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
14 APR 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 0.0000 -0.8472 0 0 0 0
APR-25 6.50 C 0.0000 0.0000 0.0000 0.0000 -0.7972 0 0 0 0
APR-25 6.55 C 0.0000 0.0000 0.0000 0.0000 -0.7472 0 0 0 0
APR-25 6.60 C 0.0000 0.0000 0.0000 0.0000 -0.6972 0 0 0 0
APR-25 6.65 C 0.0000 0.0000 0.0000 0.0000 -0.6472 0 0 0 0
APR-25 6.70 C 0.0000 0.0000 0.0000 0.0000 -0.5972 0 0 0 0
APR-25 6.75 C 0.0000 0.0000 0.0000 0.0000 -0.5472 0 0 0 0
APR-25 6.80 C 0.0000 0.0000 0.0000 0.0000 -0.4972 0 0 0 0
APR-25 6.85 C 0.0000 0.0000 0.0000 0.0000 -0.4472 0 0 0 0
APR-25 6.90 C 0.0000 0.0000 0.0000 0.0000 -0.3972 0 0 0 0
APR-25 6.95 C 0.0000 0.0000 0.0000 0.0000 -0.3472 0 0 0 0
APR-25 7.00 C 0.0000 0.0000 0.0000 0.0000 -0.2972 0 0 0 0
APR-25 7.05 C 0.0000 0.0000 0.0000 0.0000 -0.2472 0 0 0 0
APR-25 7.10 C 0.0000 0.0000 0.0000 0.0000 -0.1972 0 0 0 0
APR-25 7.15 C 0.0000 0.0000 0.0000 0.0000 -0.1472 0 0 0 0
APR-25 7.20 C 0.0000 0.0000 0.0000 0.0000 -0.0972 0 0 0 0
APR-25 7.25 C 0.0000 0.0000 0.0000 0.0000 -0.0496 0 0 0 0
APR-25 7.30 C 0.0000 0.0000 0.0000 0.0000 -0.0174 0 0 0 -4
APR-25 7.35 C 0.0000 0.0000 0.0000 0.0000 -0.0050 0 0 20 0
APR-25 7.40 C 0.0000 0.0000 0.0000 0.0000 -0.0014 0 0 1 0
APR-25 7.45 C 0.0000 0.0000 0.0000 0.0000 -0.0004 0 0 0 0
APR-25 7.50 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.55 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.60 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.65 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.70 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.75 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.80 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 2 0
APR-25 7.85 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 5 0
APR-25 7.90 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 5 0
APR-25 7.95 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 8.00 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 8.05 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 8.10 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
TOTAL CALL 0 33 -4
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 0.0000 -0.0001 0 0 0 0
APR-25 6.50 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 6.55 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 6.60 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 6.65 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 6.70 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 6.75 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 6.80 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 6.85 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 6.90 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 6.95 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.00 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.05 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.10 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.15 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.20 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
APR-25 7.25 P 0.0000 0.0000 0.0000 0.0000 -0.0024 0 0 0 0
APR-25 7.30 P 0.0000 0.0000 0.0000 0.0000 -0.0202 0 0 0 0
APR-25 7.35 P 0.0000 0.0000 0.0000 0.0000 -0.0578 0 0 0 -1
APR-25 7.40 P 0.0000 0.0000 0.0000 0.0000 -0.1042 0 0 0 0
APR-25 7.45 P 0.0000 0.0000 0.0000 0.0000 -0.1532 0 0 0 0
APR-25 7.50 P 0.0000 0.0000 0.0000 0.0000 -0.2029 0 0 0 0
APR-25 7.55 P 0.0000 0.0000 0.0000 0.0000 -0.2529 0 0 0 0
APR-25 7.60 P 0.0000 0.0000 0.0000 0.0000 -0.3028 0 0 0 0
APR-25 7.65 P 0.0000 0.0000 0.0000 0.0000 -0.3528 0 0 0 0
APR-25 7.70 P 0.0000 0.0000 0.0000 0.0000 -0.4028 0 0 0 0
APR-25 7.75 P 0.0000 0.0000 0.0000 0.0000 -0.4528 0 0 0 0
APR-25 7.80 P 0.0000 0.0000 0.0000 0.0000 -0.5028 0 0 0 0
APR-25 7.85 P 0.0000 0.0000 0.0000 0.0000 -0.5528 0 0 0 0
APR-25 7.90 P 0.0000 0.0000 0.0000 0.0000 -0.6028 0 0 0 0
APR-25 7.95 P 0.0000 0.0000 0.0000 0.0000 -0.6528 0 0 0 0
APR-25 8.00 P 0.0000 0.0000 0.0000 0.0000 -0.7028 0 0 0 0
APR-25 8.05 P 0.0000 0.0000 0.0000 0.0000 -0.7528 0 0 0 0
APR-25 8.10 P 0.0000 0.0000 0.0000 0.0000 -0.8028 0 0 0 0
TOTAL PUT 0 0 -1
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 33 -5
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 6.45 C 0.0000 0.0000 0.0000 0.8464 +0.0187 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7964 +0.0187 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.7464 +0.0187 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6964 +0.0187 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.6464 +0.0187 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5964 +0.0187 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.5464 +0.0187 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4964 +0.0187 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.4465 +0.0187 7 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3966 +0.0186 6 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.3468 +0.0184 6 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2975 +0.0181 6 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.2488 +0.0175 6 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.2015 +0.0165 6 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1567 +0.0151 6 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.1156 +0.0131 6 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0799 +0.0106 5 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0509 +0.0078 5 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0353 +0.0053 6 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0250 +0.0036 7 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0181 +0.0023 7 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0135 +0.0016 8 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0103 +0.0010 8 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0080 +0.0006 9 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0064 +0.0004 10 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0052 +0.0002 10 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0044 +0.0002 11 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0037 0.0000 11 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0032 0.0000 12 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0028 -0.0001 13 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0025 -0.0001 13 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0022 -0.0001 14 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0020 -0.0001 14 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0018 -0.0002 15 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 7 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 0.0002 -0.0001 6 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0004 -0.0003 6 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0011 -0.0006 6 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0024 -0.0012 6 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0051 -0.0022 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0103 -0.0036 6 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0192 -0.0056 6 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0335 -0.0081 5 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0545 -0.0109 5 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.0889 -0.0134 6 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1286 -0.0151 7 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.1717 -0.0164 7 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2171 -0.0171 8 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.2639 -0.0177 8 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3116 -0.0181 9 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.3600 -0.0183 10 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4088 -0.0185 10 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4580 -0.0185 11 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5073 -0.0187 11 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.5568 -0.0187 12 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6064 -0.0188 13 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.6561 -0.0188 13 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7058 -0.0188 14 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.7556 -0.0188 14 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8054 -0.0189 15 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 1.0319 +0.0179 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9819 +0.0179 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.9319 +0.0179 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8819 +0.0179 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.8319 +0.0179 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7819 +0.0179 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.7319 +0.0179 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6819 +0.0179 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.6319 +0.0179 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5819 +0.0179 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.5319 +0.0179 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4819 +0.0179 0 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.4320 +0.0178 5 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3823 +0.0176 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3331 +0.0171 5 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2851 +0.0163 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2392 +0.0152 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1963 +0.0136 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1575 +0.0116 6 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.1235 +0.0096 6 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0948 +0.0076 6 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0713 +0.0038 6 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0537 +0.0015 6 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0402 -0.0002 7 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0300 -0.0013 7 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0223 -0.0021 7 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0166 -0.0026 7 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0124 -0.0028 8 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0093 -0.0028 8 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0070 -0.0027 8 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0053 -0.0026 8 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0041 -0.0024 9 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0031 -0.0022 9 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0024 -0.0021 9 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0019 -0.0018 9 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0015 -0.0017 10 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0012 -0.0015 10 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0009 -0.0014 10 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 11 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 10 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 7 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 6 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 0.0001 0.0000 5 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0004 -0.0003 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0012 -0.0008 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0032 -0.0016 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0073 -0.0027 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0144 -0.0043 5 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0256 -0.0063 6 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0416 -0.0083 6 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0629 -0.0103 6 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.0894 -0.0141 6 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1218 -0.0164 6 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1583 -0.0181 7 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.1981 -0.0192 7 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2404 -0.0200 7 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.2847 -0.0205 7 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3305 -0.0207 8 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.3774 -0.0207 8 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4251 -0.0206 8 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.4734 -0.0205 8 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5222 -0.0203 9 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.5712 -0.0201 9 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6205 -0.0200 9 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.6700 -0.0197 9 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7196 -0.0196 10 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.7693 -0.0194 10 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8190 -0.0193 10 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 0.8165 +0.0165 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.7665 +0.0165 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.7165 +0.0165 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.6665 +0.0165 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.6165 +0.0165 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.5665 +0.0164 0 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.5167 +0.0164 5 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.4670 +0.0163 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.4177 +0.0160 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.3693 +0.0155 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.3223 +0.0149 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.2773 +0.0140 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.2350 +0.0128 6 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1961 +0.0114 6 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.1612 +0.0099 6 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.1305 +0.0084 6 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.1042 +0.0070 6 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0837 +0.0051 6 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0669 +0.0034 7 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0534 +0.0021 7 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0426 +0.0010 7 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0340 +0.0002 7 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0272 -0.0004 8 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0219 -0.0008 8 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0176 -0.0011 8 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0142 -0.0014 8 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0116 -0.0014 9 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0095 -0.0015 9 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0078 -0.0015 9 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0064 -0.0015 9 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0054 -0.0014 9 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0045 -0.0014 10 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0038 -0.0013 10 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0032 -0.0013 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 7 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 6 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 0.0001 0.0000 6 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0005 -0.0002 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0012 -0.0005 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0028 -0.0010 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0058 -0.0016 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0108 -0.0025 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0185 -0.0037 6 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0296 -0.0051 6 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0447 -0.0066 6 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0640 -0.0081 6 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0877 -0.0095 6 0 5 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1172 -0.0114 6 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1504 -0.0131 7 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.1869 -0.0144 7 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2261 -0.0155 7 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.2675 -0.0163 7 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3107 -0.0169 8 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3554 -0.0173 8 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4011 -0.0176 8 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.4477 -0.0179 8 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.4951 -0.0179 9 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.5430 -0.0180 9 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.5913 -0.0180 9 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.6399 -0.0180 9 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.6889 -0.0179 9 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.7380 -0.0179 10 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.7873 -0.0178 10 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.8367 -0.0178 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 0.9838 +0.0145 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.9338 +0.0145 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8839 +0.0145 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.8340 +0.0146 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7841 +0.0145 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.7343 +0.0145 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6847 +0.0145 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.6354 +0.0146 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5864 +0.0146 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5380 +0.0147 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4903 +0.0147 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4435 +0.0147 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3981 +0.0147 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3542 +0.0146 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.3121 +0.0143 6 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2723 +0.0140 6 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2351 +0.0136 6 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.2007 +0.0131 6 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1692 +0.0123 6 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1410 +0.0115 6 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.1159 +0.0055 6 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0990 +0.0047 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0847 +0.0039 7 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0728 +0.0032 7 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0628 +0.0027 7 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0544 +0.0022 7 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0474 +0.0019 8 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0415 +0.0015 8 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0365 +0.0013 8 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0323 +0.0011 9 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0287 +0.0009 9 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0257 +0.0008 9 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0230 +0.0006 9 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0208 +0.0005 10 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0189 +0.0005 10 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0172 +0.0004 10 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0157 +0.0003 10 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0145 +0.0003 11 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 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 +0.0001 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0005 0.0000 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0009 0.0000 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0016 +0.0001 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0026 +0.0001 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0042 +0.0002 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0065 +0.0002 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0097 +0.0002 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0143 +0.0002 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0204 +0.0001 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0283 -0.0002 6 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0385 -0.0005 6 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0513 -0.0009 6 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0669 -0.0014 6 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0854 -0.0022 6 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1072 -0.0030 6 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1321 -0.0090 6 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1652 -0.0098 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2009 -0.0106 7 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2390 -0.0113 7 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2790 -0.0118 7 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3206 -0.0123 7 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3636 -0.0126 8 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4077 -0.0130 8 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4527 -0.0132 8 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.4985 -0.0134 9 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5449 -0.0136 9 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.5919 -0.0137 9 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6392 -0.0139 9 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.6870 -0.0140 10 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7351 -0.0140 10 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.7834 -0.0141 10 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8319 -0.0142 10 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.8807 -0.0142 11 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 0.9381 +0.0116 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8883 +0.0118 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8385 +0.0119 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7889 +0.0122 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7396 +0.0126 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6906 +0.0130 6 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6421 +0.0135 6 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5943 +0.0140 6 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5474 +0.0146 6 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.5016 +0.0150 6 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4571 +0.0152 6 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.4143 +0.0153 6 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3733 +0.0150 6 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3343 +0.0143 6 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2976 +0.0133 6 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2634 +0.0121 6 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2317 +0.0106 6 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.2025 +0.0088 6 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1760 +0.0070 6 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1521 +0.0052 6 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1325 +0.0046 6 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.1153 +0.0041 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.1002 +0.0036 7 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0870 +0.0032 7 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0755 +0.0028 7 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0655 +0.0024 7 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0568 +0.0021 7 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0493 +0.0018 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0429 +0.0016 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0373 +0.0014 8 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0325 +0.0012 8 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0283 +0.0010 8 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0248 +0.0009 8 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0217 +0.0008 8 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0190 +0.0007 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0167 +0.0006 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0147 +0.0005 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0130 +0.0005 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 0.0001 0.0000 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0003 +0.0002 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0005 +0.0004 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0009 +0.0007 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0016 +0.0011 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0026 +0.0015 6 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0041 +0.0020 6 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0063 +0.0025 6 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0094 +0.0031 6 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0136 +0.0035 6 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0191 +0.0037 6 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0263 +0.0038 6 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0353 +0.0035 6 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0463 +0.0028 6 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0596 +0.0018 6 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0754 +0.0006 6 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0937 -0.0009 6 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1145 -0.0027 6 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1380 -0.0045 6 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1641 -0.0063 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1945 -0.0069 6 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2273 -0.0074 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2622 -0.0079 7 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2990 -0.0083 7 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3375 -0.0087 7 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3775 -0.0091 7 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4188 -0.0094 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4613 -0.0097 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5049 -0.0099 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5493 -0.0101 8 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.5945 -0.0103 8 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6403 -0.0105 8 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.6868 -0.0106 8 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7337 -0.0107 8 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.7810 -0.0108 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8287 -0.0109 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8767 -0.0110 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9250 -0.0110 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 0.8988 +0.0132 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8495 +0.0135 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.8004 +0.0137 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7518 +0.0140 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.7037 +0.0142 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6563 +0.0145 6 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.6098 +0.0147 6 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5644 +0.0148 6 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.5202 +0.0148 6 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4774 +0.0146 6 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4363 +0.0143 6 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3969 +0.0137 6 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3595 +0.0129 6 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3241 +0.0119 6 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2910 +0.0109 6 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2600 +0.0096 6 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2314 +0.0084 6 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.2050 +0.0070 6 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1808 +0.0056 6 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1606 +0.0051 6 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1424 +0.0045 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1261 +0.0040 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.1116 +0.0036 7 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0987 +0.0032 7 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0873 +0.0029 7 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0772 +0.0026 7 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0682 +0.0022 7 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0604 +0.0020 7 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0534 +0.0017 7 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0473 +0.0015 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0419 +0.0013 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0372 +0.0012 8 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0330 +0.0010 8 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0294 +0.0010 8 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0261 +0.0008 8 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0233 +0.0007 8 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0208 +0.0006 8 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0186 +0.0005 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 0.0010 +0.0005 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0017 +0.0008 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0026 +0.0010 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0040 +0.0013 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0059 +0.0015 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0085 +0.0018 6 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0120 +0.0020 6 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0166 +0.0021 6 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0224 +0.0021 6 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0296 +0.0019 6 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0385 +0.0016 6 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0491 +0.0010 6 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0617 +0.0002 6 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0763 -0.0008 6 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0932 -0.0018 6 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1122 -0.0031 6 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1336 -0.0043 6 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1572 -0.0057 6 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1830 -0.0071 6 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2128 -0.0076 6 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2446 -0.0082 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2783 -0.0087 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3138 -0.0091 7 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3509 -0.0095 7 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3895 -0.0098 7 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4294 -0.0101 7 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4704 -0.0105 7 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5126 -0.0107 7 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5556 -0.0110 7 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.5995 -0.0112 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6441 -0.0114 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.6894 -0.0115 8 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7352 -0.0117 8 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7816 -0.0117 8 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8283 -0.0119 8 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8755 -0.0120 8 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9230 -0.0121 8 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9708 -0.0122 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 0.8680 +0.0135 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.8197 +0.0134 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7718 +0.0132 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7246 +0.0130 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6780 +0.0128 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6322 +0.0125 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5874 +0.0122 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5436 +0.0118 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.5010 +0.0114 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4598 +0.0110 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4201 +0.0105 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3821 +0.0101 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3457 +0.0095 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3113 +0.0090 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2788 +0.0084 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2483 +0.0078 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2199 +0.0072 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1936 +0.0066 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1729 +0.0060 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1541 +0.0054 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1373 +0.0049 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1222 +0.0044 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1088 +0.0040 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0967 +0.0035 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0861 +0.0032 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0766 +0.0029 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0682 +0.0026 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0607 +0.0023 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0541 +0.0020 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0483 +0.0018 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0431 +0.0016 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0385 +0.0014 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0345 +0.0013 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0309 +0.0011 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0277 +0.0010 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0249 +0.0009 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0225 +0.0009 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0202 +0.0007 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 0.0049 -0.0005 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0066 -0.0006 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0087 -0.0008 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0115 -0.0010 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0149 -0.0012 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0191 -0.0015 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0243 -0.0018 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0305 -0.0022 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0379 -0.0026 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0467 -0.0030 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0570 -0.0035 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0690 -0.0039 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0826 -0.0045 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0982 -0.0050 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1157 -0.0056 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1352 -0.0062 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1568 -0.0068 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1805 -0.0074 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2098 -0.0080 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2410 -0.0086 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2742 -0.0091 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3091 -0.0096 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3457 -0.0100 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3836 -0.0105 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4230 -0.0108 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4635 -0.0111 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5051 -0.0114 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5476 -0.0117 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.5910 -0.0120 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6352 -0.0122 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.6800 -0.0124 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7254 -0.0126 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7714 -0.0127 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8178 -0.0129 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8646 -0.0130 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9118 -0.0131 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9594 -0.0131 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0071 -0.0133 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 0.6484 +0.0051 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.6045 +0.0050 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5616 +0.0048 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5199 +0.0046 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4796 +0.0044 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4407 +0.0042 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4033 +0.0040 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3676 +0.0038 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3336 +0.0035 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3014 +0.0033 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2711 +0.0030 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2427 +0.0028 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2163 +0.0026 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1954 +0.0023 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1765 +0.0021 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1593 +0.0019 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1438 +0.0018 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1297 +0.0015 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1171 +0.0014 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1057 +0.0012 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0954 +0.0010 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0863 +0.0010 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0780 +0.0009 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0706 +0.0008 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0640 +0.0007 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0580 +0.0006 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0527 +0.0006 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0479 +0.0005 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0436 +0.0004 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0397 +0.0003 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0363 +0.0004 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0331 +0.0002 7 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0303 +0.0002 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0278 +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 0.0256 -0.0009 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0317 -0.0010 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0388 -0.0012 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0471 -0.0014 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0568 -0.0016 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0679 -0.0018 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0805 -0.0020 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0948 -0.0022 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1108 -0.0025 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1286 -0.0027 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1483 -0.0030 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1699 -0.0032 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1935 -0.0034 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2226 -0.0037 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2537 -0.0039 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2865 -0.0041 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3210 -0.0042 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3569 -0.0045 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3943 -0.0046 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4329 -0.0048 6 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4726 -0.0050 6 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5135 -0.0050 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5552 -0.0051 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.5978 -0.0052 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6412 -0.0053 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6852 -0.0054 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7299 -0.0054 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7751 -0.0055 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8208 -0.0056 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8669 -0.0057 7 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9135 -0.0056 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9603 -0.0058 7 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0075 -0.0058 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0550 -0.0058 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 0.6567 +0.0050 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.6137 +0.0048 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5719 +0.0047 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.5312 +0.0045 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4919 +0.0044 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4539 +0.0041 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.4175 +0.0040 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3826 +0.0038 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3493 +0.0035 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.3177 +0.0033 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2879 +0.0031 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2598 +0.0029 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2335 +0.0026 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.2130 +0.0024 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1943 +0.0022 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1771 +0.0020 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1615 +0.0018 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1473 +0.0016 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1344 +0.0015 6 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1227 +0.0013 6 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1121 +0.0012 6 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.1025 +0.0011 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0938 +0.0010 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0859 +0.0009 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0787 +0.0008 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0722 +0.0007 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0664 +0.0007 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0611 +0.0006 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0562 +0.0005 7 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0519 +0.0005 7 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0479 +0.0004 7 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0443 +0.0004 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0410 +0.0003 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0380 +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 0.0339 -0.0010 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0409 -0.0012 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0491 -0.0013 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0584 -0.0015 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0691 -0.0016 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0811 -0.0019 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0947 -0.0020 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1098 -0.0022 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1265 -0.0025 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1449 -0.0027 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1651 -0.0029 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.1870 -0.0031 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2107 -0.0034 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2402 -0.0036 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2715 -0.0038 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3043 -0.0040 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3387 -0.0042 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.3745 -0.0044 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4116 -0.0045 6 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4499 -0.0047 6 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.4893 -0.0048 6 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5297 -0.0049 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.5710 -0.0050 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6131 -0.0051 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.6559 -0.0052 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.6994 -0.0053 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7436 -0.0053 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.7883 -0.0054 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8334 -0.0055 7 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.8791 -0.0055 7 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9251 -0.0056 7 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 0.9715 -0.0056 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0182 -0.0057 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.0652 -0.0057 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 489 -5
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED