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
20 NOV 2024, WEDNESDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-24 6.10 C 0.0000 0.0000 0.0000 1.1468 +0.0092 0 0 0 0
DEC-24 6.15 C 0.0000 0.0000 0.0000 1.0968 +0.0092 0 0 0 0
DEC-24 6.20 C 0.0000 0.0000 0.0000 1.0468 +0.0092 0 0 0 0
DEC-24 6.25 C 0.0000 0.0000 0.0000 0.9968 +0.0092 0 0 0 0
DEC-24 6.30 C 0.0000 0.0000 0.0000 0.9468 +0.0092 0 0 0 0
DEC-24 6.35 C 0.0000 0.0000 0.0000 0.8968 +0.0092 0 0 0 0
DEC-24 6.40 C 0.0000 0.0000 0.0000 0.8468 +0.0092 0 0 0 0
DEC-24 6.45 C 0.0000 0.0000 0.0000 0.7968 +0.0092 0 0 0 0
DEC-24 6.50 C 0.0000 0.0000 0.0000 0.7468 +0.0092 0 0 0 0
DEC-24 6.55 C 0.0000 0.0000 0.0000 0.6968 +0.0092 0 0 0 0
DEC-24 6.60 C 0.0000 0.0000 0.0000 0.6468 +0.0092 0 0 0 0
DEC-24 6.65 C 0.0000 0.0000 0.0000 0.5968 +0.0092 0 0 0 0
DEC-24 6.70 C 0.0000 0.0000 0.0000 0.5468 +0.0092 0 0 0 0
DEC-24 6.75 C 0.0000 0.0000 0.0000 0.4968 +0.0092 0 0 0 0
DEC-24 6.80 C 0.0000 0.0000 0.0000 0.4468 +0.0092 0 0 0 0
DEC-24 6.85 C 0.0000 0.0000 0.0000 0.3968 +0.0092 0 0 0 0
DEC-24 6.90 C 0.0000 0.0000 0.0000 0.3468 +0.0092 0 0 0 0
DEC-24 6.95 C 0.0000 0.0000 0.0000 0.2969 +0.0093 5 0 0 0
DEC-24 7.00 C 0.0000 0.0000 0.0000 0.2470 +0.0093 5 0 0 0
DEC-24 7.05 C 0.0000 0.0000 0.0000 0.1975 +0.0091 5 0 0 0
DEC-24 7.10 C 0.0000 0.0000 0.0000 0.1489 +0.0080 4 0 10 0
DEC-24 7.15 C 0.0000 0.0000 0.0000 0.1029 +0.0051 4 0 17 0
DEC-24 7.20 C 0.0000 0.0000 0.0000 0.0623 +0.0002 4 0 5 0
DEC-24 7.25 C 0.0000 0.0000 0.0000 0.0308 -0.0049 4 0 36 0
DEC-24 7.30 C 0.0000 0.0000 0.0000 0.0132 -0.0052 4 0 18 0
DEC-24 7.35 C 0.0000 0.0000 0.0000 0.0047 -0.0038 4 0 5 0
DEC-24 7.40 C 0.0000 0.0000 0.0000 0.0014 -0.0022 4 0 46 0
DEC-24 7.45 C 0.0000 0.0000 0.0000 0.0004 -0.0009 4 0 1 0
DEC-24 7.50 C 0.0000 0.0000 0.0000 0.0001 -0.0004 4 0 4 0
DEC-24 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 2 0
DEC-24 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 14 0
DEC-24 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 1 0
DEC-24 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-24 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-24 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-24 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-24 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 5 0
DEC-24 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-24 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
DEC-24 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
DEC-24 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
TOTAL CALL 0 164 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 20 0 0 0
DEC-24 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
DEC-24 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
DEC-24 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
DEC-24 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
DEC-24 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
DEC-24 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
DEC-24 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 5 0
DEC-24 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
DEC-24 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 2 0
DEC-24 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-24 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 3 0
DEC-24 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-24 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-24 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-24 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 1 0
DEC-24 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-24 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 8 0
DEC-24 7.00 P 0.0000 0.0000 0.0000 0.0002 +0.0001 5 0 0 0
DEC-24 7.05 P 0.0000 0.0000 0.0000 0.0007 -0.0001 5 0 20 0
DEC-24 7.10 P 0.0000 0.0000 0.0000 0.0021 -0.0012 4 0 4 0
DEC-24 7.15 P 0.0000 0.0000 0.0000 0.0061 -0.0041 4 0 5 0
DEC-24 7.20 P 0.0000 0.0000 0.0000 0.0155 -0.0090 4 0 6 0
DEC-24 7.25 P 0.0000 0.0000 0.0000 0.0340 -0.0141 4 0 0 0
DEC-24 7.30 P 0.0000 0.0000 0.0000 0.0664 -0.0144 4 0 0 0
DEC-24 7.35 P 0.0000 0.0000 0.0000 0.1079 -0.0130 4 0 0 0
DEC-24 7.40 P 0.0000 0.0000 0.0000 0.1546 -0.0114 4 0 0 0
DEC-24 7.45 P 0.0000 0.0000 0.0000 0.2036 -0.0101 4 0 0 0
DEC-24 7.50 P 0.0000 0.0000 0.0000 0.2533 -0.0096 4 0 0 0
DEC-24 7.55 P 0.0000 0.0000 0.0000 0.3032 -0.0093 0 0 0 0
DEC-24 7.60 P 0.0000 0.0000 0.0000 0.3532 -0.0092 0 0 0 0
DEC-24 7.65 P 0.0000 0.0000 0.0000 0.4032 -0.0092 0 0 0 0
DEC-24 7.70 P 0.0000 0.0000 0.0000 0.4532 -0.0092 0 0 0 0
DEC-24 7.75 P 0.0000 0.0000 0.0000 0.5032 -0.0092 0 0 0 0
DEC-24 7.80 P 0.0000 0.0000 0.0000 0.5532 -0.0092 0 0 0 0
DEC-24 7.85 P 0.0000 0.0000 0.0000 0.6032 -0.0092 0 0 0 0
DEC-24 7.90 P 0.0000 0.0000 0.0000 0.6532 -0.0092 0 0 0 0
DEC-24 7.95 P 0.0000 0.0000 0.0000 0.7032 -0.0092 0 0 0 0
DEC-24 8.00 P 0.0000 0.0000 0.0000 0.7532 -0.0092 0 0 0 0
DEC-24 8.05 P 0.0000 0.0000 0.0000 0.8032 -0.0092 0 0 0 0
DEC-24 8.10 P 0.0000 0.0000 0.0000 0.8532 -0.0092 0 0 0 0
TOTAL PUT 0 54 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 218 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 0.9894 +0.0086 0 0 0 0
JAN-25 6.30 C 0.0000 0.0000 0.0000 0.9394 +0.0086 0 0 0 0
JAN-25 6.35 C 0.0000 0.0000 0.0000 0.8894 +0.0086 0 0 0 0
JAN-25 6.40 C 0.0000 0.0000 0.0000 0.8394 +0.0086 0 0 0 0
JAN-25 6.45 C 0.0000 0.0000 0.0000 0.7894 +0.0086 0 0 0 0
JAN-25 6.50 C 0.0000 0.0000 0.0000 0.7394 +0.0086 0 0 0 0
JAN-25 6.55 C 0.0000 0.0000 0.0000 0.6894 +0.0086 0 0 0 0
JAN-25 6.60 C 0.0000 0.0000 0.0000 0.6395 +0.0087 8 0 0 0
JAN-25 6.65 C 0.0000 0.0000 0.0000 0.5895 +0.0087 7 0 0 0
JAN-25 6.70 C 0.0000 0.0000 0.0000 0.5396 +0.0088 7 0 0 0
JAN-25 6.75 C 0.0000 0.0000 0.0000 0.4897 +0.0089 7 0 0 0
JAN-25 6.80 C 0.0000 0.0000 0.0000 0.4399 +0.0090 6 0 0 0
JAN-25 6.85 C 0.0000 0.0000 0.0000 0.3903 +0.0092 6 0 0 0
JAN-25 6.90 C 0.0000 0.0000 0.0000 0.3410 +0.0093 6 0 0 0
JAN-25 6.95 C 0.0000 0.0000 0.0000 0.2921 +0.0093 6 0 0 0
JAN-25 7.00 C 0.0000 0.0000 0.0000 0.2441 +0.0091 5 0 0 0
JAN-25 7.05 C 0.0000 0.0000 0.0000 0.1974 +0.0082 5 0 0 0
JAN-25 7.10 C 0.0000 0.0000 0.0000 0.1529 +0.0064 5 0 1 0
JAN-25 7.15 C 0.0000 0.0000 0.0000 0.1118 +0.0037 5 0 4 0
JAN-25 7.20 C 0.0000 0.0000 0.0000 0.0757 +0.0003 4 0 0 0
JAN-25 7.25 C 0.0000 0.0000 0.0000 0.0460 -0.0032 4 0 0 0
JAN-25 7.30 C 0.0000 0.0000 0.0000 0.0277 -0.0037 4 0 0 0
JAN-25 7.35 C 0.0000 0.0000 0.0000 0.0158 -0.0034 4 0 5 0
JAN-25 7.40 C 0.0000 0.0000 0.0000 0.0085 -0.0028 4 0 0 0
JAN-25 7.45 C 0.0000 0.0000 0.0000 0.0044 -0.0020 5 0 0 0
JAN-25 7.50 C 0.0000 0.0000 0.0000 0.0022 -0.0013 5 0 3 0
JAN-25 7.55 C 0.0000 0.0000 0.0000 0.0010 -0.0009 5 0 3 0
JAN-25 7.60 C 0.0000 0.0000 0.0000 0.0005 -0.0005 5 0 0 0
JAN-25 7.65 C 0.0000 0.0000 0.0000 0.0002 -0.0003 5 0 0 0
JAN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
JAN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
TOTAL CALL 0 16 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JAN-25 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JAN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JAN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JAN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JAN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JAN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JAN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-25 6.70 P 0.0000 0.0000 0.0000 0.0002 +0.0001 7 0 0 0
JAN-25 6.75 P 0.0000 0.0000 0.0000 0.0003 +0.0002 7 0 0 0
JAN-25 6.80 P 0.0000 0.0000 0.0000 0.0005 +0.0004 6 0 0 0
JAN-25 6.85 P 0.0000 0.0000 0.0000 0.0009 +0.0006 6 0 0 0
JAN-25 6.90 P 0.0000 0.0000 0.0000 0.0016 +0.0007 6 0 0 0
JAN-25 6.95 P 0.0000 0.0000 0.0000 0.0027 +0.0007 6 0 0 0
JAN-25 7.00 P 0.0000 0.0000 0.0000 0.0047 +0.0005 5 0 0 0
JAN-25 7.05 P 0.0000 0.0000 0.0000 0.0080 -0.0004 5 0 0 0
JAN-25 7.10 P 0.0000 0.0000 0.0000 0.0135 -0.0022 5 0 0 0
JAN-25 7.15 P 0.0000 0.0000 0.0000 0.0224 -0.0049 5 0 0 0
JAN-25 7.20 P 0.0000 0.0000 0.0000 0.0363 -0.0083 4 0 0 0
JAN-25 7.25 P 0.0000 0.0000 0.0000 0.0566 -0.0118 4 0 0 0
JAN-25 7.30 P 0.0000 0.0000 0.0000 0.0883 -0.0123 4 0 0 0
JAN-25 7.35 P 0.0000 0.0000 0.0000 0.1264 -0.0120 4 0 0 0
JAN-25 7.40 P 0.0000 0.0000 0.0000 0.1691 -0.0114 4 0 0 0
JAN-25 7.45 P 0.0000 0.0000 0.0000 0.2150 -0.0106 5 0 0 0
JAN-25 7.50 P 0.0000 0.0000 0.0000 0.2628 -0.0099 5 0 0 0
JAN-25 7.55 P 0.0000 0.0000 0.0000 0.3116 -0.0095 5 0 0 0
JAN-25 7.60 P 0.0000 0.0000 0.0000 0.3611 -0.0091 5 0 0 0
JAN-25 7.65 P 0.0000 0.0000 0.0000 0.4108 -0.0089 5 0 0 0
JAN-25 7.70 P 0.0000 0.0000 0.0000 0.4607 -0.0087 5 0 0 0
JAN-25 7.75 P 0.0000 0.0000 0.0000 0.5106 -0.0087 0 0 0 0
JAN-25 7.80 P 0.0000 0.0000 0.0000 0.5606 -0.0087 0 0 0 0
JAN-25 7.85 P 0.0000 0.0000 0.0000 0.6106 -0.0086 0 0 0 0
JAN-25 7.90 P 0.0000 0.0000 0.0000 0.6606 -0.0086 0 0 0 0
JAN-25 7.95 P 0.0000 0.0000 0.0000 0.7106 -0.0086 0 0 0 0
JAN-25 8.00 P 0.0000 0.0000 0.0000 0.7606 -0.0086 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 16 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-25 6.30 C 0.0000 0.0000 0.0000 0.9282 +0.0082 9 0 0 0
FEB-25 6.35 C 0.0000 0.0000 0.0000 0.8782 +0.0082 8 0 0 0
FEB-25 6.40 C 0.0000 0.0000 0.0000 0.8283 +0.0082 8 0 0 0
FEB-25 6.45 C 0.0000 0.0000 0.0000 0.7784 +0.0082 8 0 0 0
FEB-25 6.50 C 0.0000 0.0000 0.0000 0.7285 +0.0082 8 0 0 0
FEB-25 6.55 C 0.0000 0.0000 0.0000 0.6787 +0.0082 8 0 0 0
FEB-25 6.60 C 0.0000 0.0000 0.0000 0.6290 +0.0082 7 0 0 0
FEB-25 6.65 C 0.0000 0.0000 0.0000 0.5794 +0.0082 7 0 0 0
FEB-25 6.70 C 0.0000 0.0000 0.0000 0.5300 +0.0081 7 0 0 0
FEB-25 6.75 C 0.0000 0.0000 0.0000 0.4809 +0.0081 7 0 0 0
FEB-25 6.80 C 0.0000 0.0000 0.0000 0.4322 +0.0080 7 0 0 0
FEB-25 6.85 C 0.0000 0.0000 0.0000 0.3841 +0.0080 6 0 0 0
FEB-25 6.90 C 0.0000 0.0000 0.0000 0.3367 +0.0078 6 0 0 0
FEB-25 6.95 C 0.0000 0.0000 0.0000 0.2906 +0.0077 6 0 0 0
FEB-25 7.00 C 0.0000 0.0000 0.0000 0.2459 +0.0074 6 0 0 0
FEB-25 7.05 C 0.0000 0.0000 0.0000 0.2033 +0.0071 6 0 0 0
FEB-25 7.10 C 0.0000 0.0000 0.0000 0.1633 +0.0066 5 0 0 0
FEB-25 7.15 C 0.0000 0.0000 0.0000 0.1268 +0.0061 5 0 0 0
FEB-25 7.20 C 0.0000 0.0000 0.0000 0.0943 +0.0054 5 0 0 0
FEB-25 7.25 C 0.0000 0.0000 0.0000 0.0666 -0.0011 5 0 0 0
FEB-25 7.30 C 0.0000 0.0000 0.0000 0.0494 -0.0016 5 0 0 0
FEB-25 7.35 C 0.0000 0.0000 0.0000 0.0364 -0.0018 5 0 0 0
FEB-25 7.40 C 0.0000 0.0000 0.0000 0.0267 -0.0018 6 0 0 0
FEB-25 7.45 C 0.0000 0.0000 0.0000 0.0195 -0.0017 6 0 0 0
FEB-25 7.50 C 0.0000 0.0000 0.0000 0.0143 -0.0015 6 0 0 0
FEB-25 7.55 C 0.0000 0.0000 0.0000 0.0105 -0.0013 6 0 0 0
FEB-25 7.60 C 0.0000 0.0000 0.0000 0.0077 -0.0012 6 0 3 0
FEB-25 7.65 C 0.0000 0.0000 0.0000 0.0057 -0.0010 7 0 1 0
FEB-25 7.70 C 0.0000 0.0000 0.0000 0.0043 -0.0008 7 0 0 0
FEB-25 7.75 C 0.0000 0.0000 0.0000 0.0032 -0.0007 7 0 0 0
FEB-25 7.80 C 0.0000 0.0000 0.0000 0.0024 -0.0006 7 0 0 0
FEB-25 7.85 C 0.0000 0.0000 0.0000 0.0019 -0.0004 7 0 0 0
FEB-25 7.90 C 0.0000 0.0000 0.0000 0.0014 -0.0004 8 0 0 0
FEB-25 7.95 C 0.0000 0.0000 0.0000 0.0011 -0.0003 8 0 0 0
FEB-25 8.00 C 0.0000 0.0000 0.0000 0.0009 -0.0002 8 0 0 0
TOTAL CALL 0 4 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 0.0001 0.0000 9 0 0 0
FEB-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-25 6.40 P 0.0000 0.0000 0.0000 0.0002 0.0000 8 0 0 0
FEB-25 6.45 P 0.0000 0.0000 0.0000 0.0003 0.0000 8 0 0 0
FEB-25 6.50 P 0.0000 0.0000 0.0000 0.0004 0.0000 8 0 0 0
FEB-25 6.55 P 0.0000 0.0000 0.0000 0.0006 0.0000 8 0 0 0
FEB-25 6.60 P 0.0000 0.0000 0.0000 0.0009 0.0000 7 0 0 0
FEB-25 6.65 P 0.0000 0.0000 0.0000 0.0013 0.0000 7 0 0 0
FEB-25 6.70 P 0.0000 0.0000 0.0000 0.0019 -0.0001 7 0 0 0
FEB-25 6.75 P 0.0000 0.0000 0.0000 0.0028 -0.0001 7 0 0 0
FEB-25 6.80 P 0.0000 0.0000 0.0000 0.0041 -0.0002 7 0 0 0
FEB-25 6.85 P 0.0000 0.0000 0.0000 0.0060 -0.0002 6 0 0 0
FEB-25 6.90 P 0.0000 0.0000 0.0000 0.0086 -0.0004 6 0 0 0
FEB-25 6.95 P 0.0000 0.0000 0.0000 0.0125 -0.0005 6 0 0 0
FEB-25 7.00 P 0.0000 0.0000 0.0000 0.0178 -0.0008 6 0 0 0
FEB-25 7.05 P 0.0000 0.0000 0.0000 0.0252 -0.0011 6 0 0 0
FEB-25 7.10 P 0.0000 0.0000 0.0000 0.0352 -0.0016 5 0 0 0
FEB-25 7.15 P 0.0000 0.0000 0.0000 0.0487 -0.0021 5 0 0 0
FEB-25 7.20 P 0.0000 0.0000 0.0000 0.0662 -0.0028 5 0 0 0
FEB-25 7.25 P 0.0000 0.0000 0.0000 0.0885 -0.0093 5 0 0 0
FEB-25 7.30 P 0.0000 0.0000 0.0000 0.1213 -0.0098 5 0 0 0
FEB-25 7.35 P 0.0000 0.0000 0.0000 0.1583 -0.0100 5 0 0 0
FEB-25 7.40 P 0.0000 0.0000 0.0000 0.1986 -0.0100 6 0 0 0
FEB-25 7.45 P 0.0000 0.0000 0.0000 0.2414 -0.0099 6 0 0 0
FEB-25 7.50 P 0.0000 0.0000 0.0000 0.2862 -0.0097 6 0 0 0
FEB-25 7.55 P 0.0000 0.0000 0.0000 0.3324 -0.0095 6 0 0 0
FEB-25 7.60 P 0.0000 0.0000 0.0000 0.3796 -0.0094 6 0 0 0
FEB-25 7.65 P 0.0000 0.0000 0.0000 0.4276 -0.0092 7 0 0 0
FEB-25 7.70 P 0.0000 0.0000 0.0000 0.4762 -0.0090 7 0 0 0
FEB-25 7.75 P 0.0000 0.0000 0.0000 0.5251 -0.0089 7 0 0 0
FEB-25 7.80 P 0.0000 0.0000 0.0000 0.5743 -0.0088 7 0 0 0
FEB-25 7.85 P 0.0000 0.0000 0.0000 0.6238 -0.0086 7 0 0 0
FEB-25 7.90 P 0.0000 0.0000 0.0000 0.6733 -0.0086 8 0 0 0
FEB-25 7.95 P 0.0000 0.0000 0.0000 0.7230 -0.0085 8 0 0 0
FEB-25 8.00 P 0.0000 0.0000 0.0000 0.7728 -0.0084 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 4 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 0.9671 +0.0077 8 0 0 0
MAR-25 6.30 C 0.0000 0.0000 0.0000 0.9172 +0.0078 8 0 0 0
MAR-25 6.35 C 0.0000 0.0000 0.0000 0.8673 +0.0078 8 0 0 0
MAR-25 6.40 C 0.0000 0.0000 0.0000 0.8174 +0.0078 8 0 0 0
MAR-25 6.45 C 0.0000 0.0000 0.0000 0.7676 +0.0078 7 0 0 0
MAR-25 6.50 C 0.0000 0.0000 0.0000 0.7179 +0.0078 7 0 0 0
MAR-25 6.55 C 0.0000 0.0000 0.0000 0.6683 +0.0078 7 0 0 0
MAR-25 6.60 C 0.0000 0.0000 0.0000 0.6189 +0.0079 7 0 0 0
MAR-25 6.65 C 0.0000 0.0000 0.0000 0.5697 +0.0079 7 0 0 0
MAR-25 6.70 C 0.0000 0.0000 0.0000 0.5210 +0.0080 7 0 0 0
MAR-25 6.75 C 0.0000 0.0000 0.0000 0.4727 +0.0080 7 0 0 0
MAR-25 6.80 C 0.0000 0.0000 0.0000 0.4251 +0.0081 6 0 0 0
MAR-25 6.85 C 0.0000 0.0000 0.0000 0.3784 +0.0081 6 0 0 0
MAR-25 6.90 C 0.0000 0.0000 0.0000 0.3329 +0.0082 6 0 0 0
MAR-25 6.95 C 0.0000 0.0000 0.0000 0.2889 +0.0082 6 0 0 0
MAR-25 7.00 C 0.0000 0.0000 0.0000 0.2468 +0.0081 6 0 1 0
MAR-25 7.05 C 0.0000 0.0000 0.0000 0.2071 +0.0080 6 0 0 0
MAR-25 7.10 C 0.0000 0.0000 0.0000 0.1701 +0.0077 6 0 2 0
MAR-25 7.15 C 0.0000 0.0000 0.0000 0.1364 +0.0074 6 0 2 0
MAR-25 7.20 C 0.0000 0.0000 0.0000 0.1064 +0.0069 5 0 5 0
MAR-25 7.25 C 0.0000 0.0000 0.0000 0.0841 +0.0057 6 0 5 0
MAR-25 7.30 C 0.0000 0.0000 0.0000 0.0656 +0.0044 6 0 20 0
MAR-25 7.35 C 0.0000 0.0000 0.0000 0.0506 +0.0033 6 0 0 0
MAR-25 7.40 C 0.0000 0.0000 0.0000 0.0387 +0.0023 6 0 0 0
MAR-25 7.45 C 0.0000 0.0000 0.0000 0.0292 +0.0014 6 0 0 0
MAR-25 7.50 C 0.0000 0.0000 0.0000 0.0219 +0.0008 6 0 2 0
MAR-25 7.55 C 0.0000 0.0000 0.0000 0.0163 +0.0003 6 0 0 0
MAR-25 7.60 C 0.0000 0.0000 0.0000 0.0121 0.0000 6 0 18 0
MAR-25 7.65 C 0.0000 0.0000 0.0000 0.0089 -0.0003 6 0 0 0
MAR-25 7.70 C 0.0055 0.0055 0.0055 0.0065 -0.0004 7 2 2 +2
MAR-25 7.75 C 0.0000 0.0000 0.0000 0.0048 -0.0005 7 0 0 0
MAR-25 7.80 C 0.0000 0.0000 0.0000 0.0035 -0.0005 7 0 0 0
MAR-25 7.85 C 0.0000 0.0000 0.0000 0.0026 -0.0004 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 0.0014 -0.0004 7 0 0 0
MAR-25 8.00 C 0.0000 0.0000 0.0000 0.0010 -0.0004 7 0 0 0
MAR-25 8.05 C 0.0000 0.0000 0.0000 0.0007 -0.0003 7 0 0 0
MAR-25 8.10 C 0.0000 0.0000 0.0000 0.0005 -0.0003 7 0 0 0
TOTAL CALL 2 57 +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 0.0001 0.0000 8 0 0 0
MAR-25 6.30 P 0.0000 0.0000 0.0000 0.0002 +0.0001 8 0 0 0
MAR-25 6.35 P 0.0000 0.0000 0.0000 0.0003 +0.0001 8 0 0 0
MAR-25 6.40 P 0.0000 0.0000 0.0000 0.0004 +0.0001 8 0 0 0
MAR-25 6.45 P 0.0000 0.0000 0.0000 0.0006 +0.0001 7 0 0 0
MAR-25 6.50 P 0.0000 0.0000 0.0000 0.0009 +0.0001 7 0 0 0
MAR-25 6.55 P 0.0000 0.0000 0.0000 0.0013 +0.0001 7 0 0 0
MAR-25 6.60 P 0.0000 0.0000 0.0000 0.0019 +0.0002 7 0 0 0
MAR-25 6.65 P 0.0000 0.0000 0.0000 0.0027 +0.0002 7 0 0 0
MAR-25 6.70 P 0.0000 0.0000 0.0000 0.0040 +0.0003 7 0 0 0
MAR-25 6.75 P 0.0000 0.0000 0.0000 0.0057 +0.0003 7 0 0 0
MAR-25 6.80 P 0.0000 0.0000 0.0000 0.0081 +0.0004 6 0 2 0
MAR-25 6.85 P 0.0000 0.0000 0.0000 0.0114 +0.0004 6 0 0 0
MAR-25 6.90 P 0.0000 0.0000 0.0000 0.0159 +0.0005 6 0 0 0
MAR-25 6.95 P 0.0000 0.0000 0.0000 0.0219 +0.0005 6 0 0 0
MAR-25 7.00 P 0.0000 0.0000 0.0000 0.0298 +0.0004 6 0 0 0
MAR-25 7.05 P 0.0000 0.0000 0.0000 0.0401 +0.0003 6 0 0 0
MAR-25 7.10 P 0.0000 0.0000 0.0000 0.0531 0.0000 6 0 0 0
MAR-25 7.15 P 0.0000 0.0000 0.0000 0.0694 -0.0003 6 0 1 0
MAR-25 7.20 P 0.0000 0.0000 0.0000 0.0894 -0.0008 5 0 0 0
MAR-25 7.25 P 0.0000 0.0000 0.0000 0.1171 -0.0020 6 0 0 0
MAR-25 7.30 P 0.0000 0.0000 0.0000 0.1486 -0.0033 6 0 0 0
MAR-25 7.35 P 0.0000 0.0000 0.0000 0.1836 -0.0044 6 0 0 0
MAR-25 7.40 P 0.0000 0.0000 0.0000 0.2217 -0.0054 6 0 0 0
MAR-25 7.45 P 0.0000 0.0000 0.0000 0.2622 -0.0063 6 0 0 0
MAR-25 7.50 P 0.0000 0.0000 0.0000 0.3049 -0.0069 6 0 0 0
MAR-25 7.55 P 0.0000 0.0000 0.0000 0.3493 -0.0074 6 0 0 0
MAR-25 7.60 P 0.0000 0.0000 0.0000 0.3951 -0.0077 6 0 0 0
MAR-25 7.65 P 0.0000 0.0000 0.0000 0.4419 -0.0080 6 0 0 0
MAR-25 7.70 P 0.0000 0.0000 0.0000 0.4895 -0.0081 7 0 0 0
MAR-25 7.75 P 0.0000 0.0000 0.0000 0.5378 -0.0082 7 0 0 0
MAR-25 7.80 P 0.0000 0.0000 0.0000 0.5865 -0.0082 7 0 0 0
MAR-25 7.85 P 0.0000 0.0000 0.0000 0.6356 -0.0081 7 0 0 0
MAR-25 7.90 P 0.0000 0.0000 0.0000 0.6849 -0.0081 7 0 0 0
MAR-25 7.95 P 0.0000 0.0000 0.0000 0.7344 -0.0081 7 0 0 0
MAR-25 8.00 P 0.0000 0.0000 0.0000 0.7840 -0.0081 7 0 0 0
MAR-25 8.05 P 0.0000 0.0000 0.0000 0.8337 -0.0080 7 0 0 0
MAR-25 8.10 P 0.0000 0.0000 0.0000 0.8835 -0.0080 7 0 0 0
TOTAL PUT 0 3 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 2 60 +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 0.9322 +0.0077 8 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8828 +0.0080 8 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8335 +0.0081 8 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7844 +0.0084 7 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7356 +0.0086 7 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6871 +0.0089 7 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6390 +0.0092 7 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5913 +0.0094 7 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5443 +0.0097 7 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4980 +0.0099 7 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4525 +0.0100 7 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4081 +0.0101 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3650 +0.0100 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3233 +0.0098 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2833 +0.0094 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2453 +0.0088 6 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2095 +0.0080 6 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1762 +0.0071 6 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1457 +0.0061 6 0 6 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.1181 +0.0001 5 0 30 0
JUN-25 7.25 C 0.1048 0.1048 0.1048 0.0991 -0.0002 6 1 36 +1
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0829 -0.0004 6 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0691 -0.0006 6 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0575 -0.0008 6 0 15 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0478 -0.0008 6 0 5 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0397 -0.0008 6 0 0 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0330 -0.0008 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0274 -0.0008 6 0 10 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0228 -0.0008 7 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0190 -0.0007 7 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0158 -0.0007 7 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0132 -0.0006 7 0 1 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0111 -0.0005 7 0 0 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0093 -0.0005 7 0 0 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0078 -0.0005 7 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0066 -0.0004 7 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0056 -0.0004 8 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0048 -0.0003 8 0 0 0
TOTAL CALL 1 120 +1
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 0.0019 +0.0009 8 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0025 +0.0012 8 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0032 +0.0013 8 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0041 +0.0016 7 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0053 +0.0018 7 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0068 +0.0021 7 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0087 +0.0024 7 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0110 +0.0026 7 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0140 +0.0029 7 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0177 +0.0031 7 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0222 +0.0032 7 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0278 +0.0033 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0347 +0.0032 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0430 +0.0030 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0530 +0.0026 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0650 +0.0020 6 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0792 +0.0012 6 0 0 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0959 +0.0003 6 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.1154 -0.0007 6 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.1378 -0.0067 5 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.1688 -0.0070 6 0 0 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.2026 -0.0072 6 0 0 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.2388 -0.0074 6 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2772 -0.0076 6 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.3175 -0.0076 6 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3594 -0.0076 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.4027 -0.0076 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4471 -0.0076 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4925 -0.0076 7 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5387 -0.0075 7 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5855 -0.0075 7 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6329 -0.0074 7 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6808 -0.0073 7 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7290 -0.0073 7 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7775 -0.0073 7 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8263 -0.0072 7 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8753 -0.0072 8 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9245 -0.0071 8 0 0 0
TOTAL PUT 0 2 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 1 122 +1
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 0.8966 +0.0082 7 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8476 +0.0082 7 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7990 +0.0083 7 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7508 +0.0084 7 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7030 +0.0085 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6559 +0.0086 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6095 +0.0086 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5638 +0.0085 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5192 +0.0084 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4758 +0.0084 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4336 +0.0081 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3929 +0.0078 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3538 +0.0074 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3166 +0.0069 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2812 +0.0063 6 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2480 +0.0057 6 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2170 +0.0050 6 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1883 +0.0043 6 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1620 +0.0036 6 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1408 +0.0029 6 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.1220 +0.0023 6 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.1053 +0.0018 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0906 +0.0013 6 0 0 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0777 +0.0008 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0665 +0.0005 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0567 +0.0001 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0483 -0.0002 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0411 -0.0003 7 0 0 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0349 -0.0005 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0295 -0.0007 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0250 -0.0008 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0211 -0.0009 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0179 -0.0009 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0151 -0.0009 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0127 -0.0009 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0108 -0.0009 7 0 0 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0091 -0.0009 7 0 0 0
TOTAL CALL 0 55 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 0.0030 +0.0006 7 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0040 +0.0006 7 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0054 +0.0007 7 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0072 +0.0008 7 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0094 +0.0009 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0123 +0.0010 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0159 +0.0010 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0202 +0.0009 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0256 +0.0008 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0322 +0.0008 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0400 +0.0005 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0493 +0.0002 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0602 -0.0002 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0730 -0.0007 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0876 -0.0013 6 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.1044 -0.0019 6 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.1234 -0.0026 6 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.1447 -0.0033 6 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.1684 -0.0040 6 0 0 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1972 -0.0047 6 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.2284 -0.0053 6 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.2617 -0.0058 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2970 -0.0063 6 0 0 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.3341 -0.0068 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3729 -0.0071 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.4131 -0.0075 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4547 -0.0078 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4975 -0.0079 7 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5413 -0.0081 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5859 -0.0083 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6314 -0.0084 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6775 -0.0085 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7243 -0.0085 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7715 -0.0085 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8191 -0.0085 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8672 -0.0085 7 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9155 -0.0085 7 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 67 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 0.8715 +0.0158 7 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8239 +0.0169 7 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7767 +0.0182 7 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7300 +0.0194 7 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6839 +0.0207 7 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6385 +0.0220 7 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5937 +0.0231 7 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5498 +0.0242 7 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5068 +0.0251 6 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4649 +0.0258 6 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4242 +0.0263 6 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3848 +0.0264 6 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3468 +0.0262 6 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3104 +0.0257 6 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2757 +0.0247 6 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2428 +0.0233 6 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2119 +0.0216 6 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1832 +0.0197 6 0 0 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1626 +0.0194 6 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1441 +0.0188 6 0 0 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1276 +0.0182 6 0 0 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.1129 +0.0174 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0999 +0.0166 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0883 +0.0156 6 0 0 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0781 +0.0147 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0691 +0.0138 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0611 +0.0128 7 0 0 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0542 +0.0120 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0480 +0.0110 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0426 +0.0102 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0378 +0.0094 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0336 +0.0086 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0300 +0.0080 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0267 +0.0073 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0239 +0.0067 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0214 +0.0062 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0191 +0.0056 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 6.25 P 0.0000 0.0000 0.0000 0.0126 +0.0091 7 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0150 +0.0102 7 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0178 +0.0115 7 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0211 +0.0127 7 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0250 +0.0140 7 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0296 +0.0153 7 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0348 +0.0164 7 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0409 +0.0175 7 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0479 +0.0184 6 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0560 +0.0191 6 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0653 +0.0196 6 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0759 +0.0197 6 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0879 +0.0195 6 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.1015 +0.0190 6 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.1168 +0.0180 6 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.1339 +0.0166 6 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.1530 +0.0149 6 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1743 +0.0130 6 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.2037 +0.0127 6 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.2352 +0.0121 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2687 +0.0115 6 0 0 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.3040 +0.0107 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.3410 +0.0099 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3794 +0.0089 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.4192 +0.0080 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4602 +0.0071 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.5022 +0.0061 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5453 +0.0053 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5891 +0.0043 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6337 +0.0035 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6789 +0.0027 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7247 +0.0019 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7711 +0.0013 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8178 +0.0006 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8650 0.0000 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9125 -0.0005 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9602 -0.0011 8 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 1 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.8260 +0.0003 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7781 +0.0002 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7308 +0.0003 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6840 +0.0002 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6380 +0.0002 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5928 +0.0002 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5486 +0.0002 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5054 +0.0001 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4635 +0.0001 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4229 +0.0001 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3839 +0.0001 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3465 +0.0001 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3109 +0.0001 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2772 0.0000 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2455 0.0000 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2159 0.0000 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1884 0.0000 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1677 -0.0001 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1492 0.0000 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1326 -0.0001 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1178 -0.0001 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1047 -0.0001 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0930 -0.0001 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0827 -0.0001 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0736 -0.0001 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0655 -0.0001 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0584 -0.0001 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0522 0.0000 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0466 -0.0001 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0417 -0.0001 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0374 -0.0001 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0336 -0.0001 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0302 -0.0001 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0272 -0.0001 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0246 0.0000 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0222 -0.0001 7 0 0 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0201 -0.0001 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 0.0075 0.0000 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0096 -0.0001 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0123 0.0000 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0155 -0.0001 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0195 -0.0001 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0243 -0.0001 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0301 -0.0001 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0369 -0.0002 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0450 -0.0002 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0544 -0.0002 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0654 -0.0002 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0780 -0.0002 5 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0924 -0.0002 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.1087 -0.0003 5 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.1270 -0.0003 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1474 -0.0003 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1699 -0.0003 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1992 -0.0004 5 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2307 -0.0003 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2641 -0.0004 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2993 -0.0004 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3362 -0.0004 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3745 -0.0004 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.4142 -0.0004 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4551 -0.0004 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4970 -0.0004 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5399 -0.0004 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5837 -0.0003 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6281 -0.0004 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6732 -0.0004 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7189 -0.0004 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7651 -0.0004 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8117 -0.0004 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8587 -0.0004 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9061 -0.0003 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9537 -0.0004 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0016 -0.0004 7 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 1 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.8019 +0.0014 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7551 +0.0014 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7089 +0.0013 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6634 +0.0013 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6188 +0.0012 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5751 +0.0012 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5325 +0.0011 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4911 +0.0011 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4509 +0.0010 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4122 +0.0010 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3750 +0.0010 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3394 +0.0009 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3056 +0.0009 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2736 +0.0008 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2435 +0.0008 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2153 +0.0006 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1892 +0.0006 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1700 +0.0005 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1528 +0.0005 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1373 +0.0004 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1234 +0.0004 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1109 +0.0003 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0998 +0.0003 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0899 +0.0003 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0810 +0.0002 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0731 +0.0002 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0660 +0.0001 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0598 +0.0002 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0541 +0.0001 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0491 +0.0001 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0447 +0.0001 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0407 +0.0001 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0371 +0.0001 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0339 +0.0001 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0310 0.0000 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0284 0.0000 7 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0132 -0.0001 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0164 -0.0001 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0202 -0.0002 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0247 -0.0002 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0301 -0.0003 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0364 -0.0003 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0438 -0.0004 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0524 -0.0004 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0622 -0.0005 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0735 -0.0005 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0863 -0.0005 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.1007 -0.0006 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.1169 -0.0006 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1349 -0.0007 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1548 -0.0007 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1766 -0.0009 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2005 -0.0009 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2313 -0.0010 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2641 -0.0010 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2986 -0.0011 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3347 -0.0011 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3722 -0.0012 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4111 -0.0012 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4512 -0.0012 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4923 -0.0013 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5344 -0.0013 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5773 -0.0014 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6211 -0.0013 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6654 -0.0014 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7104 -0.0014 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7560 -0.0014 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8020 -0.0014 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8484 -0.0014 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8952 -0.0014 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9423 -0.0015 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9897 -0.0015 7 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 1 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5841 +0.0011 5 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5424 +0.0012 5 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5018 +0.0011 5 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4624 +0.0010 5 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4244 +0.0009 5 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3879 +0.0009 5 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3530 +0.0009 5 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3197 +0.0009 5 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2881 +0.0008 5 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2582 +0.0007 5 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2302 +0.0006 5 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2041 +0.0006 5 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1852 +0.0006 5 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1680 +0.0005 5 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1525 +0.0004 5 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1385 +0.0004 5 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1259 +0.0004 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1145 +0.0004 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1042 +0.0003 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0950 +0.0003 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0867 +0.0003 6 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0792 +0.0002 6 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0724 +0.0001 6 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0664 +0.0002 6 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0609 +0.0001 6 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0560 +0.0001 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0515 +0.0001 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0475 +0.0001 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0439 +0.0001 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0406 +0.0001 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0376 0.0000 7 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0454 -0.0004 5 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0537 -0.0003 5 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0631 -0.0004 5 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0737 -0.0005 5 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0857 -0.0006 5 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0992 -0.0006 5 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1143 -0.0006 5 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1310 -0.0006 5 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1494 -0.0007 5 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1695 -0.0008 5 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1915 -0.0009 5 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2154 -0.0009 5 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2465 -0.0009 5 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2793 -0.0010 5 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3138 -0.0011 5 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3498 -0.0011 5 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3872 -0.0011 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4258 -0.0011 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4655 -0.0012 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5063 -0.0012 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5480 -0.0012 6 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5905 -0.0013 6 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6337 -0.0014 6 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6777 -0.0013 6 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7222 -0.0014 6 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7673 -0.0014 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8128 -0.0014 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8588 -0.0014 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9052 -0.0014 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9519 -0.0014 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9989 -0.0015 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 3 490 +3
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED