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
18 MAR 2025, TUESDAY
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 6.45 C 0.0000 0.0000 0.0000 0.7639 - 0 0 0 -
APR-25 6.50 C 0.0000 0.0000 0.0000 0.7139 -0.0072 0 0 0 0
APR-25 6.55 C 0.0000 0.0000 0.0000 0.6639 -0.0072 0 0 0 0
APR-25 6.60 C 0.0000 0.0000 0.0000 0.6139 -0.0072 0 0 0 0
APR-25 6.65 C 0.0000 0.0000 0.0000 0.5639 -0.0072 0 0 0 0
APR-25 6.70 C 0.0000 0.0000 0.0000 0.5139 -0.0072 0 0 0 0
APR-25 6.75 C 0.0000 0.0000 0.0000 0.4639 -0.0072 0 0 0 0
APR-25 6.80 C 0.0000 0.0000 0.0000 0.4139 -0.0072 0 0 0 0
APR-25 6.85 C 0.0000 0.0000 0.0000 0.3640 -0.0072 6 0 0 0
APR-25 6.90 C 0.0000 0.0000 0.0000 0.3141 -0.0072 6 0 0 0
APR-25 6.95 C 0.0000 0.0000 0.0000 0.2644 -0.0071 6 0 0 0
APR-25 7.00 C 0.0000 0.0000 0.0000 0.2152 -0.0070 5 0 0 0
APR-25 7.05 C 0.0000 0.0000 0.0000 0.1671 -0.0069 5 0 0 0
APR-25 7.10 C 0.0000 0.0000 0.0000 0.1213 -0.0067 5 0 0 0
APR-25 7.15 C 0.0000 0.0000 0.0000 0.0799 -0.0063 5 0 0 0
APR-25 7.20 C 0.0491 0.0491 0.0491 0.0457 -0.0056 4 1 2 +1
APR-25 7.25 C 0.0250 0.0250 0.0250 0.0242 -0.0043 5 1 2 +1
APR-25 7.30 C 0.0000 0.0000 0.0000 0.0115 -0.0030 5 0 4 0
APR-25 7.35 C 0.0000 0.0000 0.0000 0.0050 -0.0018 5 0 20 0
APR-25 7.40 C 0.0000 0.0000 0.0000 0.0020 -0.0010 5 0 0 0
APR-25 7.45 C 0.0000 0.0000 0.0000 0.0007 -0.0006 5 0 0 0
APR-25 7.50 C 0.0000 0.0000 0.0000 0.0003 -0.0002 5 0 0 0
APR-25 7.55 C 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
APR-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 2 0
APR-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 5 0
APR-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 5 0
APR-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
APR-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
APR-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
APR-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
TOTAL CALL 2 40 +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
APR-25 6.45 P 0.0000 0.0000 0.0000 0.0001 - 13 0 0 -
APR-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
APR-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
APR-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
APR-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
APR-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-25 6.90 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
APR-25 6.95 P 0.0000 0.0000 0.0000 0.0005 +0.0001 6 0 0 0
APR-25 7.00 P 0.0000 0.0000 0.0000 0.0013 +0.0002 5 0 0 0
APR-25 7.05 P 0.0000 0.0000 0.0000 0.0032 +0.0003 5 0 0 0
APR-25 7.10 P 0.0000 0.0000 0.0000 0.0074 +0.0005 5 0 0 0
APR-25 7.15 P 0.0000 0.0000 0.0000 0.0160 +0.0009 5 0 0 0
APR-25 7.20 P 0.0000 0.0000 0.0000 0.0318 +0.0016 4 0 0 0
APR-25 7.25 P 0.0000 0.0000 0.0000 0.0603 +0.0029 5 0 0 0
APR-25 7.30 P 0.0000 0.0000 0.0000 0.0976 +0.0042 5 0 0 0
APR-25 7.35 P 0.0000 0.0000 0.0000 0.1411 +0.0054 5 0 0 0
APR-25 7.40 P 0.0000 0.0000 0.0000 0.1881 +0.0062 5 0 0 0
APR-25 7.45 P 0.0000 0.0000 0.0000 0.2368 +0.0066 5 0 0 0
APR-25 7.50 P 0.0000 0.0000 0.0000 0.2864 +0.0070 5 0 0 0
APR-25 7.55 P 0.0000 0.0000 0.0000 0.3362 +0.0071 6 0 0 0
APR-25 7.60 P 0.0000 0.0000 0.0000 0.3861 +0.0071 0 0 0 0
APR-25 7.65 P 0.0000 0.0000 0.0000 0.4361 +0.0072 0 0 0 0
APR-25 7.70 P 0.0000 0.0000 0.0000 0.4861 +0.0072 0 0 0 0
APR-25 7.75 P 0.0000 0.0000 0.0000 0.5361 +0.0072 0 0 0 0
APR-25 7.80 P 0.0000 0.0000 0.0000 0.5861 +0.0072 0 0 0 0
APR-25 7.85 P 0.0000 0.0000 0.0000 0.6361 +0.0072 0 0 0 0
APR-25 7.90 P 0.0000 0.0000 0.0000 0.6861 +0.0072 0 0 0 0
APR-25 7.95 P 0.0000 0.0000 0.0000 0.7361 +0.0072 0 0 0 0
APR-25 8.00 P 0.0000 0.0000 0.0000 0.7861 +0.0072 0 0 0 0
APR-25 8.05 P 0.0000 0.0000 0.0000 0.8361 +0.0072 0 0 0 0
APR-25 8.10 P 0.0000 0.0000 0.0000 0.8861 +0.0072 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 2 40 +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
MAY-25 6.45 C 0.0000 0.0000 0.0000 0.7466 - 0 0 0 -
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.6966 -0.0088 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.6466 -0.0088 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.5966 -0.0088 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.5467 -0.0087 6 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.4967 -0.0088 6 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.4469 -0.0087 6 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.3972 -0.0086 5 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.3477 -0.0085 5 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.2988 -0.0083 5 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.2507 -0.0082 5 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2042 -0.0079 5 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.1599 -0.0078 5 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1193 -0.0075 5 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.0835 -0.0073 4 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0539 -0.0069 4 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0344 -0.0054 4 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0209 -0.0040 4 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0122 -0.0027 5 0 0 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0069 -0.0017 5 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0037 -0.0011 5 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0020 -0.0006 5 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0010 -0.0004 5 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0005 -0.0002 5 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 6.45 P 0.0000 0.0000 0.0000 0.0001 - 8 0 0 -
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0003 +0.0001 6 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0006 +0.0002 5 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0011 +0.0003 5 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0022 +0.0005 5 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0041 +0.0006 5 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0076 +0.0009 5 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0133 +0.0010 5 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0227 +0.0013 5 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0369 +0.0015 4 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0573 +0.0019 4 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0878 +0.0034 4 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.1243 +0.0048 4 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.1656 +0.0061 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.2103 +0.0071 5 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.2571 +0.0077 5 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.3054 +0.0082 5 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.3544 +0.0084 5 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.4039 +0.0086 5 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.4537 +0.0087 5 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.5035 +0.0087 5 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.5535 +0.0088 6 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.6034 +0.0088 0 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.6534 +0.0088 0 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.7034 +0.0088 0 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.7534 +0.0088 0 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.8034 +0.0088 0 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.8534 +0.0088 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.9034 +0.0088 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 6.25 C 0.0000 0.0000 0.0000 0.9329 -0.0091 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8829 -0.0091 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8329 -0.0091 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7829 -0.0091 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7329 -0.0091 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6829 -0.0091 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6329 -0.0092 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5829 -0.0092 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5330 -0.0092 5 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4831 -0.0094 5 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4334 -0.0095 5 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.3839 -0.0098 5 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3350 -0.0101 5 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2869 -0.0106 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2403 -0.0110 4 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1959 -0.0113 4 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1546 -0.0113 4 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1174 -0.0110 4 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0852 -0.0103 4 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0588 -0.0089 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0410 -0.0075 4 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0280 -0.0061 5 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0188 -0.0047 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0125 -0.0035 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0083 -0.0025 5 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0054 -0.0018 5 0 0 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0035 -0.0013 5 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0023 -0.0009 5 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0015 -0.0006 6 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0010 -0.0004 6 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0007 -0.0002 6 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0004 -0.0002 6 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0003 -0.0001 6 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
TOTAL CALL 0 194 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 9 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0002 -0.0003 5 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0005 -0.0004 5 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0010 -0.0007 5 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0021 -0.0010 5 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0040 -0.0015 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0074 -0.0019 4 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0130 -0.0022 4 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0217 -0.0022 4 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0345 -0.0019 4 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0523 -0.0012 4 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0759 +0.0002 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.1081 +0.0016 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1451 +0.0030 5 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1859 +0.0044 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2296 +0.0056 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2754 +0.0066 5 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3225 +0.0073 5 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3706 +0.0078 5 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4194 +0.0082 5 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4686 +0.0085 6 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5181 +0.0087 6 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5678 +0.0089 6 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6175 +0.0089 6 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6674 +0.0090 6 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7173 +0.0090 6 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7672 +0.0090 6 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8172 +0.0091 7 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8672 +0.0091 7 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9171 +0.0090 0 0 0 0
TOTAL PUT 0 76 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 270 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7200 - 0 0 0 -
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6701 - 5 0 0 -
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6201 - 5 0 0 -
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5702 - 5 0 0 -
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5205 - 5 0 0 -
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4709 - 5 0 0 -
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4218 - 5 0 0 -
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3732 - 5 0 0 -
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3255 - 5 0 0 -
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2792 - 5 0 0 -
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2348 - 5 0 0 -
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1930 - 5 0 0 -
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1544 - 4 0 0 -
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1199 - 4 0 0 -
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0900 - 4 0 0 -
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0678 - 5 0 0 -
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0504 - 5 0 0 -
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0369 - 5 0 0 -
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0267 - 5 0 0 -
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0191 - 5 0 0 -
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0136 - 5 0 0 -
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0096 - 5 0 0 -
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0068 - 5 0 0 -
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0048 - 6 0 0 -
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0034 - 6 0 0 -
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0024 - 6 0 0 -
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0017 - 6 0 0 -
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0012 - 6 0 0 -
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0008 - 6 0 0 -
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0006 - 6 0 0 -
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0004 - 6 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 - 6 0 0 -
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 - 5 0 0 -
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 - 5 0 0 -
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0002 - 5 0 0 -
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0005 - 5 0 0 -
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0009 - 5 0 0 -
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0018 - 5 0 0 -
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0032 - 5 0 0 -
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0055 - 5 0 0 -
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0092 - 5 0 0 -
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0148 - 5 0 0 -
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0230 - 5 0 0 -
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0344 - 4 0 0 -
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0499 - 4 0 0 -
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0700 - 4 0 0 -
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0978 - 5 0 0 -
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.1304 - 5 0 0 -
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1669 - 5 0 0 -
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.2067 - 5 0 0 -
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2491 - 5 0 0 -
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2936 - 5 0 0 -
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3396 - 5 0 0 -
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3868 - 5 0 0 -
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4348 - 6 0 0 -
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4834 - 6 0 0 -
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5324 - 6 0 0 -
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5817 - 6 0 0 -
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6312 - 6 0 0 -
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6808 - 6 0 0 -
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7306 - 6 0 0 -
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7804 - 6 0 0 -
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.8916 -0.0130 6 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8416 -0.0130 5 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7917 -0.0130 5 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7418 -0.0130 5 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6920 -0.0129 5 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6424 -0.0128 5 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5930 -0.0127 5 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5439 -0.0126 5 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4953 -0.0124 5 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4474 -0.0122 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4003 -0.0121 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3546 -0.0119 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3103 -0.0118 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2681 -0.0116 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2282 -0.0116 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1911 -0.0116 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1573 -0.0114 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1269 -0.0112 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1002 -0.0109 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0802 -0.0096 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0636 -0.0082 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0500 -0.0070 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0391 -0.0058 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0304 -0.0047 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0235 -0.0038 5 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0182 -0.0029 5 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0140 -0.0022 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0107 -0.0018 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0082 -0.0013 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0063 -0.0010 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0049 -0.0007 6 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0037 -0.0005 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0029 -0.0003 6 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0022 -0.0003 6 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0017 -0.0002 6 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0013 -0.0001 6 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0010 -0.0001 7 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0008 0.0000 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 6 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 +0.0001 5 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0003 +0.0001 5 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0005 +0.0002 5 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0009 +0.0003 5 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0015 +0.0004 5 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0024 +0.0005 5 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0038 +0.0007 5 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0059 +0.0009 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0088 +0.0010 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0131 +0.0012 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0188 +0.0013 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0266 +0.0015 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0367 +0.0015 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0496 +0.0015 5 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0658 +0.0017 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0854 +0.0019 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.1087 +0.0022 5 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1387 +0.0035 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1721 +0.0049 5 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.2085 +0.0061 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2476 +0.0073 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2889 +0.0084 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3320 +0.0093 5 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3767 +0.0102 5 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4225 +0.0109 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4692 +0.0113 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5167 +0.0118 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5648 +0.0121 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6134 +0.0124 6 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6622 +0.0126 6 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7114 +0.0128 6 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7607 +0.0128 6 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8102 +0.0129 6 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8598 +0.0130 6 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9095 +0.0130 7 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9593 +0.0131 7 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 77 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 0.8518 -0.0109 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8022 -0.0108 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7527 -0.0109 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7035 -0.0109 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6546 -0.0109 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6062 -0.0109 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5584 -0.0109 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5114 -0.0109 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4653 -0.0110 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4205 -0.0109 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3771 -0.0108 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3355 -0.0106 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2958 -0.0104 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2584 -0.0101 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2234 -0.0098 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1911 -0.0094 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1616 -0.0089 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1351 -0.0083 5 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1138 -0.0076 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0953 -0.0070 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0793 -0.0064 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0657 -0.0057 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0542 -0.0051 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0446 -0.0044 5 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0365 -0.0039 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0298 -0.0034 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0243 -0.0029 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0197 -0.0026 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0160 -0.0022 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0129 -0.0019 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0105 -0.0016 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0085 -0.0013 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0069 -0.0011 6 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0055 -0.0010 6 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0045 -0.0008 6 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0036 -0.0007 6 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0029 -0.0006 6 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0024 -0.0005 7 0 0 0
TOTAL CALL 0 40 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 0.0006 -0.0001 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0010 0.0000 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0015 -0.0001 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0023 -0.0001 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0034 -0.0001 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0050 -0.0001 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0072 -0.0001 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0102 -0.0001 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0141 -0.0002 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0193 -0.0001 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0259 0.0000 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0343 +0.0002 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0446 +0.0004 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0572 +0.0007 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0722 +0.0010 5 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0899 +0.0014 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.1104 +0.0019 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1339 +0.0025 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1626 +0.0032 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1941 +0.0038 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2281 +0.0044 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2645 +0.0051 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.3030 +0.0057 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3434 +0.0064 5 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3853 +0.0069 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4286 +0.0074 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4731 +0.0079 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5185 +0.0082 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5648 +0.0086 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6117 +0.0089 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6593 +0.0092 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7073 +0.0095 6 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7557 +0.0097 6 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8043 +0.0098 6 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8533 +0.0100 6 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9024 +0.0101 6 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9517 +0.0102 6 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0012 +0.0103 7 0 0 0
TOTAL PUT 0 6 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 46 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 0.8210 -0.0108 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7719 -0.0109 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7232 -0.0109 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6750 -0.0109 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6274 -0.0110 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5805 -0.0110 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5346 -0.0110 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4897 -0.0110 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4462 -0.0110 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4041 -0.0110 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3638 -0.0108 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3254 -0.0106 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2890 -0.0104 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2548 -0.0102 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2231 -0.0098 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1938 -0.0093 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1669 -0.0089 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1446 -0.0064 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1248 -0.0063 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1072 -0.0062 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0918 -0.0060 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0783 -0.0059 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0666 -0.0057 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0565 -0.0055 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0478 -0.0053 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0404 -0.0050 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0340 -0.0048 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0287 -0.0044 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0241 -0.0042 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0202 -0.0040 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0170 -0.0036 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0142 -0.0034 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0119 -0.0032 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0100 -0.0029 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0084 -0.0027 6 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0070 -0.0025 6 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0059 -0.0022 6 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0050 -0.0020 6 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 0.0020 -0.0001 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0029 -0.0002 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0042 -0.0002 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0060 -0.0002 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0084 -0.0003 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0115 -0.0003 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0156 -0.0003 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0207 -0.0003 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0272 -0.0003 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0351 -0.0003 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0448 -0.0001 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0564 +0.0001 5 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0700 +0.0003 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0858 +0.0005 5 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.1041 +0.0009 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1248 +0.0014 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1479 +0.0018 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1756 +0.0043 5 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2058 +0.0044 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2382 +0.0045 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2728 +0.0047 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3093 +0.0048 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3476 +0.0050 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3875 +0.0052 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4288 +0.0054 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4714 +0.0057 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5150 +0.0059 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5597 +0.0063 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6051 +0.0065 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6512 +0.0067 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6980 +0.0071 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7452 +0.0073 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7929 +0.0075 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8410 +0.0078 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8894 +0.0080 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9380 +0.0082 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9869 +0.0085 6 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0360 +0.0087 6 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 0.7979 -0.0170 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7505 -0.0169 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7037 -0.0167 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6577 -0.0164 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6126 -0.0161 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5685 -0.0158 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5256 -0.0153 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4839 -0.0149 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4436 -0.0145 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4049 -0.0140 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3679 -0.0134 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3327 -0.0127 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2993 -0.0121 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2679 -0.0114 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2385 -0.0107 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2112 -0.0100 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1860 -0.0092 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1662 -0.0086 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1484 -0.0079 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1325 -0.0072 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1182 -0.0066 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1054 -0.0060 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0940 -0.0055 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0838 -0.0050 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0748 -0.0046 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0668 -0.0041 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0597 -0.0037 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0533 -0.0035 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0477 -0.0032 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0428 -0.0028 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0384 -0.0026 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0345 -0.0023 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0310 -0.0021 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0279 -0.0020 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0252 -0.0018 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0228 -0.0016 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0206 -0.0015 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0187 -0.0013 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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0084 +0.0007 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0110 +0.0008 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0142 +0.0010 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0182 +0.0013 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0231 +0.0016 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0290 +0.0019 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0361 +0.0024 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0444 +0.0028 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0541 +0.0032 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0654 +0.0037 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0784 +0.0043 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0932 +0.0050 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.1098 +0.0056 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1284 +0.0063 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1490 +0.0070 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1717 +0.0077 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1965 +0.0085 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2267 +0.0091 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2589 +0.0098 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2930 +0.0105 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3287 +0.0111 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3659 +0.0117 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4045 +0.0122 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4443 +0.0127 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4853 +0.0131 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5273 +0.0136 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5702 +0.0140 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6138 +0.0142 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6582 +0.0145 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7033 +0.0149 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7489 +0.0151 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7950 +0.0154 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8415 +0.0156 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8884 +0.0157 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9357 +0.0159 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9833 +0.0161 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0311 +0.0162 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0792 +0.0164 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
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5999 - 6 0 0 -
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5574 -0.0148 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5162 -0.0144 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4762 -0.0140 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4378 -0.0135 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4008 -0.0131 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3656 -0.0125 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3320 -0.0120 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3002 -0.0114 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2703 -0.0108 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2423 -0.0101 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2161 -0.0096 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1957 -0.0051 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1770 -0.0046 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1601 -0.0040 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1448 -0.0035 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1309 -0.0031 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1184 -0.0027 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1072 -0.0023 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0970 -0.0021 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0879 -0.0018 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0797 -0.0015 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0723 -0.0013 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0657 -0.0011 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0597 -0.0010 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0544 -0.0008 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0496 -0.0007 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0453 -0.0006 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0414 -0.0005 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0379 -0.0004 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0347 -0.0004 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0318 -0.0004 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0293 -0.0002 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0270 -0.0002 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0345 - 6 0 0 -
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0420 +0.0021 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0508 +0.0025 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0608 +0.0029 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0724 +0.0034 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0854 +0.0038 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1002 +0.0044 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1166 +0.0049 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1348 +0.0055 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1549 +0.0061 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1769 +0.0068 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2007 +0.0073 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2303 +0.0118 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2616 +0.0123 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2947 +0.0129 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3294 +0.0134 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3655 +0.0138 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4030 +0.0142 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4418 +0.0146 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4816 +0.0148 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5225 +0.0151 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5643 +0.0154 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6069 +0.0156 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6503 +0.0158 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6943 +0.0159 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7390 +0.0161 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7842 +0.0162 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8299 +0.0163 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8760 +0.0164 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9225 +0.0165 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9693 +0.0165 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0164 +0.0165 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0639 +0.0167 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1116 +0.0167 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
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.6092 - 6 0 0 -
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5677 -0.0145 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5274 -0.0141 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4884 -0.0137 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4508 -0.0133 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4147 -0.0129 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3802 -0.0124 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3473 -0.0118 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3161 -0.0113 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2866 -0.0107 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2588 -0.0102 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2328 -0.0096 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2127 -0.0049 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1942 -0.0044 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1773 -0.0039 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1620 -0.0034 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1480 -0.0030 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1352 -0.0027 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1237 -0.0023 6 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1132 -0.0020 6 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1036 -0.0018 6 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0950 -0.0015 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0872 -0.0013 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0801 -0.0011 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0736 -0.0010 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0678 -0.0008 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0624 -0.0008 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0576 -0.0006 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0532 -0.0006 7 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0493 -0.0004 7 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0456 -0.0004 7 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0423 -0.0003 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0393 -0.0003 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-26 6.45 P 0.0000 0.0000 0.0000 0.0438 - 6 0 0 -
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0523 +0.0024 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0620 +0.0028 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0730 +0.0032 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0854 +0.0036 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0993 +0.0040 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1148 +0.0045 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1319 +0.0051 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1507 +0.0056 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1712 +0.0062 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1934 +0.0067 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2174 +0.0073 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2473 +0.0120 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2788 +0.0125 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3119 +0.0130 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3466 +0.0135 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3826 +0.0139 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4198 +0.0142 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4583 +0.0146 6 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4978 +0.0149 6 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5382 +0.0151 6 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5796 +0.0154 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6218 +0.0156 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6647 +0.0158 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7082 +0.0159 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7524 +0.0161 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7970 +0.0161 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8422 +0.0163 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8878 +0.0163 7 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9339 +0.0165 7 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9802 +0.0165 7 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0269 +0.0166 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0739 +0.0166 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.00 MARKET TOTAL 2 441 +2
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED