000 0.8426 +0.0131 8 0 0 0
JAN-25 6.30 C 0.0000 0.0000 0.0000 0.7926 +0.0129 8 0 0 0
JAN-25 6.35 C 0.0000 0.0000 0.0000 0.7428 +0.0129 8 0 0 0
JAN-25 6.40 C 0.0000 0.0000 0.0000 0.6929 +0.0126 8 0 0 0
JAN-25 6.45 C 0.0000 0.0000 0.0000 0.6432 +0.0123 8 0 0 0
JAN-25 6.50 C 0.0000 0.0000 0.0000 0.5937 +0.0121 7 0 0 0
JAN-25 6.55 C 0.0000 0.0000 0.0000 0.5444 +0.0117 7 0 0 0
JAN-25 6.60 C 0.0000 0.0000 0.0000 0.4954 +0.0111 7 0 0 0
JAN-25 6.65 C 0.0000 0.0000 0.0000 0.4471 +0.0107 7 0 0 0
JAN-25 6.70 C 0.0000 0.0000 0.0000 0.3994 +0.0101 7 0 0 0
JAN-25 6.75 C 0.0000 0.0000 0.0000 0.3529 +0.0096 7 0 0 0
JAN-25 6.80 C 0.0000 0.0000 0.0000 0.3077 +0.0090 7 0 0 0
JAN-25 6.85 C 0.0000 0.0000 0.0000 0.2643 +0.0085 7 0 0 0
JAN-25 6.90 C 0.0000 0.0000 0.0000 0.2232 +0.0081 7 0 0 0
JAN-25 6.95 C 0.0000 0.0000 0.0000 0.1848 +0.0078 7 0 0 0
JAN-25 7.00 C 0.0000 0.0000 0.0000 0.1497 +0.0076 6 0 0 0
JAN-25 7.05 C 0.0000 0.0000 0.0000 0.1183 +0.0075 6 0 0 0
JAN-25 7.10 C 0.0000 0.0000 0.0000 0.0908 +0.0073 6 0 0 0
JAN-25 7.15 C 0.0000 0.0000 0.0000 0.0709 +0.0062 6 0 0 0
JAN-25 7.20 C 0.0000 0.0000 0.0000 0.0547 +0.0051 7 0 0 0
JAN-25 7.25 C 0.0000 0.0000 0.0000 0.0419 +0.0042 7 0 0 0
JAN-25 7.30 C 0.0000 0.0000 0.0000 0.0318 +0.0034 7 0 0 0
JAN-25 7.35 C 0.0000 0.0000 0.0000 0.0240 +0.0028 7 0 0 0
JAN-25 7.40 C 0.0000 0.0000 0.0000 0.0180 +0.0022 7 0 0 0
JAN-25 7.45 C 0.0000 0.0000 0.0000 0.0134 +0.0016 7 0 0 0
JAN-25 7.50 C 0.0000 0.0000 0.0000 0.0100 +0.0013 7 0 0 0
JAN-25 7.55 C 0.0000 0.0000 0.0000 0.0074 +0.0010 8 0 0 0
JAN-25 7.60 C 0.0000 0.0000 0.0000 0.0055 +0.0007 8 0 0 0
JAN-25 7.65 C 0.0000 0.0000 0.0000 0.0041 +0.0006 8 0 0 0
JAN-25 7.70 C 0.0000 0.0000 0.0000 0.0031 +0.0005 8 0 0 0
JAN-25 7.75 C 0.0000 0.0000 0.0000 0.0023 +0.0004 8 0 0 0
JAN-25 7.80 C 0.0000 0.0000 0.0000 0.0017 +0.0003 8 0 0 0
JAN-25 7.85 C 0.0000 0.0000 0.0000 0.0013 +0.0002 9 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
JAN-25 6.25 P 0.0000 0.0000 0.0000 0.0001 -0.0003 8 0 0 0
JAN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 -0.0005 8 0 0 0
JAN-25 6.35 P 0.0000 0.0000 0.0000 0.0003 -0.0005 8 0 0 0
JAN-25 6.40 P 0.0000 0.0000 0.0000 0.0004 -0.0008 8 0 0 0
JAN-25 6.45 P 0.0000 0.0000 0.0000 0.0007 -0.0011 8 0 0 0
JAN-25 6.50 P 0.0000 0.0000 0.0000 0.0012 -0.0013 7 0 0 0
JAN-25 6.55 P 0.0000 0.0000 0.0000 0.0019 -0.0017 7 0 0 0
JAN-25 6.60 P 0.0000 0.0000 0.0000 0.0029 -0.0023 7 0 0 0
JAN-25 6.65 P 0.0000 0.0000 0.0000 0.0046 -0.0027 7 0 0 0
JAN-25 6.70 P 0.0000 0.0000 0.0000 0.0069 -0.0033 7 0 0 0
JAN-25 6.75 P 0.0000 0.0000 0.0000 0.0104 -0.0038 7 0 0 0
JAN-25 6.80 P 0.0000 0.0000 0.0000 0.0152 -0.0044 7 0 0 0
JAN-25 6.85 P 0.0000 0.0000 0.0000 0.0218 -0.0049 7 0 0 0
JAN-25 6.90 P 0.0000 0.0000 0.0000 0.0307 -0.0053 7 0 0 0
JAN-25 6.95 P 0.0000 0.0000 0.0000 0.0423 -0.0056 7 0 0 0
JAN-25 7.00 P 0.0000 0.0000 0.0000 0.0572 -0.0058 6 0 0 0
JAN-25 7.05 P 0.0000 0.0000 0.0000 0.0758 -0.0059 6 0 0 0
JAN-25 7.10 P 0.0000 0.0000 0.0000 0.0983 -0.0061 6 0 0 0
JAN-25 7.15 P 0.0000 0.0000 0.0000 0.1284 -0.0072 6 0 0 0
JAN-25 7.20 P 0.0000 0.0000 0.0000 0.1622 -0.0083 7 0 0 0
JAN-25 7.25 P 0.0000 0.0000 0.0000 0.1994 -0.0092 7 0 0 0
JAN-25 7.30 P 0.0000 0.0000 0.0000 0.2393 -0.0100 7 0 0 0
JAN-25 7.35 P 0.0000 0.0000 0.0000 0.2815 -0.0106 7 0 0 0
JAN-25 7.40 P 0.0000 0.0000 0.0000 0.3255 -0.0112 7 0 0 0
JAN-25 7.45 P 0.0000 0.0000 0.0000 0.3709 -0.0118 7 0 0 0
JAN-25 7.50 P 0.0000 0.0000 0.0000 0.4175 -0.0121 7 0 0 0
JAN-25 7.55 P 0.0000 0.0000 0.0000 0.4649 -0.0124 8 0 0 0
JAN-25 7.60 P 0.0000 0.0000 0.0000 0.5130 -0.0127 8 0 0 0
JAN-25 7.65 P 0.0000 0.0000 0.0000 0.5616 -0.0128 8 0 0 0
JAN-25 7.70 P 0.0000 0.0000 0.0000 0.6106 -0.0129 8 0 0 0
JAN-25 7.75 P 0.0000 0.0000 0.0000 0.6598 -0.0130 8 0 0 0
JAN-25 7.80 P 0.0000 0.0000 0.0000 0.7092 -0.0131 8 0 0 0
JAN-25 7.85 P 0.0000 0.0000 0.0000 0.7588 -0.0132 9 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
FEB-25 6.30 C 0.0000 0.0000 0.0000 0.7835 +0.0148 9 0 0 0
FEB-25 6.35 C 0.0000 0.0000 0.0000 0.7343 +0.0148 9 0 0 0
FEB-25 6.40 C 0.0000 0.0000 0.0000 0.6852 +0.0148 9 0 0 0
FEB-25 6.45 C 0.0000 0.0000 0.0000 0.6364 +0.0148 9 0 0 0
FEB-25 6.50 C 0.0000 0.0000 0.0000 0.5880 +0.0148 8 0 0 0
FEB-25 6.55 C 0.0000 0.0000 0.0000 0.5400 +0.0147 8 0 0 0
FEB-25 6.60 C 0.0000 0.0000 0.0000 0.4925 +0.0146 8 0 0 0
FEB-25 6.65 C 0.0000 0.0000 0.0000 0.4457 +0.0145 8 0 0 0
FEB-25 6.70 C 0.0000 0.0000 0.0000 0.3998 +0.0144 8 0 0 0
FEB-25 6.75 C 0.0000 0.0000 0.0000 0.3550 +0.0142 7 0 0 0
FEB-25 6.80 C 0.0000 0.0000 0.0000 0.3115 +0.0140 7 0 0 0
FEB-25 6.85 C 0.0000 0.0000 0.0000 0.2696 +0.0136 7 0 0 0
FEB-25 6.90 C 0.0000 0.0000 0.0000 0.2297 +0.0132 7 0 0 0
FEB-25 6.95 C 0.0000 0.0000 0.0000 0.1921 +0.0126 7 0 0 0
FEB-25 7.00 C 0.0000 0.0000 0.0000 0.1571 +0.0117 6 0 0 0
FEB-25 7.05 C 0.0000 0.0000 0.0000 0.1253 +0.0108 6 0 0 0
FEB-25 7.10 C 0.0000 0.0000 0.0000 0.0970 +0.0040 6 0 0 0
FEB-25 7.15 C 0.0000 0.0000 0.0000 0.0780 +0.0030 6 0 0 0
FEB-25 7.20 C 0.0000 0.0000 0.0000 0.0624 +0.0023 6 0 0 0
FEB-25 7.25 C 0.0000 0.0000 0.0000 0.0496 +0.0017 6 0 0 0
FEB-25 7.30 C 0.0000 0.0000 0.0000 0.0392 +0.0011 7 0 0 0
FEB-25 7.35 C 0.0000 0.0000 0.0000 0.0310 +0.0008 7 0 0 0
FEB-25 7.40 C 0.0000 0.0000 0.0000 0.0244 +0.0006 7 0 0 0
FEB-25 7.45 C 0.0000 0.0000 0.0000 0.0192 +0.0004 7 0 0 0
FEB-25 7.50 C 0.0000 0.0000 0.0000 0.0151 +0.0002 7 0 0 0
FEB-25 7.55 C 0.0000 0.0000 0.0000 0.0118 0.0000 7 0 0 0
FEB-25 7.60 C 0.0000 0.0000 0.0000 0.0093 0.0000 7 0 0 0
FEB-25 7.65 C 0.0000 0.0000 0.0000 0.0073 -0.0001 8 0 0 0
FEB-25 7.70 C 0.0000 0.0000 0.0000 0.0058 -0.0001 8 0 0 0
FEB-25 7.75 C 0.0000 0.0000 0.0000 0.0046 -0.0001 8 0 0 0
FEB-25 7.80 C 0.0000 0.0000 0.0000 0.0036 -0.0001 8 0 0 0
FEB-25 7.85 C 0.0000 0.0000 0.0000 0.0029 -0.0001 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-25 6.30 P 0.0000 0.0000 0.0000 0.0025 0.0000 9 0 0 0
FEB-25 6.35 P 0.0000 0.0000 0.0000 0.0033 0.0000 9 0 0 0
FEB-25 6.40 P 0.0000 0.0000 0.0000 0.0042 0.0000 9 0 0 0
FEB-25 6.45 P 0.0000 0.0000 0.0000 0.0054 0.0000 9 0 0 0
FEB-25 6.50 P 0.0000 0.0000 0.0000 0.0070 0.0000 8 0 0 0
FEB-25 6.55 P 0.0000 0.0000 0.0000 0.0090 -0.0001 8 0 0 0
FEB-25 6.60 P 0.0000 0.0000 0.0000 0.0115 -0.0002 8 0 0 0
FEB-25 6.65 P 0.0000 0.0000 0.0000 0.0147 -0.0003 8 0 0 0
FEB-25 6.70 P 0.0000 0.0000 0.0000 0.0188 -0.0004 8 0 0 0
FEB-25 6.75 P 0.0000 0.0000 0.0000 0.0240 -0.0006 7 0 0 0
FEB-25 6.80 P 0.0000 0.0000 0.0000 0.0305 -0.0008 7 0 0 0
FEB-25 6.85 P 0.0000 0.0000 0.0000 0.0386 -0.0012 7 0 0 0
FEB-25 6.90 P 0.0000 0.0000 0.0000 0.0487 -0.0016 7 0 0 0
FEB-25 6.95 P 0.0000 0.0000 0.0000 0.0611 -0.0022 7 0 0 0
FEB-25 7.00 P 0.0000 0.0000 0.0000 0.0761 -0.0031 6 0 0 0
FEB-25 7.05 P 0.0000 0.0000 0.0000 0.0943 -0.0040 6 0 0 0
FEB-25 7.10 P 0.0000 0.0000 0.0000 0.1160 -0.0108 6 0 0 0
FEB-25 7.15 P 0.0000 0.0000 0.0000 0.1470 -0.0118 6 0 0 0
FEB-25 7.20 P 0.0000 0.0000 0.0000 0.1814 -0.0125 6 0 0 0
FEB-25 7.25 P 0.0000 0.0000 0.0000 0.2186 -0.0131 6 0 0 0
FEB-25 7.30 P 0.0000 0.0000 0.0000 0.2582 -0.0137 7 0 0 0
FEB-25 7.35 P 0.0000 0.0000 0.0000 0.3000 -0.0140 7 0 0 0
FEB-25 7.40 P 0.0000 0.0000 0.0000 0.3434 -0.0142 7 0 0 0
FEB-25 7.45 P 0.0000 0.0000 0.0000 0.3882 -0.0144 7 0 0 0
FEB-25 7.50 P 0.0000 0.0000 0.0000 0.4341 -0.0146 7 0 0 0
FEB-25 7.55 P 0.0000 0.0000 0.0000 0.4808 -0.0148 7 0 0 0
FEB-25 7.60 P 0.0000 0.0000 0.0000 0.5283 -0.0148 7 0 0 0
FEB-25 7.65 P 0.0000 0.0000 0.0000 0.5763 -0.0149 8 0 0 0
FEB-25 7.70 P 0.0000 0.0000 0.0000 0.6248 -0.0149 8 0 0 0
FEB-25 7.75 P 0.0000 0.0000 0.0000 0.6736 -0.0149 8 0 0 0
FEB-25 7.80 P 0.0000 0.0000 0.0000 0.7226 -0.0149 8 0 0 0
FEB-25 7.85 P 0.0000 0.0000 0.0000 0.7719 -0.0149 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 6.25 C 0.0000 0.0000 0.0000 0.8149 +0.0129 8 0 0 0
MAR-25 6.30 C 0.0000 0.0000 0.0000 0.7653 +0.0128 7 0 0 0
MAR-25 6.35 C 0.0000 0.0000 0.0000 0.7159 +0.0128 7 0 0 0
MAR-25 6.40 C 0.0000 0.0000 0.0000 0.6667 +0.0126 7 0 0 0
MAR-25 6.45 C 0.0000 0.0000 0.0000 0.6179 +0.0125 7 0 0 0
MAR-25 6.50 C 0.0000 0.0000 0.0000 0.5695 +0.0124 7 0 0 0
MAR-25 6.55 C 0.0000 0.0000 0.0000 0.5216 +0.0121 7 0 0 0
MAR-25 6.60 C 0.0000 0.0000 0.0000 0.4745 +0.0119 7 0 0 0
MAR-25 6.65 C 0.0000 0.0000 0.0000 0.4282 +0.0115 7 0 0 0
MAR-25 6.70 C 0.0000 0.0000 0.0000 0.3831 +0.0111 7 0 0 0
MAR-25 6.75 C 0.0000 0.0000 0.0000 0.3394 +0.0107 7 0 0 0
MAR-25 6.80 C 0.0000 0.0000 0.0000 0.2974 +0.0101 6 0 0 0
MAR-25 6.85 C 0.0000 0.0000 0.0000 0.2574 +0.0095 6 0 0 0
MAR-25 6.90 C 0.0000 0.0000 0.0000 0.2198 +0.0089 6 0 0 0
MAR-25 6.95 C 0.0000 0.0000 0.0000 0.1847 +0.0080 6 0 0 0
MAR-25 7.00 C 0.0000 0.0000 0.0000 0.1526 +0.0072 6 0 1 0
MAR-25 7.05 C 0.0000 0.0000 0.0000 0.1237 +0.0063 6 0 0 0
MAR-25 7.10 C 0.0000 0.0000 0.0000 0.1019 +0.0054 6 0 0 0
MAR-25 7.15 C 0.0888 0.0888 0.0888 0.0834 +0.0047 6 2 2 +2
MAR-25 7.20 C 0.0000 0.0000 0.0000 0.0678 +0.0039 6 0 0 0
MAR-25 7.25 C 0.0000 0.0000 0.0000 0.0548 +0.0033 6 0 5 0
MAR-25 7.30 C 0.0000 0.0000 0.0000 0.0441 +0.0027 7 0 15 0
MAR-25 7.35 C 0.0000 0.0000 0.0000 0.0353 +0.0022 7 0 12 0
MAR-25 7.40 C 0.0000 0.0000 0.0000 0.0282 +0.0018 7 0 0 0
MAR-25 7.45 C 0.0000 0.0000 0.0000 0.0225 +0.0015 7 0 0 0
MAR-25 7.50 C 0.0000 0.0000 0.0000 0.0179 +0.0012 7 0 1 0
MAR-25 7.55 C 0.0000 0.0000 0.0000 0.0142 +0.0010 7 0 0 0
MAR-25 7.60 C 0.0000 0.0000 0.0000 0.0112 +0.0007 7 0 18 0
MAR-25 7.65 C 0.0000 0.0000 0.0000 0.0089 +0.0006 7 0 0 0
MAR-25 7.70 C 0.0000 0.0000 0.0000 0.0071 +0.0005 7 0 0 0
MAR-25 7.75 C 0.0000 0.0000 0.0000 0.0056 +0.0004 8 0 0 0
MAR-25 7.80 C 0.0000 0.0000 0.0000 0.0045 +0.0004 8 0 0 0
MAR-25 7.85 C 0.0000 0.0000 0.0000 0.0035 +0.0002 8 0 0 0
MAR-25 7.90 C 0.0000 0.0000 0.0000 0.0028 +0.0002 8 0 0 0
MAR-25 7.95 C 0.0000 0.0000 0.0000 0.0023 +0.0002 8 0 0 0
MAR-25 8.00 C 0.0000 0.0000 0.0000 0.0018 +0.0001 8 0 0 0
MAR-25 8.05 C 0.0000 0.0000 0.0000 0.0014 +0.0001 8 0 0 0
MAR-25 8.10 C 0.0000 0.0000 0.0000 0.0012 +0.0001 8 0 0 0
TOTAL CALL 2 54 +2
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 6.25 P 0.0000 0.0000 0.0000 0.0010 -0.0001 8 0 0 0
MAR-25 6.30 P 0.0000 0.0000 0.0000 0.0014 -0.0002 7 0 0 0
MAR-25 6.35 P 0.0000 0.0000 0.0000 0.0020 -0.0002 7 0 0 0
MAR-25 6.40 P 0.0000 0.0000 0.0000 0.0028 -0.0004 7 0 0 0
MAR-25 6.45 P 0.0000 0.0000 0.0000 0.0040 -0.0005 7 0 0 0
MAR-25 6.50 P 0.0000 0.0000 0.0000 0.0056 -0.0006 7 0 0 0
MAR-25 6.55 P 0.0000 0.0000 0.0000 0.0077 -0.0009 7 0 0 0
MAR-25 6.60 P 0.0000 0.0000 0.0000 0.0106 -0.0011 7 0 0 0
MAR-25 6.65 P 0.0000 0.0000 0.0000 0.0143 -0.0015 7 0 0 0
MAR-25 6.70 P 0.0000 0.0000 0.0000 0.0192 -0.0019 7 0 0 0
MAR-25 6.75 P 0.0000 0.0000 0.0000 0.0255 -0.0023 7 0 0 0
MAR-25 6.80 P 0.0000 0.0000 0.0000 0.0335 -0.0029 6 0 3 0
MAR-25 6.85 P 0.0000 0.0000 0.0000 0.0435 -0.0035 6 0 0 0
MAR-25 6.90 P 0.0000 0.0000 0.0000 0.0559 -0.0041 6 0 0 0
MAR-25 6.95 P 0.0000 0.0000 0.0000 0.0708 -0.0050 6 0 0 0
MAR-25 7.00 P 0.0000 0.0000 0.0000 0.0887 -0.0058 6 0 0 0
MAR-25 7.05 P 0.0000 0.0000 0.0000 0.1098 -0.0067 6 0 0 0
MAR-25 7.10 P 0.0000 0.0000 0.0000 0.1380 -0.0076 6 0 0 0
MAR-25 7.15 P 0.0000 0.0000 0.0000 0.1695 -0.0083 6 0 1 0
MAR-25 7.20 P 0.0000 0.0000 0.0000 0.2039 -0.0091 6 0 0 0
MAR-25 7.25 P 0.0000 0.0000 0.0000 0.2409 -0.0097 6 0 0 0
MAR-25 7.30 P 0.0000 0.0000 0.0000 0.2802 -0.0103 7 0 0 0
MAR-25 7.35 P 0.0000 0.0000 0.0000 0.3214 -0.0108 7 0 0 0
MAR-25 7.40 P 0.0000 0.0000 0.0000 0.3643 -0.0112 7 0 0 0
MAR-25 7.45 P 0.0000 0.0000 0.0000 0.4086 -0.0115 7 0 0 0
MAR-25 7.50 P 0.0000 0.0000 0.0000 0.4540 -0.0118 7 0 0 0
MAR-25 7.55 P 0.0000 0.0000 0.0000 0.5003 -0.0120 7 0 0 0
MAR-25 7.60 P 0.0000 0.0000 0.0000 0.5473 -0.0123 7 0 0 0
MAR-25 7.65 P 0.0000 0.0000 0.0000 0.5950 -0.0124 7 0 0 0
MAR-25 7.70 P 0.0000 0.0000 0.0000 0.6432 -0.0125 7 0 0 0
MAR-25 7.75 P 0.0000 0.0000 0.0000 0.6917 -0.0126 8 0 0 0
MAR-25 7.80 P 0.0000 0.0000 0.0000 0.7406 -0.0126 8 0 0 0
MAR-25 7.85 P 0.0000 0.0000 0.0000 0.7896 -0.0128 8 0 0 0
MAR-25 7.90 P 0.0000 0.0000 0.0000 0.8389 -0.0128 8 0 0 0
MAR-25 7.95 P 0.0000 0.0000 0.0000 0.8884 -0.0128 8 0 0 0
MAR-25 8.00 P 0.0000 0.0000 0.0000 0.9379 -0.0129 8 0 0 0
MAR-25 8.05 P 0.0000 0.0000 0.0000 0.9875 -0.0129 8 0 0 0
MAR-25 8.10 P 0.0000 0.0000 0.0000 1.0373 -0.0129 8 0 0 0
TOTAL PUT 0 4 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 2 58 +2
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 6.25 C 0.0000 0.0000 0.0000 0.7790 +0.0120 6 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.7301 +0.0119 6 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.6816 +0.0118 6 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.6336 +0.0116 6 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.5863 +0.0114 6 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.5397 +0.0112 6 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.4941 +0.0109 6 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.4497 +0.0107 6 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.4066 +0.0103 6 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.3650 +0.0099 6 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.3253 +0.0096 6 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.2875 +0.0091 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.2520 +0.0087 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2188 +0.0081 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.1881 +0.0076 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1601 +0.0071 6 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1348 +0.0037 6 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1148 +0.0031 6 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0974 +0.0025 6 0 4 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0823 +0.0021 6 0 30 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0692 +0.0016 6 0 35 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0581 +0.0014 6 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0486 +0.0011 6 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0405 +0.0008 6 0 0 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0337 +0.0006 7 0 0 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0280 +0.0004 7 0 5 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0233 +0.0004 7 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0193 +0.0003 7 0 0 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0160 +0.0002 7 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0132 +0.0001 7 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0109 0.0000 7 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0091 +0.0001 7 0 0 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0075 0.0000 7 0 0 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0062 0.0000 7 0 0 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0052 0.0000 7 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0043 0.0000 8 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0036 0.0000 8 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0030 0.0000 8 0 0 0
TOTAL CALL 0 91 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 6.25 P 0.0000 0.0000 0.0000 0.0027 -0.0004 6 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0038 -0.0005 6 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0053 -0.0006 6 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0073 -0.0008 6 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0100 -0.0010 6 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0134 -0.0012 6 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0178 -0.0015 6 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0234 -0.0017 6 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0303 -0.0021 6 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0387 -0.0025 6 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0490 -0.0028 6 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0612 -0.0033 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0757 -0.0037 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0925 -0.0043 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.1118 -0.0048 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.1338 -0.0053 6 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.1585 -0.0087 6 0 0 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.1885 -0.0093 6 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.2211 -0.0099 6 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.2560 -0.0103 6 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.2929 -0.0108 6 0 0 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.3318 -0.0110 6 0 0 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.3723 -0.0113 6 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.4142 -0.0116 6 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.4574 -0.0118 7 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.5017 -0.0120 7 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.5470 -0.0120 7 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.5930 -0.0121 7 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.6397 -0.0122 7 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.6869 -0.0123 7 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.7346 -0.0124 7 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.7828 -0.0123 7 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.8312 -0.0124 7 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.8799 -0.0124 7 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.9289 -0.0124 7 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.9780 -0.0124 8 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 1.0273 -0.0124 8 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 1.0767 -0.0124 8 0 0 0
TOTAL PUT 0 2 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 93 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.7503 +0.0114 6 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.7025 +0.0112 6 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.6553 +0.0110 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.6090 +0.0108 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.5636 +0.0106 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.5193 +0.0103 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.4762 +0.0099 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.4346 +0.0096 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.3946 +0.0092 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.3563 +0.0087 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3200 +0.0083 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.2856 +0.0078 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2535 +0.0073 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2235 +0.0068 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1958 +0.0062 6 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1704 +0.0057 6 0 0 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1499 +0.0051 6 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1317 +0.0047 6 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1154 +0.0042 6 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1009 +0.0037 6 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0882 +0.0033 6 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0770 +0.0030 7 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0672 +0.0027 7 0 0 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0586 +0.0024 7 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0510 +0.0020 7 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0445 +0.0018 7 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0388 +0.0016 7 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0338 +0.0014 7 0 0 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0295 +0.0012 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0258 +0.0011 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0225 +0.0009 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0197 +0.0009 8 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0172 +0.0007 8 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0151 +0.0006 8 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0133 +0.0006 8 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0117 +0.0005 8 0 0 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0103 +0.0005 8 0 0 0
TOTAL CALL 0 50 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 P 0.0000 0.0000 0.0000 0.0061 -0.0004 6 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0083 -0.0006 6 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0111 -0.0008 6 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0148 -0.0010 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0194 -0.0012 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0251 -0.0015 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0320 -0.0019 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0404 -0.0022 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0504 -0.0026 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0621 -0.0031 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0758 -0.0035 6 0 13 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0914 -0.0040 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.1093 -0.0045 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.1293 -0.0050 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.1516 -0.0056 6 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.1762 -0.0061 6 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.2057 -0.0067 6 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.2375 -0.0071 6 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.2712 -0.0076 6 0 0 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.3067 -0.0081 6 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.3440 -0.0085 6 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.3828 -0.0088 7 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.4230 -0.0091 7 0 0 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.4644 -0.0094 7 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.5068 -0.0098 7 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.5503 -0.0100 7 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.5946 -0.0102 7 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.6396 -0.0104 7 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.6853 -0.0106 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.7316 -0.0107 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.7783 -0.0109 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.8255 -0.0109 8 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.8730 -0.0111 8 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.9209 -0.0112 8 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.9691 -0.0112 8 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 1.0175 -0.0113 8 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 1.0661 -0.0113 8 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 65 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 6.25 C 0.0000 0.0000 0.0000 0.7244 +0.0099 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.6770 +0.0098 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.6303 +0.0097 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.5843 +0.0094 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.5393 +0.0093 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.4953 +0.0090 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.4526 +0.0087 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4112 +0.0084 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.3714 +0.0080 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3333 +0.0076 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.2971 +0.0072 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.2630 +0.0068 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2309 +0.0063 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2012 +0.0058 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1737 +0.0053 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1529 +0.0048 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1344 +0.0044 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1179 +0.0038 5 0 0 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1034 +0.0034 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0907 +0.0031 6 0 0 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0795 +0.0028 6 0 0 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0697 +0.0025 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0611 +0.0022 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0537 +0.0020 6 0 0 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0471 +0.0017 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0415 +0.0016 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0365 +0.0013 6 0 0 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0322 +0.0012 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0285 +0.0011 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0252 +0.0010 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0223 +0.0008 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0198 +0.0007 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0176 +0.0006 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0157 +0.0006 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0141 +0.0006 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0126 +0.0005 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0113 +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 6.25 P 0.0000 0.0000 0.0000 0.0085 -0.0006 6 0 0 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0111 -0.0007 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0144 -0.0008 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0184 -0.0011 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0234 -0.0012 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0294 -0.0015 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0367 -0.0018 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0453 -0.0021 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0555 -0.0025 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0674 -0.0029 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0812 -0.0033 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0971 -0.0037 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.1150 -0.0042 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.1353 -0.0047 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.1578 -0.0052 5 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.1870 -0.0057 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.2185 -0.0061 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.2520 -0.0067 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.2875 -0.0071 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.3248 -0.0074 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.3636 -0.0077 6 0 0 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.4038 -0.0080 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.4452 -0.0083 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.4878 -0.0085 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.5312 -0.0088 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.5756 -0.0089 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.6206 -0.0092 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.6663 -0.0093 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.7126 -0.0094 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.7593 -0.0095 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.8064 -0.0097 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.8539 -0.0098 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.9017 -0.0099 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.9498 -0.0099 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.9982 -0.0099 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 1.0467 -0.0100 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 1.0954 -0.0101 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 6.25 C 0.0000 0.0000 0.0000 0.7128 +0.0120 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.6665 +0.0118 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6210 +0.0116 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.5764 +0.0113 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5328 +0.0110 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.4903 +0.0106 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4492 +0.0103 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4095 +0.0100 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.3713 +0.0095 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3348 +0.0090 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3001 +0.0085 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2673 +0.0080 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2366 +0.0075 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2079 +0.0069 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1814 +0.0064 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1617 +0.0058 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1440 +0.0053 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1282 +0.0048 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1141 +0.0044 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1016 +0.0040 6 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0905 +0.0036 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0806 +0.0032 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0719 +0.0029 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0642 +0.0026 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0574 +0.0023 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0514 +0.0021 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0461 +0.0019 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0414 +0.0018 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0372 +0.0016 7 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0335 +0.0014 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0302 +0.0012 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0273 +0.0011 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0248 +0.0011 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0225 +0.0010 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0204 +0.0008 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0186 +0.0008 7 0 0 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0170 +0.0007 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 6.25 P 0.0000 0.0000 0.0000 0.0147 -0.0009 6 0 0 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0184 -0.0011 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0229 -0.0013 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0283 -0.0016 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0347 -0.0019 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0422 -0.0023 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0511 -0.0026 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0614 -0.0029 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0732 -0.0034 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0867 -0.0039 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.1020 -0.0044 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.1192 -0.0049 5 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.1385 -0.0054 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.1598 -0.0060 5 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.1833 -0.0065 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.2136 -0.0071 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.2459 -0.0076 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.2801 -0.0081 5 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.3160 -0.0085 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.3535 -0.0089 6 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.3924 -0.0093 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.4325 -0.0097 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.4738 -0.0100 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.5161 -0.0103 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.5593 -0.0106 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.6033 -0.0108 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.6480 -0.0110 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.6933 -0.0111 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.7391 -0.0113 7 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.7854 -0.0115 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.8321 -0.0117 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.8792 -0.0118 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.9267 -0.0118 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.9744 -0.0119 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 1.0223 -0.0121 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 1.0705 -0.0121 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.1189 -0.0122 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 6.25 C 0.0000 0.0000 0.0000 0.7186 +0.0117 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.6732 +0.0116 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6286 +0.0114 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.5849 +0.0111 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5422 +0.0108 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5007 +0.0104 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4605 +0.0101 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4216 +0.0097 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3843 +0.0093 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3485 +0.0088 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3145 +0.0084 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2822 +0.0079 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2518 +0.0074 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2233 +0.0069 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1968 +0.0064 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1774 +0.0059 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1598 +0.0054 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1440 +0.0050 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1297 +0.0045 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1170 +0.0042 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1055 +0.0038 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0953 +0.0035 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0861 +0.0031 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0779 +0.0028 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0706 +0.0026 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0641 +0.0024 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0582 +0.0022 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0530 +0.0020 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0483 +0.0018 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0441 +0.0017 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0403 +0.0015 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0369 +0.0014 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0339 +0.0013 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0312 +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 6.25 P 0.0000 0.0000 0.0000 0.0205 -0.0012 6 0 0 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0251 -0.0013 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0305 -0.0015 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0368 -0.0018 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0441 -0.0021 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0526 -0.0025 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0624 -0.0028 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0735 -0.0032 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0862 -0.0036 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.1004 -0.0041 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.1164 -0.0045 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.1341 -0.0050 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.1537 -0.0055 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1752 -0.0060 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1987 -0.0065 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.2293 -0.0070 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2617 -0.0075 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2959 -0.0079 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.3316 -0.0084 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3689 -0.0087 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.4074 -0.0091 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.4472 -0.0094 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4880 -0.0098 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.5298 -0.0101 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5725 -0.0103 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.6160 -0.0105 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.6601 -0.0107 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.7049 -0.0109 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.7502 -0.0111 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7960 -0.0112 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.8422 -0.0114 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8888 -0.0115 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.9358 -0.0116 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9831 -0.0117 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.00 MARKET TOTAL 2 412 +2
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED