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
09 APR 2025, WEDNESDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-25 6.45 C 0.0000 0.0000 0.0000 0.9224 +0.0161 0 0 0 0
APR-25 6.50 C 0.0000 0.0000 0.0000 0.8724 +0.0161 0 0 0 0
APR-25 6.55 C 0.0000 0.0000 0.0000 0.8224 +0.0161 0 0 0 0
APR-25 6.60 C 0.0000 0.0000 0.0000 0.7724 +0.0161 0 0 0 0
APR-25 6.65 C 0.0000 0.0000 0.0000 0.7224 +0.0161 0 0 0 0
APR-25 6.70 C 0.0000 0.0000 0.0000 0.6724 +0.0161 0 0 0 0
APR-25 6.75 C 0.0000 0.0000 0.0000 0.6224 +0.0161 0 0 0 0
APR-25 6.80 C 0.0000 0.0000 0.0000 0.5724 +0.0161 0 0 0 0
APR-25 6.85 C 0.0000 0.0000 0.0000 0.5224 +0.0161 0 0 0 0
APR-25 6.90 C 0.0000 0.0000 0.0000 0.4724 +0.0161 0 0 0 0
APR-25 6.95 C 0.0000 0.0000 0.0000 0.4224 +0.0161 0 0 0 0
APR-25 7.00 C 0.0000 0.0000 0.0000 0.3724 +0.0161 0 0 0 0
APR-25 7.05 C 0.0000 0.0000 0.0000 0.3224 +0.0161 0 0 0 0
APR-25 7.10 C 0.0000 0.0000 0.0000 0.2724 +0.0161 0 0 0 0
APR-25 7.15 C 0.0000 0.0000 0.0000 0.2225 +0.0161 9 0 0 0
APR-25 7.20 C 0.0000 0.0000 0.0000 0.1727 +0.0160 8 0 2 0
APR-25 7.25 C 0.0000 0.0000 0.0000 0.1239 +0.0155 8 0 2 0
APR-25 7.30 C 0.0000 0.0000 0.0000 0.0782 +0.0141 8 0 4 0
APR-25 7.35 C 0.0000 0.0000 0.0000 0.0401 +0.0107 7 0 20 0
APR-25 7.40 C 0.0000 0.0000 0.0000 0.0194 +0.0066 9 0 1 0
APR-25 7.45 C 0.0000 0.0000 0.0000 0.0091 +0.0036 10 0 0 0
APR-25 7.50 C 0.0000 0.0000 0.0000 0.0044 +0.0020 11 0 0 0
APR-25 7.55 C 0.0000 0.0000 0.0000 0.0022 +0.0011 12 0 0 0
APR-25 7.60 C 0.0000 0.0000 0.0000 0.0012 +0.0007 13 0 0 0
APR-25 7.65 C 0.0000 0.0000 0.0000 0.0006 +0.0003 14 0 0 0
APR-25 7.70 C 0.0000 0.0000 0.0000 0.0004 +0.0002 15 0 0 0
APR-25 7.75 C 0.0000 0.0000 0.0000 0.0002 +0.0001 16 0 0 0
APR-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 2 0
APR-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 5 0
APR-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 5 0
APR-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
APR-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
APR-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
APR-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
TOTAL CALL 0 41 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 37 0 0 0
APR-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 35 0 0 0
APR-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 33 0 0 0
APR-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 31 0 0 0
APR-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 29 0 0 0
APR-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
APR-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
APR-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
APR-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
APR-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
APR-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
APR-25 7.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
APR-25 7.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
APR-25 7.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
APR-25 7.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-25 7.20 P 0.0000 0.0000 0.0000 0.0003 -0.0001 8 0 0 0
APR-25 7.25 P 0.0000 0.0000 0.0000 0.0015 -0.0006 8 0 0 0
APR-25 7.30 P 0.0000 0.0000 0.0000 0.0058 -0.0020 8 0 0 0
APR-25 7.35 P 0.0000 0.0000 0.0000 0.0177 -0.0054 7 0 1 0
APR-25 7.40 P 0.0000 0.0000 0.0000 0.0470 -0.0095 9 0 0 0
APR-25 7.45 P 0.0000 0.0000 0.0000 0.0867 -0.0125 10 0 0 0
APR-25 7.50 P 0.0000 0.0000 0.0000 0.1320 -0.0141 11 0 0 0
APR-25 7.55 P 0.0000 0.0000 0.0000 0.1798 -0.0150 12 0 0 0
APR-25 7.60 P 0.0000 0.0000 0.0000 0.2288 -0.0154 13 0 0 0
APR-25 7.65 P 0.0000 0.0000 0.0000 0.2782 -0.0158 14 0 0 0
APR-25 7.70 P 0.0000 0.0000 0.0000 0.3280 -0.0159 15 0 0 0
APR-25 7.75 P 0.0000 0.0000 0.0000 0.3778 -0.0160 16 0 0 0
APR-25 7.80 P 0.0000 0.0000 0.0000 0.4278 -0.0160 18 0 0 0
APR-25 7.85 P 0.0000 0.0000 0.0000 0.4777 -0.0160 18 0 0 0
APR-25 7.90 P 0.0000 0.0000 0.0000 0.5277 -0.0160 20 0 0 0
APR-25 7.95 P 0.0000 0.0000 0.0000 0.5777 -0.0160 22 0 0 0
APR-25 8.00 P 0.0000 0.0000 0.0000 0.6276 -0.0161 0 0 0 0
APR-25 8.05 P 0.0000 0.0000 0.0000 0.6776 -0.0161 0 0 0 0
APR-25 8.10 P 0.0000 0.0000 0.0000 0.7276 -0.0161 0 0 0 0
TOTAL PUT 0 1 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 0.9064 +0.0166 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.8564 +0.0166 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.8064 +0.0166 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.7564 +0.0166 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.7064 +0.0166 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.6564 +0.0166 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.6064 +0.0166 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.5564 +0.0166 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.5064 +0.0166 0 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.4565 +0.0166 6 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.4067 +0.0166 6 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.3573 +0.0167 6 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.3086 +0.0169 7 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.2614 +0.0175 7 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.2163 +0.0183 7 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.1746 +0.0195 7 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.1370 +0.0206 7 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.1044 +0.0214 7 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0772 +0.0213 7 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0582 +0.0184 8 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0437 +0.0153 8 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0328 +0.0123 8 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0247 +0.0097 9 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0187 +0.0075 9 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0143 +0.0059 9 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0110 +0.0045 10 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0085 +0.0035 10 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0067 +0.0027 11 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0053 +0.0021 11 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0042 +0.0016 11 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0034 +0.0012 12 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0028 +0.0010 12 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0023 +0.0007 13 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0019 +0.0006 13 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
MAY-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0009 +0.0001 6 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0022 +0.0003 7 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0050 +0.0009 7 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0099 +0.0017 7 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0182 +0.0029 7 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0306 +0.0040 7 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0480 +0.0048 7 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.0708 +0.0047 7 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1018 +0.0018 8 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.1373 -0.0013 8 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.1764 -0.0043 8 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.2183 -0.0069 9 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.2623 -0.0091 9 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.3079 -0.0107 9 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.3546 -0.0121 10 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4021 -0.0131 10 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.4503 -0.0139 11 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.4989 -0.0145 11 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.5478 -0.0150 11 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.5970 -0.0154 12 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.6464 -0.0156 12 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.6959 -0.0159 13 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.7455 -0.0160 13 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 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
JUN-25 6.25 C 0.0000 0.0000 0.0000 1.0937 +0.0162 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 1.0437 +0.0162 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.9937 +0.0162 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.9437 +0.0162 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.8937 +0.0162 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.8437 +0.0162 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.7937 +0.0162 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.7437 +0.0162 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.6937 +0.0162 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.6437 +0.0162 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.5938 +0.0163 6 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.5440 +0.0164 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.4944 +0.0167 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.4452 +0.0171 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3966 +0.0176 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.3491 +0.0184 7 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.3032 +0.0194 7 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.2594 +0.0204 7 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.2184 +0.0212 7 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.1808 +0.0218 7 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.1469 +0.0217 7 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.1172 +0.0211 7 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0918 +0.0198 7 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0730 +0.0179 7 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0579 +0.0159 8 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0458 +0.0138 8 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0363 +0.0119 8 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0288 +0.0101 8 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0228 +0.0084 9 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0182 +0.0070 9 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0146 +0.0059 9 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0117 +0.0049 9 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0095 +0.0041 10 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0077 +0.0034 10 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0063 +0.0028 10 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0052 +0.0024 11 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0043 +0.0020 11 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0036 +0.0017 11 0 0 0
TOTAL CALL 0 204 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 12 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0003 +0.0002 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0007 +0.0005 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0015 +0.0009 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0029 +0.0014 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0054 +0.0022 7 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0095 +0.0032 7 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0157 +0.0042 7 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0247 +0.0050 7 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0371 +0.0056 7 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0532 +0.0055 7 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.0735 +0.0049 7 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.0981 +0.0036 7 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1293 +0.0017 7 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.1642 -0.0003 8 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2021 -0.0024 8 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.2426 -0.0043 8 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.2851 -0.0061 8 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.3291 -0.0078 9 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.3745 -0.0092 9 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.4209 -0.0103 9 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.4680 -0.0113 9 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.5158 -0.0121 10 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.5640 -0.0128 10 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.6126 -0.0134 10 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.6615 -0.0138 11 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.7106 -0.0142 11 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.7599 -0.0145 11 0 0 0
TOTAL PUT 0 76 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 280 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 0.8809 +0.0161 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.8309 +0.0161 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.7809 +0.0161 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.7310 +0.0161 6 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.6811 +0.0162 6 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.6314 +0.0163 7 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.5818 +0.0164 6 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.5326 +0.0167 7 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.4840 +0.0172 7 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.4361 +0.0177 7 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.3893 +0.0184 7 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.3440 +0.0193 7 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.3005 +0.0202 7 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.2595 +0.0213 7 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.2211 +0.0221 7 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.1859 +0.0227 7 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.1540 +0.0229 7 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.1257 +0.0227 7 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.1011 +0.0188 7 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0828 +0.0174 7 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0677 +0.0159 7 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0552 +0.0143 8 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0450 +0.0127 8 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0367 +0.0112 8 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0300 +0.0098 8 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0246 +0.0086 8 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0202 +0.0075 9 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0166 +0.0064 9 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0137 +0.0056 9 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0114 +0.0048 9 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0095 +0.0042 9 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0079 +0.0036 10 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0067 +0.0032 10 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0056 +0.0027 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
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0002 +0.0001 6 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0005 +0.0002 7 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0009 +0.0003 6 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0017 +0.0006 7 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0031 +0.0011 7 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0052 +0.0016 7 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0084 +0.0023 7 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0131 +0.0032 7 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0196 +0.0041 7 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0286 +0.0052 7 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0402 +0.0060 7 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0550 +0.0066 7 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0731 +0.0068 7 0 5 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.0948 +0.0066 7 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1202 +0.0027 7 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.1519 +0.0013 7 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.1868 -0.0002 7 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.2243 -0.0018 8 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.2641 -0.0034 8 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3058 -0.0049 8 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.3491 -0.0063 8 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.3937 -0.0075 8 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.4393 -0.0086 9 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.4857 -0.0097 9 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.5328 -0.0105 9 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.5805 -0.0113 9 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.6286 -0.0119 9 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.6770 -0.0125 10 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.7258 -0.0129 10 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.7747 -0.0134 10 0 0 0
TOTAL PUT 0 35 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 35 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 1.0531 +0.0166 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 1.0032 +0.0167 7 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.9532 +0.0167 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.9034 +0.0169 7 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.8535 +0.0169 7 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.8038 +0.0172 7 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.7543 +0.0175 7 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.7050 +0.0180 7 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.6561 +0.0186 7 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.6076 +0.0193 7 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.5598 +0.0202 7 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.5129 +0.0212 7 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.4669 +0.0222 7 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.4223 +0.0233 7 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.3792 +0.0243 7 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.3380 +0.0251 7 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2988 +0.0256 7 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.2619 +0.0258 7 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.2275 +0.0255 7 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1958 +0.0248 7 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.1670 +0.0238 7 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.1409 +0.0223 7 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.1204 +0.0214 7 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.1026 +0.0203 7 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0872 +0.0191 7 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0739 +0.0176 7 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0626 +0.0162 7 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0529 +0.0147 8 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0448 +0.0134 8 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0379 +0.0121 8 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0320 +0.0108 8 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0271 +0.0097 8 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0230 +0.0086 8 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0195 +0.0076 8 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0166 +0.0068 9 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0141 +0.0060 9 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0120 +0.0053 9 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0103 +0.0047 9 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 7 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 0.0003 +0.0002 7 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0004 +0.0003 7 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0007 +0.0006 7 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0012 +0.0009 7 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0019 +0.0014 7 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0030 +0.0020 7 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0045 +0.0027 7 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0067 +0.0036 7 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0098 +0.0046 7 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0138 +0.0056 7 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0192 +0.0067 7 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0261 +0.0077 7 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0349 +0.0085 7 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0457 +0.0090 7 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0588 +0.0092 7 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0744 +0.0089 7 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0927 +0.0082 7 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1139 +0.0072 7 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1378 +0.0057 7 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1673 +0.0048 7 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.1995 +0.0037 7 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2341 +0.0025 7 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.2708 +0.0010 7 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3095 -0.0004 7 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.3498 -0.0019 8 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.3917 -0.0032 8 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.4348 -0.0045 8 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.4789 -0.0058 8 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.5240 -0.0069 8 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.5699 -0.0080 8 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.6164 -0.0090 8 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.6635 -0.0098 9 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.7110 -0.0106 9 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.7589 -0.0113 9 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.8072 -0.0119 9 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 1.0112 +0.0150 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.9614 +0.0151 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.9117 +0.0153 6 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.8622 +0.0156 6 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.8129 +0.0159 6 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.7640 +0.0164 6 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.7156 +0.0170 6 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.6677 +0.0176 6 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.6206 +0.0185 6 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.5745 +0.0194 6 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.5295 +0.0205 6 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.4858 +0.0215 6 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.4436 +0.0226 6 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.4031 +0.0235 6 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.3645 +0.0244 7 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.3280 +0.0252 7 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2936 +0.0257 7 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.2615 +0.0260 7 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.2317 +0.0260 7 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.2043 +0.0258 7 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1792 +0.0253 7 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.1581 +0.0246 7 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.1393 +0.0238 7 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.1225 +0.0227 7 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.1076 +0.0216 7 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0945 +0.0205 7 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0828 +0.0192 7 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0726 +0.0180 8 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0636 +0.0167 8 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0557 +0.0154 8 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0488 +0.0142 8 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0428 +0.0131 8 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0376 +0.0121 8 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0330 +0.0110 8 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0290 +0.0101 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0255 +0.0092 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0224 +0.0083 9 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0198 +0.0076 9 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 0.0003 +0.0002 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0005 +0.0003 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0008 +0.0005 6 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0013 +0.0008 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0020 +0.0011 6 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0031 +0.0016 6 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0047 +0.0022 6 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0068 +0.0028 6 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0097 +0.0037 6 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0136 +0.0046 6 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0186 +0.0057 6 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0249 +0.0067 6 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0327 +0.0078 6 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0422 +0.0087 6 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0536 +0.0096 7 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0671 +0.0104 7 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0827 +0.0109 7 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1006 +0.0112 7 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1208 +0.0112 7 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1434 +0.0110 7 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1683 +0.0105 7 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.1972 +0.0098 7 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2284 +0.0090 7 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2616 +0.0079 7 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.2967 +0.0068 7 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3336 +0.0057 7 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.3719 +0.0044 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4117 +0.0032 8 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.4527 +0.0019 8 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.4948 +0.0006 8 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.5379 -0.0006 8 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.5819 -0.0017 8 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.6267 -0.0027 8 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.6721 -0.0038 8 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.7181 -0.0047 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.7646 -0.0056 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8115 -0.0065 9 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.8589 -0.0072 9 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 0.9731 +0.0129 7 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.9242 +0.0135 7 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.8755 +0.0140 7 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.8274 +0.0149 7 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.7797 +0.0158 7 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.7326 +0.0168 7 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.6863 +0.0179 7 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.6409 +0.0193 7 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.5964 +0.0206 7 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.5531 +0.0221 7 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.5110 +0.0236 7 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.4703 +0.0250 7 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.4311 +0.0263 7 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3936 +0.0276 7 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.3578 +0.0287 7 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.3238 +0.0295 7 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2918 +0.0302 7 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.2618 +0.0307 7 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.2337 +0.0307 7 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.2077 +0.0306 7 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1864 +0.0302 7 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1670 +0.0295 7 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.1494 +0.0285 7 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.1336 +0.0275 7 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.1193 +0.0263 7 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.1065 +0.0250 7 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0951 +0.0237 7 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0848 +0.0223 7 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0757 +0.0209 8 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0675 +0.0195 8 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0603 +0.0183 8 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0538 +0.0169 8 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0481 +0.0157 8 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0430 +0.0146 8 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0385 +0.0135 8 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0344 +0.0124 8 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0309 +0.0115 8 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0277 +0.0105 8 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 0.0027 +0.0017 7 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0038 +0.0023 7 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0051 +0.0028 7 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0070 +0.0037 7 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0093 +0.0046 7 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0122 +0.0056 7 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0159 +0.0067 7 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0205 +0.0081 7 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0260 +0.0094 7 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0327 +0.0109 7 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0406 +0.0124 7 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0499 +0.0138 7 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0607 +0.0151 7 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0732 +0.0164 7 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0874 +0.0175 7 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1034 +0.0183 7 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1214 +0.0190 7 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1414 +0.0195 7 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1633 +0.0195 7 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.1873 +0.0194 7 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2160 +0.0190 7 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2466 +0.0183 7 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.2790 +0.0173 7 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3132 +0.0163 7 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3489 +0.0151 7 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.3861 +0.0138 7 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4247 +0.0125 7 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.4644 +0.0111 7 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5053 +0.0097 8 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.5471 +0.0083 8 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.5899 +0.0071 8 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.6334 +0.0057 8 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.6777 +0.0045 8 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7226 +0.0034 8 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.7681 +0.0023 8 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8140 +0.0012 8 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.8605 +0.0003 8 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9073 -0.0007 8 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 0.9398 +0.0078 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.8910 +0.0077 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.8427 +0.0077 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7947 +0.0076 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.7473 +0.0075 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.7006 +0.0074 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.6546 +0.0073 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.6095 +0.0071 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.5654 +0.0069 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.5225 +0.0067 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4808 +0.0065 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.4406 +0.0062 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.4020 +0.0060 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3650 +0.0057 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.3298 +0.0054 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2966 +0.0051 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2652 +0.0047 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.2360 +0.0045 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.2088 +0.0041 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1836 +0.0037 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1640 +0.0034 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1463 +0.0031 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1305 +0.0029 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.1163 +0.0026 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.1036 +0.0024 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0923 +0.0021 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0822 +0.0019 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0733 +0.0017 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0654 +0.0016 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0583 +0.0013 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0521 +0.0012 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0466 +0.0011 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0417 +0.0010 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0374 +0.0009 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0335 +0.0008 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0301 +0.0007 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0271 +0.0007 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0244 +0.0006 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 0.0035 -0.0002 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0047 -0.0003 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0064 -0.0003 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0084 -0.0004 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0110 -0.0005 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0143 -0.0006 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0183 -0.0007 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0232 -0.0009 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0291 -0.0011 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0362 -0.0013 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0445 -0.0015 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0543 -0.0018 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0657 -0.0020 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0787 -0.0023 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0935 -0.0026 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1103 -0.0029 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1289 -0.0033 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1497 -0.0035 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.1725 -0.0039 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.1973 -0.0043 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2277 -0.0046 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.2600 -0.0049 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.2942 -0.0051 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3300 -0.0054 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.3673 -0.0056 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4060 -0.0059 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.4459 -0.0061 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.4870 -0.0063 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.5291 -0.0064 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.5720 -0.0067 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.6158 -0.0068 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.6603 -0.0069 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7054 -0.0070 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.7511 -0.0071 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.7972 -0.0072 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.8438 -0.0073 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.8908 -0.0073 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 0.9381 -0.0074 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 6.45 C 0.0000 0.0000 0.0000 0.7228 +0.0066 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.6775 +0.0064 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.6331 +0.0063 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5898 +0.0061 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.5476 +0.0060 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.5066 +0.0058 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4670 +0.0055 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.4289 +0.0054 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3923 +0.0051 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3574 +0.0048 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.3243 +0.0046 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2929 +0.0043 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2634 +0.0040 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.2358 +0.0038 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.2101 +0.0035 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1900 +0.0032 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1718 +0.0030 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1553 +0.0027 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1403 +0.0025 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1268 +0.0023 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.1146 +0.0021 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.1037 +0.0019 6 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0938 +0.0017 6 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0849 +0.0016 6 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0770 +0.0015 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0698 +0.0013 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0634 +0.0012 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0576 +0.0011 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0524 +0.0010 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0477 +0.0009 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0436 +0.0009 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0398 +0.0008 7 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0364 +0.0007 7 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0333 +0.0006 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 6.45 P 0.0000 0.0000 0.0000 0.0192 -0.0006 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0239 -0.0008 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0295 -0.0009 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0362 -0.0011 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0440 -0.0012 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0530 -0.0014 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0634 -0.0017 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0753 -0.0018 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0887 -0.0021 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1038 -0.0024 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1207 -0.0026 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1393 -0.0029 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1598 -0.0032 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.1822 -0.0034 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2065 -0.0037 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2364 -0.0040 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.2682 -0.0042 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3017 -0.0045 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3367 -0.0047 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.3732 -0.0049 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4110 -0.0051 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.4501 -0.0053 6 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.4902 -0.0055 6 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.5313 -0.0056 6 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.5734 -0.0057 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6162 -0.0059 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.6598 -0.0060 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7040 -0.0061 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.7488 -0.0062 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.7941 -0.0063 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.8400 -0.0063 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.8862 -0.0064 7 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 0.9328 -0.0065 7 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 0.9797 -0.0066 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.7230 -0.0003 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.6788 -0.0003 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.6356 -0.0003 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.5934 -0.0003 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.5524 -0.0003 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.5126 -0.0003 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.4742 -0.0002 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.4372 -0.0002 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.4017 -0.0003 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.3678 -0.0003 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.3355 -0.0003 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.3049 -0.0003 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2761 -0.0003 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.2490 -0.0003 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.2237 -0.0002 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.2042 -0.0002 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1863 -0.0003 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1700 -0.0003 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1552 -0.0003 6 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1417 -0.0003 6 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1295 -0.0002 6 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.1184 -0.0002 6 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.1083 -0.0002 6 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0991 -0.0003 6 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0908 -0.0003 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0833 -0.0002 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0765 -0.0002 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0703 -0.0002 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0647 -0.0002 7 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0596 -0.0002 7 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0550 -0.0002 7 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0508 -0.0002 7 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0470 -0.0002 7 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0436 -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
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0268 -0.0001 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0326 -0.0001 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0394 -0.0001 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0472 -0.0001 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0562 -0.0001 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0664 -0.0001 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0780 0.0000 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.0910 0.0000 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1055 -0.0001 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1216 -0.0001 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1393 -0.0001 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.1587 -0.0001 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.1799 -0.0001 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2028 -0.0001 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2275 0.0000 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.2580 0.0000 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.2901 -0.0001 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.3238 -0.0001 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.3590 -0.0001 6 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.3955 -0.0001 6 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.4333 0.0000 6 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.4722 0.0000 6 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.5121 0.0000 6 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.5529 -0.0001 6 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.5946 -0.0001 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.6371 0.0000 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.6803 0.0000 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.7241 0.0000 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.7685 0.0000 7 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.8134 0.0000 7 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.8588 0.0000 7 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 0.9046 0.0000 7 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 0.9508 0.0000 7 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 0.9974 +0.0001 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 498 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED