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 FEB 2025, MONDAY
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 0.0000 -0.9640 0 0 0 0
FEB-25 6.35 C 0.0000 0.0000 0.0000 0.0000 -0.9140 0 0 0 0
FEB-25 6.40 C 0.0000 0.0000 0.0000 0.0000 -0.8640 0 0 0 0
FEB-25 6.45 C 0.0000 0.0000 0.0000 0.0000 -0.8140 0 0 0 0
FEB-25 6.50 C 0.0000 0.0000 0.0000 0.0000 -0.7640 0 0 0 0
FEB-25 6.55 C 0.0000 0.0000 0.0000 0.0000 -0.7140 0 0 0 0
FEB-25 6.60 C 0.0000 0.0000 0.0000 0.0000 -0.6640 0 0 0 0
FEB-25 6.65 C 0.0000 0.0000 0.0000 0.0000 -0.6140 0 0 0 0
FEB-25 6.70 C 0.0000 0.0000 0.0000 0.0000 -0.5640 0 0 0 0
FEB-25 6.75 C 0.0000 0.0000 0.0000 0.0000 -0.5140 0 0 0 0
FEB-25 6.80 C 0.0000 0.0000 0.0000 0.0000 -0.4640 0 0 0 0
FEB-25 6.85 C 0.0000 0.0000 0.0000 0.0000 -0.4140 0 0 0 0
FEB-25 6.90 C 0.0000 0.0000 0.0000 0.0000 -0.3640 0 0 0 0
FEB-25 6.95 C 0.0000 0.0000 0.0000 0.0000 -0.3140 0 0 0 0
FEB-25 7.00 C 0.0000 0.0000 0.0000 0.0000 -0.2640 0 0 0 0
FEB-25 7.05 C 0.0000 0.0000 0.0000 0.0000 -0.2140 0 0 0 0
FEB-25 7.10 C 0.0000 0.0000 0.0000 0.0000 -0.1640 0 0 0 0
FEB-25 7.15 C 0.0000 0.0000 0.0000 0.0000 -0.1141 0 0 0 0
FEB-25 7.20 C 0.0000 0.0000 0.0000 0.0000 -0.0646 0 0 0 0
FEB-25 7.25 C 0.0000 0.0000 0.0000 0.0000 -0.0204 0 0 0 0
FEB-25 7.30 C 0.0000 0.0000 0.0000 0.0000 -0.0033 0 0 0 0
FEB-25 7.35 C 0.0000 0.0000 0.0000 0.0000 -0.0004 0 0 5 0
FEB-25 7.40 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 5 0
FEB-25 7.45 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.50 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 1 0
FEB-25 7.55 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.60 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 3 0
FEB-25 7.65 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 1 0
FEB-25 7.70 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.75 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.80 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.85 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.90 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.95 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 8.00 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 8.05 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 8.10 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
TOTAL CALL 0 15 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 0.0000 -0.0001 0 0 0 0
FEB-25 6.35 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.40 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.45 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.50 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.55 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.60 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.65 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.70 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.75 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.80 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.85 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.90 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 6.95 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.00 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.05 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.10 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.15 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
FEB-25 7.20 P 0.0040 0.0040 0.0040 0.0000 -0.0006 0 2 0 -2
FEB-25 7.25 P 0.0060 0.0060 0.0060 0.0000 -0.0064 0 1 0 -1
FEB-25 7.30 P 0.0000 0.0000 0.0000 0.0000 -0.0393 0 0 0 0
FEB-25 7.35 P 0.0000 0.0000 0.0000 0.0000 -0.0864 0 0 0 0
FEB-25 7.40 P 0.0000 0.0000 0.0000 0.0000 -0.1361 0 0 0 -2
FEB-25 7.45 P 0.0000 0.0000 0.0000 0.0000 -0.1860 0 0 0 0
FEB-25 7.50 P 0.0000 0.0000 0.0000 0.0000 -0.2360 0 0 0 0
FEB-25 7.55 P 0.0000 0.0000 0.0000 0.0000 -0.2860 0 0 0 0
FEB-25 7.60 P 0.0000 0.0000 0.0000 0.0000 -0.3360 0 0 0 0
FEB-25 7.65 P 0.0000 0.0000 0.0000 0.0000 -0.3860 0 0 0 0
FEB-25 7.70 P 0.0000 0.0000 0.0000 0.0000 -0.4360 0 0 0 0
FEB-25 7.75 P 0.0000 0.0000 0.0000 0.0000 -0.4860 0 0 0 0
FEB-25 7.80 P 0.0000 0.0000 0.0000 0.0000 -0.5360 0 0 0 0
FEB-25 7.85 P 0.0000 0.0000 0.0000 0.0000 -0.5860 0 0 0 0
FEB-25 7.90 P 0.0000 0.0000 0.0000 0.0000 -0.6360 0 0 0 0
FEB-25 7.95 P 0.0000 0.0000 0.0000 0.0000 -0.6860 0 0 0 0
FEB-25 8.00 P 0.0000 0.0000 0.0000 0.0000 -0.7360 0 0 0 0
FEB-25 8.05 P 0.0000 0.0000 0.0000 0.0000 -0.7860 0 0 0 0
FEB-25 8.10 P 0.0000 0.0000 0.0000 0.0000 -0.8360 0 0 0 0
TOTAL PUT 3 0 -5
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 3 15 -5
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 0.9994 -0.0040 0 0 0 0
MAR-25 6.30 C 0.0000 0.0000 0.0000 0.9494 -0.0040 0 0 0 0
MAR-25 6.35 C 0.0000 0.0000 0.0000 0.8994 -0.0040 0 0 0 0
MAR-25 6.40 C 0.0000 0.0000 0.0000 0.8494 -0.0040 0 0 0 0
MAR-25 6.45 C 0.0000 0.0000 0.0000 0.7994 -0.0040 0 0 0 0
MAR-25 6.50 C 0.0000 0.0000 0.0000 0.7494 -0.0040 0 0 0 0
MAR-25 6.55 C 0.0000 0.0000 0.0000 0.6994 -0.0040 0 0 0 0
MAR-25 6.60 C 0.0000 0.0000 0.0000 0.6494 -0.0040 0 0 0 0
MAR-25 6.65 C 0.0000 0.0000 0.0000 0.5994 -0.0040 0 0 0 0
MAR-25 6.70 C 0.0000 0.0000 0.0000 0.5494 -0.0040 0 0 0 0
MAR-25 6.75 C 0.0000 0.0000 0.0000 0.4994 -0.0040 0 0 0 0
MAR-25 6.80 C 0.0000 0.0000 0.0000 0.4494 -0.0040 0 0 0 0
MAR-25 6.85 C 0.0000 0.0000 0.0000 0.3995 -0.0039 7 0 0 0
MAR-25 6.90 C 0.0000 0.0000 0.0000 0.3496 -0.0038 6 0 0 0
MAR-25 6.95 C 0.0000 0.0000 0.0000 0.2998 -0.0036 6 0 0 0
MAR-25 7.00 C 0.0000 0.0000 0.0000 0.2502 -0.0033 6 0 1 0
MAR-25 7.05 C 0.0000 0.0000 0.0000 0.2012 -0.0026 5 0 0 0
MAR-25 7.10 C 0.0000 0.0000 0.0000 0.1535 -0.0017 5 0 2 0
MAR-25 7.15 C 0.0000 0.0000 0.0000 0.1082 -0.0009 5 0 0 0
MAR-25 7.20 C 0.0000 0.0000 0.0000 0.0678 -0.0009 4 0 15 0
MAR-25 7.25 C 0.0000 0.0000 0.0000 0.0353 -0.0020 4 0 5 0
MAR-25 7.30 C 0.0000 0.0000 0.0000 0.0183 -0.0013 4 0 22 0
MAR-25 7.35 C 0.0000 0.0000 0.0000 0.0090 -0.0009 5 0 20 0
MAR-25 7.40 C 0.0000 0.0000 0.0000 0.0044 -0.0005 5 0 0 0
MAR-25 7.45 C 0.0000 0.0000 0.0000 0.0021 -0.0003 5 0 0 0
MAR-25 7.50 C 0.0000 0.0000 0.0000 0.0010 -0.0002 6 0 2 0
MAR-25 7.55 C 0.0000 0.0000 0.0000 0.0005 -0.0001 6 0 1 0
MAR-25 7.60 C 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 18 0
MAR-25 7.65 C 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
MAR-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 4 0
MAR-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 4 0
MAR-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 6 0
MAR-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAR-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAR-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
TOTAL CALL 0 100 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAR-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAR-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAR-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAR-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAR-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAR-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAR-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAR-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 2 0
MAR-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-25 6.90 P 0.0000 0.0000 0.0000 0.0002 +0.0001 6 0 0 0
MAR-25 6.95 P 0.0000 0.0000 0.0000 0.0004 +0.0003 6 0 0 0
MAR-25 7.00 P 0.0000 0.0000 0.0000 0.0008 +0.0007 6 0 0 0
MAR-25 7.05 P 0.0000 0.0000 0.0000 0.0018 +0.0014 5 0 0 0
MAR-25 7.10 P 0.0067 0.0067 0.0067 0.0041 +0.0023 5 1 1 -1
MAR-25 7.15 P 0.0000 0.0000 0.0000 0.0088 +0.0031 5 0 1 0
MAR-25 7.20 P 0.0000 0.0000 0.0000 0.0184 +0.0031 4 0 0 0
MAR-25 7.25 P 0.0000 0.0000 0.0000 0.0359 +0.0020 4 0 0 0
MAR-25 7.30 P 0.0000 0.0000 0.0000 0.0689 +0.0027 4 0 0 0
MAR-25 7.35 P 0.0000 0.0000 0.0000 0.1096 +0.0031 5 0 0 0
MAR-25 7.40 P 0.0000 0.0000 0.0000 0.1550 +0.0035 5 0 0 0
MAR-25 7.45 P 0.0000 0.0000 0.0000 0.2027 +0.0037 5 0 0 0
MAR-25 7.50 P 0.0000 0.0000 0.0000 0.2516 +0.0038 6 0 0 0
MAR-25 7.55 P 0.0000 0.0000 0.0000 0.3011 +0.0039 6 0 0 0
MAR-25 7.60 P 0.0000 0.0000 0.0000 0.3509 +0.0040 6 0 0 0
MAR-25 7.65 P 0.0000 0.0000 0.0000 0.4007 +0.0039 6 0 0 0
MAR-25 7.70 P 0.0000 0.0000 0.0000 0.4507 +0.0040 7 0 0 0
MAR-25 7.75 P 0.0000 0.0000 0.0000 0.5006 +0.0039 0 0 0 0
MAR-25 7.80 P 0.0000 0.0000 0.0000 0.5506 +0.0040 0 0 0 0
MAR-25 7.85 P 0.0000 0.0000 0.0000 0.6006 +0.0040 0 0 0 0
MAR-25 7.90 P 0.0000 0.0000 0.0000 0.6506 +0.0040 0 0 0 0
MAR-25 7.95 P 0.0000 0.0000 0.0000 0.7006 +0.0040 0 0 0 0
MAR-25 8.00 P 0.0000 0.0000 0.0000 0.7506 +0.0040 0 0 0 0
MAR-25 8.05 P 0.0000 0.0000 0.0000 0.8006 +0.0040 0 0 0 0
MAR-25 8.10 P 0.0000 0.0000 0.0000 0.8506 +0.0040 0 0 0 0
TOTAL PUT 1 4 -1
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 1 104 -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
APR-25 6.50 C 0.0000 0.0000 0.0000 0.7387 -0.0047 0 0 0 0
APR-25 6.55 C 0.0000 0.0000 0.0000 0.6887 -0.0047 0 0 0 0
APR-25 6.60 C 0.0000 0.0000 0.0000 0.6387 -0.0047 0 0 0 0
APR-25 6.65 C 0.0000 0.0000 0.0000 0.5887 -0.0047 0 0 0 0
APR-25 6.70 C 0.0000 0.0000 0.0000 0.5387 -0.0047 0 0 0 0
APR-25 6.75 C 0.0000 0.0000 0.0000 0.4887 -0.0047 0 0 0 0
APR-25 6.80 C 0.0000 0.0000 0.0000 0.4387 -0.0047 0 0 0 0
APR-25 6.85 C 0.0000 0.0000 0.0000 0.3888 -0.0047 5 0 0 0
APR-25 6.90 C 0.0000 0.0000 0.0000 0.3390 -0.0047 4 0 0 0
APR-25 6.95 C 0.0000 0.0000 0.0000 0.2894 -0.0048 4 0 0 0
APR-25 7.00 C 0.0000 0.0000 0.0000 0.2406 -0.0049 4 0 0 0
APR-25 7.05 C 0.0000 0.0000 0.0000 0.1933 -0.0049 4 0 0 0
APR-25 7.10 C 0.0000 0.0000 0.0000 0.1486 -0.0048 4 0 0 0
APR-25 7.15 C 0.0000 0.0000 0.0000 0.1082 -0.0046 4 0 0 0
APR-25 7.20 C 0.0000 0.0000 0.0000 0.0736 -0.0043 4 0 1 0
APR-25 7.25 C 0.0000 0.0000 0.0000 0.0462 -0.0036 4 0 1 0
APR-25 7.30 C 0.0000 0.0000 0.0000 0.0287 -0.0028 4 0 0 0
APR-25 7.35 C 0.0000 0.0000 0.0000 0.0171 -0.0022 4 0 20 0
APR-25 7.40 C 0.0000 0.0000 0.0000 0.0099 -0.0015 5 0 0 0
APR-25 7.45 C 0.0000 0.0000 0.0000 0.0056 -0.0011 5 0 0 0
APR-25 7.50 C 0.0000 0.0000 0.0000 0.0031 -0.0007 5 0 0 0
APR-25 7.55 C 0.0000 0.0000 0.0000 0.0017 -0.0005 5 0 0 0
APR-25 7.60 C 0.0000 0.0000 0.0000 0.0010 -0.0002 5 0 0 0
APR-25 7.65 C 0.0000 0.0000 0.0000 0.0005 -0.0002 5 0 0 0
APR-25 7.70 C 0.0000 0.0000 0.0000 0.0003 -0.0001 6 0 0 0
APR-25 7.75 C 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
APR-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 2 0
APR-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 5 0
APR-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 5 0
APR-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
TOTAL CALL 0 34 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
APR-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
APR-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
APR-25 6.90 P 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
APR-25 6.95 P 0.0000 0.0000 0.0000 0.0007 -0.0001 4 0 0 0
APR-25 7.00 P 0.0000 0.0000 0.0000 0.0019 -0.0002 4 0 0 0
APR-25 7.05 P 0.0000 0.0000 0.0000 0.0046 -0.0002 4 0 0 0
APR-25 7.10 P 0.0000 0.0000 0.0000 0.0099 -0.0001 4 0 0 0
APR-25 7.15 P 0.0000 0.0000 0.0000 0.0195 +0.0001 4 0 0 0
APR-25 7.20 P 0.0000 0.0000 0.0000 0.0349 +0.0004 4 0 0 0
APR-25 7.25 P 0.0000 0.0000 0.0000 0.0575 +0.0011 4 0 0 0
APR-25 7.30 P 0.0000 0.0000 0.0000 0.0900 +0.0019 4 0 0 0
APR-25 7.35 P 0.0000 0.0000 0.0000 0.1284 +0.0025 4 0 0 0
APR-25 7.40 P 0.0000 0.0000 0.0000 0.1712 +0.0032 5 0 0 0
APR-25 7.45 P 0.0000 0.0000 0.0000 0.2169 +0.0036 5 0 0 0
APR-25 7.50 P 0.0000 0.0000 0.0000 0.2644 +0.0040 5 0 0 0
APR-25 7.55 P 0.0000 0.0000 0.0000 0.3130 +0.0042 5 0 0 0
APR-25 7.60 P 0.0000 0.0000 0.0000 0.3623 +0.0045 5 0 0 0
APR-25 7.65 P 0.0000 0.0000 0.0000 0.4118 +0.0045 5 0 0 0
APR-25 7.70 P 0.0000 0.0000 0.0000 0.4616 +0.0046 6 0 0 0
APR-25 7.75 P 0.0000 0.0000 0.0000 0.5115 +0.0047 6 0 0 0
APR-25 7.80 P 0.0000 0.0000 0.0000 0.5614 +0.0047 6 0 0 0
APR-25 7.85 P 0.0000 0.0000 0.0000 0.6114 +0.0047 7 0 0 0
APR-25 7.90 P 0.0000 0.0000 0.0000 0.6613 +0.0047 0 0 0 0
APR-25 7.95 P 0.0000 0.0000 0.0000 0.7113 +0.0047 0 0 0 0
APR-25 8.00 P 0.0000 0.0000 0.0000 0.7613 +0.0047 0 0 0 0
APR-25 8.05 P 0.0000 0.0000 0.0000 0.8113 +0.0047 0 0 0 0
APR-25 8.10 P 0.0000 0.0000 0.0000 0.8613 +0.0047 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 34 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7259 -0.0054 7 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.6759 -0.0054 6 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6260 -0.0053 6 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.5762 -0.0051 6 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5264 -0.0050 6 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.4769 -0.0046 6 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4275 -0.0043 6 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.3787 -0.0037 5 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3304 -0.0031 5 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.2832 -0.0024 5 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2374 -0.0018 5 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.1937 -0.0015 5 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1529 -0.0014 5 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1158 -0.0019 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0833 -0.0027 4 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0563 -0.0036 4 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0400 -0.0021 4 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0282 -0.0007 5 0 0 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0197 +0.0002 5 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0138 +0.0008 5 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0097 +0.0011 5 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0068 +0.0012 5 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0048 +0.0011 6 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0035 +0.0011 6 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0025 +0.0009 6 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0018 +0.0008 6 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0013 +0.0006 6 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0010 +0.0006 7 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0008 +0.0005 7 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0006 +0.0004 7 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0004 +0.0003 7 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0003 +0.0002 7 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0002 +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
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0002 +0.0001 6 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0004 +0.0003 6 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0006 +0.0005 6 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0011 +0.0009 6 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0017 +0.0012 6 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0029 +0.0018 5 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0046 +0.0024 5 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0074 +0.0031 5 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0116 +0.0037 5 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0179 +0.0040 5 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0271 +0.0041 5 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0400 +0.0036 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0575 +0.0028 4 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0805 +0.0019 4 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.1142 +0.0034 4 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.1524 +0.0048 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1939 +0.0057 5 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.2380 +0.0063 5 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2839 +0.0066 5 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.3310 +0.0067 5 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3790 +0.0066 6 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.4277 +0.0066 6 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4767 +0.0064 6 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.5260 +0.0063 6 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5755 +0.0061 6 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.6252 +0.0061 7 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6750 +0.0060 7 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.7248 +0.0059 7 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7746 +0.0058 7 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.8245 +0.0057 7 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8745 +0.0057 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
JUN-25 6.25 C 0.0000 0.0000 0.0000 0.9654 -0.0046 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9154 -0.0046 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8655 -0.0045 7 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8155 -0.0045 6 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7655 -0.0045 6 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7156 -0.0044 6 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6658 -0.0043 6 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6160 -0.0042 6 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5664 -0.0040 6 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5170 -0.0037 6 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4679 -0.0034 6 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4193 -0.0030 5 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3713 -0.0027 5 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3244 -0.0022 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2787 -0.0020 5 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2350 -0.0018 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1936 -0.0019 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1552 -0.0023 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1205 -0.0028 5 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0900 -0.0035 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0687 -0.0032 5 0 37 0
JUN-25 7.30 C 0.0499 0.0499 0.0499 0.0519 -0.0027 5 1 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0388 -0.0023 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0288 -0.0019 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0213 -0.0016 5 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0157 -0.0013 5 0 0 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0116 -0.0010 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0085 -0.0008 6 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0063 -0.0006 6 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0046 -0.0006 6 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0034 -0.0005 6 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0026 -0.0003 6 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0019 -0.0003 7 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0015 -0.0002 7 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0011 -0.0002 7 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0008 -0.0002 7 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0006 -0.0002 7 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0005 -0.0001 7 0 0 0
TOTAL CALL 1 194 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 0.0001 0.0000 8 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0002 +0.0001 6 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0004 +0.0003 6 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0006 +0.0004 6 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0010 +0.0006 6 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0016 +0.0009 6 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0025 +0.0012 6 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0039 +0.0016 5 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0059 +0.0019 5 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0090 +0.0024 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0133 +0.0026 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0196 +0.0028 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0282 +0.0027 5 0 0 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0398 +0.0023 5 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0551 +0.0018 5 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0746 +0.0011 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.1033 +0.0014 5 0 0 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1365 +0.0019 5 0 0 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1734 +0.0023 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2134 +0.0027 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2559 +0.0030 5 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3003 +0.0033 5 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3462 +0.0036 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3931 +0.0038 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4409 +0.0040 6 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4892 +0.0040 6 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5380 +0.0041 6 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5872 +0.0043 6 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6365 +0.0043 7 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6861 +0.0044 7 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7357 +0.0044 7 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7854 +0.0044 7 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8352 +0.0044 7 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8851 +0.0045 7 0 0 0
TOTAL PUT 0 2 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 1 196 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 0.9275 -0.0044 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8776 -0.0044 5 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8277 -0.0044 5 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7778 -0.0044 5 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7280 -0.0044 5 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6784 -0.0044 5 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6291 -0.0044 5 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5800 -0.0045 5 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5315 -0.0044 5 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4837 -0.0044 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4369 -0.0044 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3913 -0.0043 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3472 -0.0043 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3050 -0.0042 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2651 -0.0041 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2277 -0.0039 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1932 -0.0037 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1618 -0.0035 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1336 -0.0032 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1087 -0.0030 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0891 -0.0024 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0724 -0.0020 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0585 -0.0015 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0470 -0.0011 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0375 -0.0008 5 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0298 -0.0005 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0236 -0.0003 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0186 -0.0002 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0147 0.0000 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0115 +0.0001 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0090 +0.0001 6 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0071 +0.0002 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0055 +0.0002 6 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0043 +0.0002 6 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0034 +0.0002 6 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0027 +0.0002 6 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0021 +0.0002 6 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0016 +0.0001 7 0 0 0
TOTAL CALL 0 62 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 0.0001 0.0000 5 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0009 0.0000 5 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0016 0.0000 5 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0025 -0.0001 5 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0040 0.0000 5 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0062 0.0000 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0094 0.0000 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0138 +0.0001 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0197 +0.0001 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0275 +0.0002 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0376 +0.0003 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0502 +0.0005 5 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0657 +0.0007 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0843 +0.0009 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.1061 +0.0012 5 0 0 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1312 +0.0014 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1616 +0.0020 5 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1949 +0.0024 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2310 +0.0029 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2695 +0.0033 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3100 +0.0036 5 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3523 +0.0039 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3961 +0.0041 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4411 +0.0042 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4872 +0.0044 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5340 +0.0045 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5815 +0.0045 6 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6296 +0.0046 6 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6780 +0.0046 6 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7268 +0.0046 6 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7759 +0.0046 6 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8252 +0.0046 6 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8746 +0.0046 6 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9241 +0.0045 7 0 0 0
TOTAL PUT 0 13 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 75 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 0.8901 -0.0021 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8406 -0.0019 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7913 -0.0017 6 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7423 -0.0014 6 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6936 -0.0012 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6454 -0.0009 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5978 -0.0007 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5510 -0.0003 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5051 -0.0001 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4604 +0.0002 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4170 +0.0003 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3751 +0.0003 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3350 +0.0003 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2969 +0.0001 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2610 -0.0002 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2274 -0.0006 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1964 -0.0010 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1679 -0.0015 5 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1422 -0.0020 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1221 -0.0010 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1044 -0.0002 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0891 +0.0006 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0758 +0.0013 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0644 +0.0019 6 0 0 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0546 +0.0024 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0463 +0.0028 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0392 +0.0031 6 0 0 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0331 +0.0032 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0280 +0.0033 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0237 +0.0033 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0201 +0.0033 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0170 +0.0032 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0144 +0.0031 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0123 +0.0030 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0104 +0.0028 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0089 +0.0027 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0076 +0.0025 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0065 +0.0023 7 0 0 0
TOTAL CALL 0 10 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 0.0009 +0.0004 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0014 +0.0006 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0021 +0.0008 6 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0031 +0.0011 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0044 +0.0013 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0062 +0.0016 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0086 +0.0018 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0118 +0.0022 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0159 +0.0024 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0212 +0.0027 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0278 +0.0028 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0359 +0.0028 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0458 +0.0028 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0577 +0.0026 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0718 +0.0023 5 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0882 +0.0019 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.1072 +0.0015 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1287 +0.0010 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1530 +0.0005 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1829 +0.0015 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2152 +0.0023 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2499 +0.0031 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2866 +0.0038 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3252 +0.0044 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3654 +0.0049 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4071 +0.0053 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4500 +0.0056 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4939 +0.0057 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5388 +0.0058 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5845 +0.0058 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6309 +0.0058 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6778 +0.0057 6 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7252 +0.0056 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7731 +0.0055 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8212 +0.0053 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8697 +0.0052 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9184 +0.0050 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9673 +0.0048 7 0 0 0
TOTAL PUT 0 6 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
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.8571 -0.0005 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8079 -0.0005 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7590 -0.0005 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7105 -0.0005 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6625 -0.0006 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6152 -0.0007 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5688 -0.0007 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5234 -0.0007 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4792 -0.0008 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4364 -0.0008 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3952 -0.0009 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3558 -0.0009 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3184 -0.0009 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2831 -0.0009 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2501 -0.0009 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2194 -0.0009 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1912 -0.0009 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1654 -0.0009 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1450 -0.0009 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1269 -0.0009 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1109 -0.0008 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0969 -0.0008 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0846 -0.0007 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0738 -0.0007 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0644 -0.0007 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0562 -0.0007 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0491 -0.0006 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0430 -0.0005 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0376 -0.0005 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0330 -0.0005 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0290 -0.0004 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0255 -0.0004 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0224 -0.0004 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0198 -0.0003 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0175 -0.0003 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0155 -0.0003 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0138 -0.0002 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0122 -0.0003 7 0 0 0
TOTAL CALL 0 6 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 0.0015 0.0000 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0023 0.0000 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0034 0.0000 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0049 0.0000 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0069 -0.0001 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0096 -0.0002 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0132 -0.0002 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0178 -0.0002 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0236 -0.0003 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0308 -0.0003 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0396 -0.0004 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0502 -0.0004 5 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0628 -0.0004 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0775 -0.0004 5 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0945 -0.0004 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1138 -0.0004 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1356 -0.0004 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1598 -0.0004 5 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1894 -0.0004 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2213 -0.0004 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2553 -0.0003 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2913 -0.0003 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3290 -0.0002 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3682 -0.0002 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4088 -0.0002 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4506 -0.0002 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4935 -0.0001 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5374 0.0000 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5820 0.0000 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6274 0.0000 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6734 +0.0001 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7199 +0.0001 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7668 +0.0001 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8142 +0.0002 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8619 +0.0002 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9099 +0.0002 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9582 +0.0003 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0066 +0.0002 7 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 7 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 0.8302 -0.0018 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7823 -0.0018 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7349 -0.0018 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6882 -0.0017 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6421 -0.0018 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5968 -0.0018 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5525 -0.0018 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5093 -0.0018 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4673 -0.0018 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4266 -0.0018 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3875 -0.0017 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3500 -0.0017 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3142 -0.0017 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2804 -0.0016 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2485 -0.0016 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2187 -0.0015 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1911 -0.0014 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1702 -0.0014 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1515 -0.0013 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1347 -0.0013 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1198 -0.0012 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1065 -0.0011 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0947 -0.0011 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0843 -0.0010 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0750 -0.0010 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0668 -0.0009 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0596 -0.0008 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0532 -0.0008 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0476 -0.0007 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0426 -0.0007 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0382 -0.0007 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0344 -0.0005 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0309 -0.0006 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0279 -0.0005 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0252 -0.0004 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0228 -0.0004 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0206 -0.0005 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0188 -0.0003 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 0.0074 -0.0001 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0095 -0.0001 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0121 -0.0001 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0154 0.0000 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0193 -0.0001 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0240 -0.0001 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0297 -0.0001 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0365 -0.0001 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0445 -0.0001 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0538 -0.0001 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0647 0.0000 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0772 0.0000 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0914 0.0000 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1076 +0.0001 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1257 +0.0001 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1459 +0.0002 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1683 +0.0003 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1974 +0.0003 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2287 +0.0004 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2619 +0.0004 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2970 +0.0005 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3337 +0.0006 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3719 +0.0006 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4115 +0.0007 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4522 +0.0007 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4940 +0.0008 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5368 +0.0009 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5804 +0.0009 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6248 +0.0010 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6698 +0.0010 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7154 +0.0010 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7616 +0.0012 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8081 +0.0011 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8551 +0.0012 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9024 +0.0013 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9500 +0.0013 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9978 +0.0012 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0460 +0.0014 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 0.6051 -0.0018 5 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5618 -0.0017 5 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5195 -0.0018 5 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4785 -0.0018 5 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4388 -0.0017 5 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4006 -0.0017 5 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3639 -0.0017 5 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3289 -0.0016 5 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2956 -0.0016 5 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2642 -0.0015 5 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2347 -0.0015 5 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2072 -0.0014 5 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1867 -0.0014 5 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1682 -0.0013 5 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1514 -0.0013 5 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1364 -0.0012 5 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1229 -0.0011 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1108 -0.0010 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0999 -0.0010 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0902 -0.0010 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0815 -0.0009 6 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0738 -0.0008 6 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0668 -0.0008 6 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0606 -0.0008 6 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0551 -0.0007 6 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0501 -0.0007 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0457 -0.0006 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0417 -0.0006 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0381 -0.0006 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0349 -0.0006 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0321 -0.0004 7 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0295 -0.0004 7 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0271 -0.0005 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 0.0323 -0.0001 5 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0390 0.0000 5 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0467 -0.0001 5 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0557 -0.0001 5 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0660 0.0000 5 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0778 0.0000 5 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0911 0.0000 5 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1061 +0.0001 5 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1228 +0.0001 5 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1414 +0.0002 5 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1619 +0.0002 5 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1844 +0.0003 5 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2139 +0.0003 5 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2454 +0.0004 5 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2786 +0.0004 5 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3136 +0.0005 5 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3501 +0.0006 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3880 +0.0007 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4271 +0.0007 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4674 +0.0007 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5087 +0.0008 6 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5510 +0.0009 6 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.5940 +0.0009 6 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6378 +0.0009 6 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6823 +0.0010 6 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7273 +0.0010 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7729 +0.0011 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8189 +0.0011 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8653 +0.0011 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9121 +0.0011 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9593 +0.0013 7 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0067 +0.0013 7 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0543 +0.0012 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 4.00 MARKET TOTAL 5 448 -6
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED