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
15 APR 2025, TUESDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 6.45 C 0.0000 0.0000 0.0000 0.8532 +0.0068 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.8032 +0.0068 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.7532 +0.0068 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.7032 +0.0068 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.6532 +0.0068 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.6032 +0.0068 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.5532 +0.0068 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.5032 +0.0068 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.4533 +0.0068 7 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.4034 +0.0068 7 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.3536 +0.0068 6 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.3040 +0.0065 6 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.2549 +0.0061 6 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.2067 +0.0052 5 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1603 +0.0036 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.1169 +0.0013 5 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0783 -0.0016 5 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0466 -0.0043 5 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0287 -0.0066 5 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0174 -0.0076 5 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0105 -0.0076 6 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0064 -0.0071 6 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0040 -0.0063 6 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0025 -0.0055 7 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0016 -0.0048 7 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0011 -0.0041 8 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0007 -0.0037 8 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0005 -0.0032 8 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0004 -0.0028 9 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0003 -0.0025 9 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0002 -0.0023 10 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 -0.0021 10 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 -0.0019 10 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 -0.0017 11 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 11 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 0.0002 0.0000 7 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0008 -0.0003 6 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0017 -0.0007 6 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0035 -0.0016 5 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0071 -0.0032 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0137 -0.0055 5 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0251 -0.0084 5 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0434 -0.0111 5 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.0755 -0.0134 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1142 -0.0144 5 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.1573 -0.0144 6 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2032 -0.0139 6 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.2508 -0.0131 6 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.2993 -0.0123 7 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.3484 -0.0116 7 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.3979 -0.0109 8 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4475 -0.0105 8 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.4973 -0.0100 8 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.5472 -0.0096 9 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.5971 -0.0093 9 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.6470 -0.0091 10 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.6969 -0.0089 10 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.7469 -0.0087 10 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.7969 -0.0085 11 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 1.0378 +0.0059 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9878 +0.0059 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.9378 +0.0059 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8878 +0.0059 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.8378 +0.0059 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7878 +0.0059 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.7378 +0.0059 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6878 +0.0059 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.6378 +0.0059 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5879 +0.0060 6 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.5379 +0.0060 6 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4880 +0.0061 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.4383 +0.0063 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3889 +0.0066 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3399 +0.0068 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2918 +0.0067 6 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2449 +0.0057 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.2002 +0.0039 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1583 +0.0008 5 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.1204 -0.0031 5 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0874 -0.0074 5 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0600 -0.0113 5 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0433 -0.0104 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0313 -0.0089 6 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0226 -0.0074 6 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0165 -0.0058 6 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0121 -0.0045 7 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0090 -0.0034 7 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0068 -0.0025 7 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0052 -0.0018 8 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0040 -0.0013 8 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0031 -0.0010 8 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0025 -0.0006 9 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0020 -0.0004 9 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0016 -0.0003 9 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0013 -0.0002 10 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0011 -0.0001 10 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0009 0.0000 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 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 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 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 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 0.0002 +0.0001 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0005 +0.0004 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0011 +0.0007 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0021 +0.0009 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0040 +0.0008 6 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0071 -0.0002 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0124 -0.0020 5 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0205 -0.0051 5 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0326 -0.0090 5 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0496 -0.0133 5 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.0722 -0.0172 5 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1055 -0.0163 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1435 -0.0148 6 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.1848 -0.0133 6 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2287 -0.0117 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.2743 -0.0104 7 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3212 -0.0093 7 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.3690 -0.0084 7 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4174 -0.0077 8 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.4662 -0.0072 8 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5153 -0.0069 8 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.5647 -0.0065 9 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6142 -0.0063 9 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.6638 -0.0062 9 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7135 -0.0061 10 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.7633 -0.0060 10 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8131 -0.0059 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 0.8230 +0.0065 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.7730 +0.0065 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.7230 +0.0065 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.6730 +0.0065 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.6231 +0.0066 6 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.5732 +0.0067 6 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.5234 +0.0067 5 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.4737 +0.0067 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.4245 +0.0068 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.3758 +0.0065 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.3281 +0.0058 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.2818 +0.0045 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.2375 +0.0025 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1959 -0.0002 5 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.1578 -0.0034 5 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.1236 -0.0069 5 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0940 -0.0102 5 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0733 -0.0104 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0569 -0.0100 6 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0442 -0.0092 6 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0343 -0.0083 6 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0268 -0.0072 7 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0210 -0.0062 7 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0166 -0.0053 7 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0131 -0.0045 7 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0105 -0.0037 8 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0085 -0.0031 8 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0069 -0.0026 8 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0056 -0.0022 8 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0047 -0.0017 9 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0039 -0.0015 9 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0033 -0.0012 9 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0028 -0.0010 9 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0023 -0.0009 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 0.0001 0.0000 6 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0002 +0.0001 6 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0004 +0.0002 5 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0007 +0.0002 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0015 +0.0003 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0028 0.0000 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0051 -0.0007 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0088 -0.0020 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0145 -0.0040 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0229 -0.0067 5 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0348 -0.0099 5 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0506 -0.0134 5 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0710 -0.0167 5 0 5 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1003 -0.0169 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1339 -0.0165 6 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.1712 -0.0157 6 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2113 -0.0148 6 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.2538 -0.0137 7 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.2980 -0.0127 7 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3436 -0.0118 7 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.3901 -0.0110 7 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.4375 -0.0102 8 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.4855 -0.0096 8 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.5339 -0.0091 8 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.5826 -0.0087 8 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.6317 -0.0082 9 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.6809 -0.0080 9 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.7303 -0.0077 9 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.7798 -0.0075 9 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.8293 -0.0074 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
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.7067 - 6 0 0 -
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.6568 - 6 0 0 -
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.6071 - 6 0 0 -
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.5576 - 6 0 0 -
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.5085 - 6 0 0 -
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.4599 - 6 0 0 -
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.4121 - 6 0 0 -
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.3654 - 6 0 0 -
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.3201 - 6 0 0 -
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.2769 - 6 0 0 -
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.2360 - 6 0 0 -
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1980 - 6 0 0 -
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.1633 - 6 0 0 -
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.1322 - 6 0 0 -
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.1049 - 6 0 0 -
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0858 - 6 0 0 -
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0701 - 6 0 0 -
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0574 - 6 0 0 -
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0471 - 6 0 0 -
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0388 - 7 0 0 -
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0321 - 7 0 0 -
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0267 - 7 0 0 -
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0223 - 7 0 0 -
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0187 - 8 0 0 -
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0158 - 8 0 0 -
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0134 - 8 0 0 -
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0115 - 8 0 0 -
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0099 - 9 0 0 -
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0086 - 9 0 0 -
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0075 - 9 0 0 -
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0065 - 9 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
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0002 - 6 0 0 -
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0003 - 6 0 0 -
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0006 - 6 0 0 -
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0011 - 6 0 0 -
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0020 - 6 0 0 -
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0034 - 6 0 0 -
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0056 - 6 0 0 -
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0089 - 6 0 0 -
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0136 - 6 0 0 -
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0204 - 6 0 0 -
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0295 - 6 0 0 -
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0415 - 6 0 0 -
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0568 - 6 0 0 -
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0757 - 6 0 0 -
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.0984 - 6 0 0 -
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1293 - 6 0 0 -
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1636 - 6 0 0 -
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2009 - 6 0 0 -
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2406 - 6 0 0 -
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.2823 - 7 0 0 -
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3256 - 7 0 0 -
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.3702 - 7 0 0 -
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4158 - 7 0 0 -
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.4622 - 8 0 0 -
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5093 - 8 0 0 -
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.5569 - 8 0 0 -
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6050 - 8 0 0 -
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.6534 - 9 0 0 -
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7021 - 9 0 0 -
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.7510 - 9 0 0 -
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8000 - 9 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 0.9903 +0.0065 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.9403 +0.0065 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8903 +0.0064 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.8404 +0.0064 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7905 +0.0064 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.7406 +0.0063 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6908 +0.0061 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.6413 +0.0059 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5919 +0.0055 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5430 +0.0050 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4947 +0.0044 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4471 +0.0036 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.4007 +0.0026 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3557 +0.0015 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.3124 +0.0003 6 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2713 -0.0010 6 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2327 -0.0024 6 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1969 -0.0038 6 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1644 -0.0048 6 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1351 -0.0059 6 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.1094 -0.0065 6 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0908 -0.0082 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0754 -0.0093 6 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0625 -0.0103 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0519 -0.0109 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0432 -0.0112 7 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0360 -0.0114 7 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0301 -0.0114 7 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0252 -0.0113 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0213 -0.0110 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0180 -0.0107 8 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0153 -0.0104 8 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0130 -0.0100 8 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0112 -0.0096 8 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0096 -0.0093 8 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0083 -0.0089 9 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0072 -0.0085 9 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0063 -0.0082 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 0.0001 -0.0001 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0003 -0.0002 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0005 -0.0004 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0010 -0.0006 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0016 -0.0010 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0027 -0.0015 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0044 -0.0021 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0068 -0.0029 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0104 -0.0039 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0154 -0.0050 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0221 -0.0062 6 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0310 -0.0075 6 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0424 -0.0089 6 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0566 -0.0103 6 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0741 -0.0113 6 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0948 -0.0124 6 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1191 -0.0130 6 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1505 -0.0147 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1851 -0.0158 6 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2222 -0.0168 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2616 -0.0174 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3029 -0.0177 7 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3457 -0.0179 7 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.3898 -0.0179 7 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4349 -0.0178 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.4810 -0.0175 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5277 -0.0172 8 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.5750 -0.0169 8 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6227 -0.0165 8 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.6709 -0.0161 8 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7193 -0.0158 8 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.7680 -0.0154 9 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8169 -0.0150 9 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.8660 -0.0147 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 0.9460 +0.0079 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8960 +0.0077 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8462 +0.0077 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7964 +0.0075 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7468 +0.0072 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6975 +0.0069 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6486 +0.0065 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.6003 +0.0060 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5527 +0.0053 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.5062 +0.0046 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4608 +0.0037 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.4171 +0.0028 6 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3751 +0.0018 6 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3351 +0.0008 6 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2974 -0.0002 6 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2622 -0.0012 6 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2297 -0.0020 6 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1998 -0.0027 6 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1726 -0.0034 6 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1482 -0.0039 6 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1282 -0.0043 6 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.1106 -0.0047 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0953 -0.0049 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0820 -0.0050 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0704 -0.0051 7 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0605 -0.0050 7 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0520 -0.0048 7 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0447 -0.0046 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0384 -0.0045 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0331 -0.0042 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0285 -0.0040 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0246 -0.0037 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0212 -0.0036 8 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0184 -0.0033 8 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0159 -0.0031 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0138 -0.0029 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0121 -0.0026 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0105 -0.0025 8 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 0.0001 -0.0002 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0003 -0.0002 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0005 -0.0004 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0009 -0.0007 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0016 -0.0010 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0027 -0.0014 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0044 -0.0019 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0068 -0.0026 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0103 -0.0033 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0149 -0.0042 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0212 -0.0051 6 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0292 -0.0061 6 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0392 -0.0071 6 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0515 -0.0081 6 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0663 -0.0091 6 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0838 -0.0099 6 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1039 -0.0106 6 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1267 -0.0113 6 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1523 -0.0118 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1823 -0.0122 6 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2147 -0.0126 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2494 -0.0128 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2861 -0.0129 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3245 -0.0130 7 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3646 -0.0129 7 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4061 -0.0127 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4488 -0.0125 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.4925 -0.0124 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5372 -0.0121 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.5826 -0.0119 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6287 -0.0116 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.6753 -0.0115 8 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7225 -0.0112 8 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.7700 -0.0110 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8179 -0.0108 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8662 -0.0105 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9146 -0.0104 8 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 0.9054 +0.0066 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8558 +0.0063 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.8065 +0.0061 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7576 +0.0058 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.7091 +0.0054 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6613 +0.0050 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.6142 +0.0044 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5681 +0.0037 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.5232 +0.0030 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4797 +0.0023 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4378 +0.0015 6 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3976 +0.0007 6 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3594 -0.0001 6 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3234 -0.0007 6 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2895 -0.0015 6 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2579 -0.0021 6 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2287 -0.0027 6 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.2018 -0.0032 6 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1773 -0.0035 6 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1569 -0.0037 6 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1388 -0.0036 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1226 -0.0035 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.1082 -0.0034 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0955 -0.0032 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0842 -0.0031 7 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0743 -0.0029 7 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0656 -0.0026 7 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0580 -0.0024 7 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0513 -0.0021 7 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0454 -0.0019 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0402 -0.0017 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0357 -0.0015 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0317 -0.0013 8 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0282 -0.0012 8 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0251 -0.0010 8 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0224 -0.0009 8 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0201 -0.0007 8 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0180 -0.0006 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 0.0007 -0.0003 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0011 -0.0006 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0018 -0.0008 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0029 -0.0011 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0044 -0.0015 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0066 -0.0019 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0095 -0.0025 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0134 -0.0032 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0185 -0.0039 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0250 -0.0046 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0331 -0.0054 6 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0429 -0.0062 6 0 0 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0547 -0.0070 6 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0687 -0.0076 6 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0848 -0.0084 6 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1032 -0.0090 6 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1240 -0.0096 6 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1471 -0.0101 6 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1726 -0.0104 6 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2022 -0.0106 6 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2341 -0.0105 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2679 -0.0104 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3035 -0.0103 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3408 -0.0101 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3795 -0.0100 7 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4196 -0.0098 7 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4609 -0.0095 7 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5033 -0.0093 7 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5466 -0.0090 7 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.5907 -0.0088 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6355 -0.0086 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.6810 -0.0084 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7270 -0.0082 8 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7735 -0.0081 8 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8204 -0.0079 8 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8677 -0.0078 8 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9154 -0.0076 8 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9633 -0.0075 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 0.8770 +0.0090 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.8290 +0.0093 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7815 +0.0097 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7345 +0.0099 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6883 +0.0103 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6429 +0.0107 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5985 +0.0111 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5551 +0.0115 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.5130 +0.0120 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4721 +0.0123 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4328 +0.0127 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3950 +0.0129 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3589 +0.0132 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3246 +0.0133 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2922 +0.0134 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2617 +0.0134 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2332 +0.0133 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.2067 +0.0131 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1856 +0.0127 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1665 +0.0124 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1493 +0.0120 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1337 +0.0115 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1197 +0.0109 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.1071 +0.0104 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0959 +0.0098 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0858 +0.0092 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0769 +0.0087 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0689 +0.0082 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0617 +0.0076 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0554 +0.0071 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0497 +0.0066 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0447 +0.0062 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0402 +0.0057 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0362 +0.0053 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0327 +0.0050 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0295 +0.0046 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0267 +0.0042 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0242 +0.0040 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 0.0061 +0.0012 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0081 +0.0015 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0106 +0.0019 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0136 +0.0021 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0174 +0.0025 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0220 +0.0029 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0276 +0.0033 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0342 +0.0037 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0421 +0.0042 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0512 +0.0045 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0619 +0.0049 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0741 +0.0051 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0880 +0.0054 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1037 +0.0055 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1213 +0.0056 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1408 +0.0056 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1623 +0.0055 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1858 +0.0053 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2147 +0.0049 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2456 +0.0046 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2784 +0.0042 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3128 +0.0037 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3488 +0.0031 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3862 +0.0026 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4250 +0.0020 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4649 +0.0014 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5060 +0.0009 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5480 +0.0004 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.5908 -0.0002 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6345 -0.0007 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.6788 -0.0012 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7238 -0.0016 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7693 -0.0021 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8153 -0.0025 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8618 -0.0028 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9086 -0.0032 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9558 -0.0036 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0033 -0.0038 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 0.6588 +0.0104 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.6153 +0.0108 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5729 +0.0113 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5317 +0.0118 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4918 +0.0122 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4533 +0.0126 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4163 +0.0130 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3809 +0.0133 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3471 +0.0135 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3151 +0.0137 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2849 +0.0138 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2564 +0.0137 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2299 +0.0136 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.2051 +0.0097 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1859 +0.0094 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1684 +0.0091 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1526 +0.0088 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1382 +0.0085 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1251 +0.0080 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1134 +0.0077 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.1028 +0.0074 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0932 +0.0069 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0846 +0.0066 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0768 +0.0062 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0698 +0.0058 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0635 +0.0055 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0578 +0.0051 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0527 +0.0048 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0481 +0.0045 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0440 +0.0043 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0403 +0.0040 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0369 +0.0038 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0339 +0.0036 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0311 +0.0033 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 0.0296 +0.0040 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0361 +0.0044 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0437 +0.0049 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0525 +0.0054 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0626 +0.0058 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0741 +0.0062 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0871 +0.0066 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1017 +0.0069 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1179 +0.0071 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1359 +0.0073 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1557 +0.0074 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1772 +0.0073 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2007 +0.0072 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2259 +0.0033 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2567 +0.0030 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2892 +0.0027 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3234 +0.0024 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3590 +0.0021 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3959 +0.0016 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4342 +0.0013 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4736 +0.0010 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5140 +0.0005 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5554 +0.0002 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.5976 -0.0002 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6406 -0.0006 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6843 -0.0009 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7286 -0.0013 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7735 -0.0016 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8189 -0.0019 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8648 -0.0021 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9111 -0.0024 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9577 -0.0026 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0047 -0.0028 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0519 -0.0031 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 0.6679 +0.0112 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.6254 +0.0117 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5841 +0.0122 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.5439 +0.0127 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.5050 +0.0131 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4674 +0.0135 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.4313 +0.0138 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3967 +0.0141 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3637 +0.0144 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.3322 +0.0145 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.3025 +0.0146 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2744 +0.0146 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2480 +0.0145 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.2233 +0.0103 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.2043 +0.0100 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1869 +0.0098 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1710 +0.0095 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1565 +0.0092 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1432 +0.0088 6 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1312 +0.0085 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1202 +0.0081 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.1102 +0.0077 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.1012 +0.0074 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0929 +0.0070 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0854 +0.0067 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0786 +0.0064 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0724 +0.0060 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0668 +0.0057 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0616 +0.0054 7 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0570 +0.0051 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0527 +0.0048 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0489 +0.0046 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0454 +0.0044 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0421 +0.0041 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 0.0387 +0.0048 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0462 +0.0053 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0549 +0.0058 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0647 +0.0063 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0758 +0.0067 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0882 +0.0071 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1021 +0.0074 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1175 +0.0077 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1345 +0.0080 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1530 +0.0081 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1733 +0.0082 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.1952 +0.0082 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2188 +0.0081 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2441 +0.0039 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2751 +0.0036 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3077 +0.0034 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3418 +0.0031 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.3773 +0.0028 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4140 +0.0024 6 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4520 +0.0021 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.4910 +0.0017 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5310 +0.0013 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.5720 +0.0010 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6137 +0.0006 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.6562 +0.0003 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.6994 0.0000 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7432 -0.0004 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.7876 -0.0007 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8324 -0.0010 7 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.8778 -0.0013 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9235 -0.0016 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 0.9697 -0.0018 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0162 -0.0020 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.0629 -0.0023 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 456 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED