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
31 MAR 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
APR-25 6.45 C 0.0000 0.0000 0.0000 0.8051 -0.0099 0 0 0 0
APR-25 6.50 C 0.0000 0.0000 0.0000 0.7551 -0.0099 0 0 0 0
APR-25 6.55 C 0.0000 0.0000 0.0000 0.7051 -0.0099 0 0 0 0
APR-25 6.60 C 0.0000 0.0000 0.0000 0.6551 -0.0099 0 0 0 0
APR-25 6.65 C 0.0000 0.0000 0.0000 0.6051 -0.0099 0 0 0 0
APR-25 6.70 C 0.0000 0.0000 0.0000 0.5551 -0.0099 0 0 0 0
APR-25 6.75 C 0.0000 0.0000 0.0000 0.5051 -0.0099 0 0 0 0
APR-25 6.80 C 0.0000 0.0000 0.0000 0.4551 -0.0099 0 0 0 0
APR-25 6.85 C 0.0000 0.0000 0.0000 0.4051 -0.0099 0 0 0 0
APR-25 6.90 C 0.0000 0.0000 0.0000 0.3551 -0.0099 0 0 0 0
APR-25 6.95 C 0.0000 0.0000 0.0000 0.3052 -0.0099 7 0 0 0
APR-25 7.00 C 0.0000 0.0000 0.0000 0.2553 -0.0099 7 0 0 0
APR-25 7.05 C 0.0000 0.0000 0.0000 0.2055 -0.0099 6 0 0 0
APR-25 7.10 C 0.0000 0.0000 0.0000 0.1562 -0.0099 6 0 0 0
APR-25 7.15 C 0.0000 0.0000 0.0000 0.1082 -0.0099 5 0 0 0
APR-25 7.20 C 0.0000 0.0000 0.0000 0.0637 -0.0095 4 0 2 0
APR-25 7.25 C 0.0000 0.0000 0.0000 0.0276 -0.0080 4 0 2 0
APR-25 7.30 C 0.0000 0.0000 0.0000 0.0103 -0.0047 4 0 4 0
APR-25 7.35 C 0.0000 0.0000 0.0000 0.0033 -0.0021 5 0 20 0
APR-25 7.40 C 0.0000 0.0000 0.0000 0.0010 -0.0008 5 0 0 0
APR-25 7.45 C 0.0000 0.0000 0.0000 0.0003 -0.0002 5 0 0 0
APR-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
APR-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
APR-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 2 0
APR-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 5 0
APR-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 5 0
APR-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
APR-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
APR-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
APR-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 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
APR-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
APR-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
APR-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
APR-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
APR-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
APR-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
APR-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
APR-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
APR-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
APR-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-25 7.00 P 0.0000 0.0000 0.0000 0.0002 0.0000 7 0 0 0
APR-25 7.05 P 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
APR-25 7.10 P 0.0000 0.0000 0.0000 0.0011 0.0000 6 0 0 0
APR-25 7.15 P 0.0000 0.0000 0.0000 0.0031 0.0000 5 0 0 0
APR-25 7.20 P 0.0000 0.0000 0.0000 0.0086 +0.0004 4 0 0 0
APR-25 7.25 P 0.0000 0.0000 0.0000 0.0225 +0.0019 4 0 2 0
APR-25 7.30 P 0.0000 0.0000 0.0000 0.0552 +0.0052 4 0 0 0
APR-25 7.35 P 0.0000 0.0000 0.0000 0.0982 +0.0078 5 0 0 0
APR-25 7.40 P 0.0000 0.0000 0.0000 0.1459 +0.0091 5 0 0 0
APR-25 7.45 P 0.0000 0.0000 0.0000 0.1952 +0.0097 5 0 0 0
APR-25 7.50 P 0.0000 0.0000 0.0000 0.2450 +0.0099 6 0 0 0
APR-25 7.55 P 0.0000 0.0000 0.0000 0.2949 +0.0099 0 0 0 0
APR-25 7.60 P 0.0000 0.0000 0.0000 0.3449 +0.0099 0 0 0 0
APR-25 7.65 P 0.0000 0.0000 0.0000 0.3949 +0.0099 0 0 0 0
APR-25 7.70 P 0.0000 0.0000 0.0000 0.4449 +0.0099 0 0 0 0
APR-25 7.75 P 0.0000 0.0000 0.0000 0.4949 +0.0099 0 0 0 0
APR-25 7.80 P 0.0000 0.0000 0.0000 0.5449 +0.0099 0 0 0 0
APR-25 7.85 P 0.0000 0.0000 0.0000 0.5949 +0.0099 0 0 0 0
APR-25 7.90 P 0.0000 0.0000 0.0000 0.6449 +0.0099 0 0 0 0
APR-25 7.95 P 0.0000 0.0000 0.0000 0.6949 +0.0099 0 0 0 0
APR-25 8.00 P 0.0000 0.0000 0.0000 0.7449 +0.0099 0 0 0 0
APR-25 8.05 P 0.0000 0.0000 0.0000 0.7949 +0.0099 0 0 0 0
APR-25 8.10 P 0.0000 0.0000 0.0000 0.8449 +0.0099 0 0 0 0
TOTAL PUT 0 2 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 42 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 6.45 C 0.0000 0.0000 0.0000 0.7883 -0.0101 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7383 -0.0101 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.6883 -0.0101 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6383 -0.0101 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.5883 -0.0101 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5383 -0.0101 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.4883 -0.0101 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4383 -0.0101 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.3883 -0.0102 0 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3385 -0.0101 5 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.2888 -0.0101 4 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2398 -0.0100 4 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.1920 -0.0099 4 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1467 -0.0096 4 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1056 -0.0090 4 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0706 -0.0078 4 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0431 -0.0063 4 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0254 -0.0047 4 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0142 -0.0033 4 0 0 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0075 -0.0022 5 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0038 -0.0013 5 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0019 -0.0008 5 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0009 -0.0004 5 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0004 -0.0003 5 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0002 -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 7 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 8 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 9 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 0.0000 10 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0015 +0.0001 4 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0037 +0.0002 4 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0084 +0.0005 4 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0173 +0.0011 4 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0323 +0.0023 4 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0548 +0.0038 4 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0871 +0.0054 4 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.1259 +0.0068 4 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1692 +0.0079 5 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.2155 +0.0088 5 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2636 +0.0093 5 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.3126 +0.0097 5 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3621 +0.0098 5 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.4119 +0.0100 5 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4618 +0.0100 5 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.5117 +0.0100 0 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5617 +0.0101 0 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.6117 +0.0101 0 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6617 +0.0101 0 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.7117 +0.0101 0 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7617 +0.0101 0 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.8117 +0.0101 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8617 +0.0101 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 0.9753 -0.0112 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9253 -0.0112 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8753 -0.0112 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8253 -0.0112 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7753 -0.0112 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7253 -0.0112 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6753 -0.0112 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6253 -0.0112 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5753 -0.0112 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5253 -0.0112 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4754 -0.0112 5 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4255 -0.0112 4 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3759 -0.0112 5 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3267 -0.0111 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2783 -0.0111 4 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2314 -0.0108 4 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1869 -0.0104 4 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1457 -0.0098 4 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1091 -0.0088 4 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0779 -0.0077 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0527 -0.0064 4 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0353 -0.0051 4 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0229 -0.0039 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0145 -0.0028 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0089 -0.0020 5 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0054 -0.0013 5 0 0 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0032 -0.0009 5 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0019 -0.0006 5 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0011 -0.0004 5 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0006 -0.0003 5 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0004 -0.0001 6 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 8 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 10 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0014 +0.0001 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0030 +0.0001 4 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0061 +0.0004 4 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0116 +0.0008 4 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0204 +0.0014 4 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0338 +0.0024 4 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0526 +0.0035 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0774 +0.0048 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1100 +0.0061 4 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1476 +0.0073 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1892 +0.0084 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2336 +0.0092 5 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2801 +0.0099 5 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3279 +0.0103 5 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3766 +0.0106 5 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4258 +0.0108 5 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4753 +0.0109 5 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5251 +0.0111 6 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5749 +0.0111 6 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6248 +0.0111 6 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6748 +0.0112 6 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7247 +0.0111 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7747 +0.0112 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8247 +0.0112 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8747 +0.0112 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 0.7623 -0.0097 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.7123 -0.0097 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6623 -0.0097 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.6124 -0.0097 5 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5624 -0.0097 5 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.5126 -0.0097 5 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4630 -0.0097 5 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.4137 -0.0096 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3649 -0.0096 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.3171 -0.0094 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2706 -0.0093 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.2262 -0.0090 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1845 -0.0086 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1464 -0.0080 5 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.1125 -0.0072 5 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0834 -0.0063 5 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0617 -0.0052 5 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0448 -0.0040 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0319 -0.0030 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0224 -0.0021 5 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0155 -0.0015 5 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0106 -0.0010 5 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0072 -0.0006 5 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0049 -0.0003 5 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0033 -0.0002 6 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0022 -0.0001 6 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0015 0.0000 6 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0010 0.0000 6 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0006 0.0000 6 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0002 0.0000 6 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
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0007 0.0000 5 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0014 +0.0001 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0026 +0.0001 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0048 +0.0003 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0083 +0.0004 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0139 +0.0007 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0222 +0.0011 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0341 +0.0017 5 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0502 +0.0025 5 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0711 +0.0034 5 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0994 +0.0045 5 0 0 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1325 +0.0057 5 0 0 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1696 +0.0067 5 0 0 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2101 +0.0076 5 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2532 +0.0082 5 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.2983 +0.0087 5 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3449 +0.0091 5 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3926 +0.0094 5 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4410 +0.0095 6 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.4899 +0.0096 6 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5392 +0.0097 6 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.5887 +0.0097 6 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6383 +0.0097 6 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.6881 +0.0097 6 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7380 +0.0097 6 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.7879 +0.0097 6 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
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.9335 -0.0091 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8835 -0.0091 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8336 -0.0091 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7837 -0.0091 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7338 -0.0091 5 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6840 -0.0091 5 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6343 -0.0091 5 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5848 -0.0091 5 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5357 -0.0090 5 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4870 -0.0089 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4389 -0.0089 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3917 -0.0088 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3457 -0.0086 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3012 -0.0084 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2588 -0.0081 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2187 -0.0078 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1816 -0.0072 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1477 -0.0067 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1175 -0.0061 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0912 -0.0054 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0722 -0.0045 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0567 -0.0036 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0443 -0.0028 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0344 -0.0022 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0266 -0.0017 5 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0205 -0.0013 5 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0158 -0.0009 5 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0122 -0.0006 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0094 -0.0004 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0072 -0.0003 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0056 -0.0002 6 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0043 -0.0001 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0034 0.0000 6 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0026 0.0000 6 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0021 +0.0001 6 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0016 0.0000 7 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0013 +0.0001 7 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0010 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 6 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0008 0.0000 5 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0013 0.0000 5 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0022 +0.0001 5 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0035 +0.0002 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0054 +0.0002 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0082 +0.0003 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0122 +0.0005 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0177 +0.0007 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0253 +0.0010 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0352 +0.0013 5 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0481 +0.0019 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0642 +0.0024 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0840 +0.0030 5 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1077 +0.0037 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1387 +0.0046 5 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1732 +0.0055 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2108 +0.0063 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2509 +0.0069 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2931 +0.0074 5 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3370 +0.0078 5 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3823 +0.0082 5 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4287 +0.0085 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4759 +0.0087 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5237 +0.0088 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5721 +0.0089 6 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6208 +0.0090 6 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6699 +0.0091 6 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7191 +0.0091 6 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7686 +0.0092 6 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8181 +0.0091 7 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8678 +0.0092 7 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9175 +0.0091 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 0.8944 -0.0096 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8445 -0.0096 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7947 -0.0096 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7450 -0.0096 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6955 -0.0095 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6463 -0.0095 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5974 -0.0095 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5492 -0.0094 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5017 -0.0093 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4552 -0.0091 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4099 -0.0090 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3662 -0.0088 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3244 -0.0084 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2847 -0.0081 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2474 -0.0077 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2129 -0.0072 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1812 -0.0067 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1525 -0.0062 5 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1269 -0.0056 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1066 -0.0050 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0891 -0.0045 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0742 -0.0040 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0616 -0.0035 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0510 -0.0030 5 0 25 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0421 -0.0027 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0347 -0.0023 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0286 -0.0020 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0235 -0.0018 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0194 -0.0015 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0160 -0.0012 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0132 -0.0010 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0109 -0.0009 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0090 -0.0008 6 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0074 -0.0007 6 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0061 -0.0006 6 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0051 -0.0005 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0043 -0.0004 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0035 -0.0004 7 0 0 0
TOTAL CALL 0 45 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 0.0001 0.0000 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0007 0.0000 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0012 +0.0001 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0020 +0.0001 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0031 +0.0001 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0049 +0.0002 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0074 +0.0003 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0109 +0.0005 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0156 +0.0006 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0219 +0.0008 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0301 +0.0012 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0404 +0.0015 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0531 +0.0019 5 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0686 +0.0024 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0869 +0.0029 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1082 +0.0034 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1326 +0.0040 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1623 +0.0046 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1948 +0.0051 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2299 +0.0056 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2673 +0.0061 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3067 +0.0066 5 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3478 +0.0069 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3904 +0.0073 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4343 +0.0076 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4792 +0.0078 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5251 +0.0081 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5717 +0.0084 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6189 +0.0086 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6666 +0.0087 6 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7147 +0.0088 6 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7631 +0.0089 6 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8118 +0.0090 6 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8608 +0.0091 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9100 +0.0092 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9592 +0.0092 7 0 0 0
TOTAL PUT 0 6 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 51 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.8597 -0.0061 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8103 -0.0062 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7612 -0.0061 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7124 -0.0062 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6642 -0.0061 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6165 -0.0061 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5697 -0.0060 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5237 -0.0060 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4790 -0.0058 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4355 -0.0058 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3937 -0.0056 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3536 -0.0054 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3155 -0.0052 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2795 -0.0050 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2458 -0.0048 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2146 -0.0045 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1859 -0.0042 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1597 -0.0039 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1379 -0.0036 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1185 -0.0033 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1015 -0.0030 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0865 -0.0027 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0735 -0.0025 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0623 -0.0022 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0526 -0.0020 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0444 -0.0017 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0373 -0.0015 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0313 -0.0014 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0263 -0.0011 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0220 -0.0010 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0184 -0.0009 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0154 -0.0007 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0128 -0.0007 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0107 -0.0006 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0089 -0.0005 6 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0075 -0.0004 6 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0062 -0.0004 6 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0052 -0.0003 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 0.0012 +0.0001 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0018 0.0000 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0027 +0.0001 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0039 0.0000 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0057 +0.0001 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0080 +0.0001 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0112 +0.0002 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0152 +0.0002 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0205 +0.0004 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0270 +0.0004 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0352 +0.0006 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0451 +0.0008 5 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0570 +0.0010 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0710 +0.0012 5 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0873 +0.0014 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1061 +0.0017 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1274 +0.0020 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1512 +0.0023 5 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1794 +0.0026 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2100 +0.0029 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2430 +0.0032 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2780 +0.0035 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3150 +0.0037 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3538 +0.0040 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3941 +0.0042 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4359 +0.0045 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4788 +0.0047 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5228 +0.0048 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5678 +0.0051 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6135 +0.0052 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6599 +0.0053 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7069 +0.0055 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7543 +0.0055 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8022 +0.0056 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8504 +0.0057 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8990 +0.0058 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9477 +0.0058 6 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9967 +0.0059 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 0.8346 -0.0050 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7867 -0.0050 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7393 -0.0050 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6926 -0.0050 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6467 -0.0050 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6017 -0.0049 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5578 -0.0048 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5150 -0.0047 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4735 -0.0047 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4335 -0.0046 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3951 -0.0044 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3583 -0.0043 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3234 -0.0042 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2904 -0.0040 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2594 -0.0038 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2305 -0.0036 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2036 -0.0034 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1788 -0.0032 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1595 -0.0030 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1422 -0.0028 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1266 -0.0026 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1127 -0.0024 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1003 -0.0023 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0893 -0.0021 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0795 -0.0019 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0708 -0.0018 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0631 -0.0016 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0562 -0.0015 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0502 -0.0014 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0448 -0.0013 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0401 -0.0012 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0359 -0.0011 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0322 -0.0010 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0289 -0.0009 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0260 -0.0008 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0234 -0.0008 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0211 -0.0007 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0191 -0.0006 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 0.0065 +0.0001 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0086 +0.0001 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0112 +0.0001 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0145 +0.0001 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0186 +0.0001 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0236 +0.0002 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0297 +0.0003 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0369 +0.0004 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0454 +0.0004 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0554 +0.0005 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0670 +0.0007 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0802 +0.0008 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0953 +0.0009 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1123 +0.0011 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1313 +0.0013 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1524 +0.0015 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1755 +0.0017 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2007 +0.0019 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2314 +0.0021 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2641 +0.0023 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2985 +0.0025 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3346 +0.0027 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3722 +0.0028 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4112 +0.0030 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4514 +0.0032 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4927 +0.0033 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5350 +0.0035 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5781 +0.0036 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6221 +0.0037 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6667 +0.0038 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7120 +0.0039 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7578 +0.0040 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8041 +0.0041 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8508 +0.0042 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8979 +0.0043 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9453 +0.0043 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9930 +0.0044 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0410 +0.0045 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 0.6301 -0.0016 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5867 -0.0017 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5445 -0.0017 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5036 -0.0016 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4640 -0.0016 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4259 -0.0016 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3893 -0.0016 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3545 -0.0015 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3214 -0.0015 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2901 -0.0015 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2607 -0.0014 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2331 -0.0015 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2075 -0.0014 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1876 -0.0013 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1695 -0.0012 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1530 -0.0012 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1382 -0.0011 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1248 -0.0011 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1127 -0.0011 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1018 -0.0010 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0921 -0.0009 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0833 -0.0009 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0754 -0.0009 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0683 -0.0009 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0620 -0.0008 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0563 -0.0007 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0512 -0.0007 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0466 -0.0007 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0425 -0.0006 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0388 -0.0006 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0355 -0.0005 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0325 -0.0005 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0298 -0.0004 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0273 -0.0005 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0292 -0.0001 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0358 -0.0002 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0436 -0.0002 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0527 -0.0001 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0631 -0.0001 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0750 -0.0001 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0884 -0.0001 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1036 0.0000 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1205 0.0000 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1392 0.0000 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1598 +0.0001 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1822 0.0000 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2066 +0.0001 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2367 +0.0002 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2686 +0.0003 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3021 +0.0003 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3373 +0.0004 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3739 +0.0004 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4118 +0.0004 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4509 +0.0005 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4912 +0.0006 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5324 +0.0006 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5745 +0.0006 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6174 +0.0006 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6611 +0.0007 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7054 +0.0008 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7503 +0.0008 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7957 +0.0008 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8416 +0.0009 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8879 +0.0009 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9346 +0.0010 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9816 +0.0010 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0289 +0.0011 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0764 +0.0010 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 0.6388 -0.0016 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5964 -0.0016 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5552 -0.0016 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.5152 -0.0016 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4766 -0.0015 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4394 -0.0015 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.4037 -0.0015 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3696 -0.0015 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3371 -0.0015 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.3063 -0.0015 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2773 -0.0014 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2500 -0.0014 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2245 -0.0014 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.2049 -0.0012 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1869 -0.0012 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1705 -0.0011 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1555 -0.0012 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1419 -0.0011 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1296 -0.0010 6 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1184 -0.0010 6 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1082 -0.0010 6 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0990 -0.0009 6 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0907 -0.0008 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0831 -0.0008 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0763 -0.0008 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0701 -0.0007 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0645 -0.0007 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0594 -0.0006 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0547 -0.0007 7 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0505 -0.0006 7 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0467 -0.0006 7 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0433 -0.0005 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0401 -0.0005 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0379 -0.0001 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0455 -0.0001 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0543 -0.0001 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0643 -0.0001 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0757 0.0000 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0885 0.0000 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1028 0.0000 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1187 0.0000 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1362 0.0000 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1554 0.0000 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1764 +0.0001 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.1991 +0.0001 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2236 +0.0001 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2540 +0.0003 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2860 +0.0003 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3196 +0.0004 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3546 +0.0003 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.3910 +0.0004 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4287 +0.0005 6 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4675 +0.0005 6 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5073 +0.0005 6 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5481 +0.0006 6 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.5898 +0.0007 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6322 +0.0007 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.6754 +0.0007 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7192 +0.0008 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7636 +0.0008 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8085 +0.0009 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8538 +0.0008 7 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.8996 +0.0009 7 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9458 +0.0009 7 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 0.9924 +0.0010 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0392 +0.0010 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 448 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED