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
24 APR 2025, THURSDAY
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 0.8239 -0.0003 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7739 -0.0003 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.7239 -0.0003 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6739 -0.0003 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.6239 -0.0003 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5739 -0.0004 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.5240 -0.0003 9 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4740 -0.0004 8 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.4241 -0.0004 8 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3742 -0.0005 8 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.3245 -0.0005 7 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2750 -0.0006 7 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.2259 -0.0009 6 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1778 -0.0012 6 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1316 -0.0015 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0887 -0.0019 5 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0518 -0.0020 5 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0302 -0.0019 5 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0171 -0.0015 5 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0095 -0.0011 6 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0053 -0.0007 6 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0030 -0.0005 7 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0018 -0.0002 7 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0010 -0.0002 7 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0006 -0.0001 8 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0004 -0.0001 8 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0003 0.0000 9 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0002 0.0000 9 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 15 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 -0.0001 8 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0002 -0.0001 8 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0003 -0.0002 8 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0006 -0.0002 7 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0011 -0.0003 7 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0020 -0.0006 6 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0039 -0.0009 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0077 -0.0012 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0148 -0.0016 5 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0279 -0.0017 5 0 0 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0563 -0.0016 5 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.0932 -0.0012 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1356 -0.0008 6 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.1814 -0.0004 6 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2291 -0.0002 7 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.2779 +0.0001 7 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3271 +0.0001 7 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.3767 +0.0002 8 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4265 +0.0002 8 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4764 +0.0003 9 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5263 +0.0003 9 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.5762 +0.0003 9 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6262 +0.0003 10 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.6762 +0.0003 11 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7261 +0.0003 0 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.7761 +0.0003 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8261 +0.0003 0 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 1.0079 -0.0001 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9579 -0.0001 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.9079 -0.0001 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8579 -0.0001 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.8079 -0.0001 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7579 -0.0001 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.7079 -0.0001 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6579 -0.0001 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.6079 -0.0001 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5579 -0.0002 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.5080 -0.0002 6 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4581 -0.0003 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.4084 -0.0004 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3590 -0.0005 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.3100 -0.0007 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2619 -0.0011 6 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2153 -0.0014 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1711 -0.0016 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1302 -0.0019 5 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0940 -0.0019 5 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0636 -0.0017 5 0 37 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0437 -0.0017 5 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0294 -0.0016 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0195 -0.0014 6 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0129 -0.0011 6 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0085 -0.0009 6 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0056 -0.0007 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0037 -0.0005 7 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0025 -0.0004 7 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0016 -0.0004 7 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0011 -0.0003 7 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0008 -0.0001 8 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0005 -0.0002 8 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0004 -0.0001 8 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0003 0.0000 8 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0002 0.0000 9 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 12 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 10 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 9 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 -0.0001 6 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0002 -0.0002 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0005 -0.0003 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0011 -0.0004 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0021 -0.0006 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0040 -0.0010 6 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0074 -0.0013 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0132 -0.0015 5 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0223 -0.0018 5 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0361 -0.0018 5 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0557 -0.0016 5 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.0858 -0.0016 5 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1215 -0.0015 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1616 -0.0013 6 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2050 -0.0010 6 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2506 -0.0008 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.2977 -0.0006 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3458 -0.0004 7 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.3946 -0.0003 7 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4437 -0.0003 7 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.4932 -0.0002 7 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5429 0.0000 8 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.5926 -0.0001 8 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6425 0.0000 8 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.6924 +0.0001 8 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7423 0.0000 9 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.7922 0.0000 9 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8422 +0.0001 9 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 0.7924 0.0000 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.7424 0.0000 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6924 0.0000 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.6424 0.0000 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5924 -0.0001 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.5425 -0.0001 5 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4927 -0.0001 5 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.4430 -0.0002 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3937 -0.0003 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.3449 -0.0007 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2972 -0.0010 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.2511 -0.0014 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.2073 -0.0019 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1667 -0.0024 5 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.1300 -0.0028 5 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0980 -0.0031 5 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0712 -0.0032 5 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0527 -0.0029 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0387 -0.0024 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0283 -0.0018 6 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0206 -0.0014 6 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0150 -0.0010 6 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0109 -0.0008 6 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0080 -0.0005 7 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0059 -0.0003 7 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0044 -0.0002 7 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0033 -0.0001 7 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0025 0.0000 7 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0019 0.0000 8 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0014 0.0000 8 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0011 0.0000 8 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0009 +0.0001 8 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0007 +0.0001 9 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0005 0.0000 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
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 0.0001 -0.0001 5 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0006 -0.0002 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0013 -0.0003 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0025 -0.0007 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0048 -0.0010 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0087 -0.0014 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0149 -0.0019 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0243 -0.0024 5 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0376 -0.0028 5 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0556 -0.0031 5 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0788 -0.0032 5 0 5 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1103 -0.0029 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1463 -0.0024 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.1859 -0.0018 6 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2282 -0.0014 6 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.2726 -0.0010 6 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3185 -0.0008 6 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3656 -0.0005 7 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4135 -0.0003 7 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.4620 -0.0002 7 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5109 -0.0001 7 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.5601 0.0000 7 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6095 0.0000 8 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.6590 0.0000 8 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7087 0.0000 8 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.7585 +0.0001 8 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8083 +0.0001 9 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.8581 0.0000 9 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 6.50 C 0.0000 0.0000 0.0000 0.7248 +0.0009 6 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6749 +0.0009 6 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.6251 +0.0009 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5755 +0.0009 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.5260 +0.0007 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4770 +0.0007 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.4285 +0.0005 6 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3808 +0.0003 6 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.3343 +0.0001 6 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2893 -0.0002 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.2464 -0.0004 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.2060 -0.0008 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1687 -0.0011 5 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.1350 -0.0013 5 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.1053 -0.0015 5 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0835 -0.0016 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0657 -0.0016 6 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0513 -0.0016 6 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0400 -0.0014 6 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0310 -0.0013 6 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0241 -0.0011 6 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0187 -0.0010 6 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0145 -0.0009 7 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0113 -0.0007 7 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0088 -0.0006 7 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0069 -0.0005 7 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0054 -0.0005 7 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0043 -0.0004 7 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0034 -0.0003 8 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0027 -0.0003 8 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0022 -0.0002 8 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0017 -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
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0004 -0.0001 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0008 -0.0001 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0013 -0.0003 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0023 -0.0003 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0038 -0.0005 6 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0061 -0.0007 6 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0096 -0.0009 6 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0146 -0.0012 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0217 -0.0014 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0313 -0.0018 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0440 -0.0021 5 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0603 -0.0023 5 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0806 -0.0025 5 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1088 -0.0026 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1410 -0.0026 6 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1766 -0.0026 6 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2153 -0.0024 6 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2563 -0.0023 6 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.2994 -0.0021 6 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3440 -0.0020 6 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.3898 -0.0019 7 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4366 -0.0017 7 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.4841 -0.0016 7 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5322 -0.0015 7 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.5807 -0.0015 7 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6296 -0.0014 7 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.6787 -0.0013 8 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7280 -0.0013 8 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.7775 -0.0012 8 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8270 -0.0012 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
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.9602 0.0000 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.9102 0.0000 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8603 0.0000 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.8103 0.0000 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7604 0.0000 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.7106 0.0000 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6609 0.0000 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.6114 0.0000 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5621 -0.0001 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5133 -0.0001 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4651 -0.0001 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4177 -0.0001 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3714 -0.0001 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3265 -0.0002 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2835 -0.0002 6 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2427 -0.0003 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.2046 -0.0003 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1696 -0.0003 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1379 -0.0004 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1099 -0.0004 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0896 -0.0004 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0728 -0.0005 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0591 -0.0004 6 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0478 -0.0005 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0387 -0.0005 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0314 -0.0004 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0255 -0.0004 7 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0208 -0.0003 7 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0170 -0.0003 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0139 -0.0003 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0114 -0.0003 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0095 -0.0002 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0078 -0.0003 8 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0065 -0.0003 8 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0055 -0.0002 8 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0046 -0.0002 8 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0039 -0.0002 8 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0033 -0.0002 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 0.0000 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0007 0.0000 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0012 0.0000 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0019 -0.0001 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0031 -0.0001 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0049 -0.0001 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0075 -0.0001 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0112 -0.0001 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0163 -0.0002 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0233 -0.0002 6 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0325 -0.0003 5 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0444 -0.0003 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0594 -0.0003 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0777 -0.0004 5 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0997 -0.0004 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1294 -0.0004 5 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1626 -0.0005 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1989 -0.0004 6 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2376 -0.0005 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2785 -0.0005 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3212 -0.0004 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3653 -0.0004 7 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4106 -0.0003 7 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4568 -0.0003 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5037 -0.0003 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5512 -0.0003 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.5993 -0.0002 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6476 -0.0003 8 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.6963 -0.0003 8 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7453 -0.0002 8 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.7944 -0.0002 8 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8437 -0.0002 8 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.8931 -0.0002 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 0.9174 +0.0006 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8675 +0.0006 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8177 +0.0006 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7680 +0.0005 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7185 +0.0003 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6693 +0.0001 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6205 -0.0001 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5723 -0.0004 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5249 -0.0007 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4785 -0.0011 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4334 -0.0015 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3898 -0.0020 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3480 -0.0025 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.3083 -0.0030 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2710 -0.0034 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2362 -0.0039 6 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.2042 -0.0041 6 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1750 -0.0043 6 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1486 -0.0045 6 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1275 -0.0042 6 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.1091 -0.0038 6 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0931 -0.0035 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0794 -0.0030 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0676 -0.0026 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0576 -0.0021 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0490 -0.0017 7 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0417 -0.0014 7 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0355 -0.0011 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0303 -0.0008 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0259 -0.0005 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0221 -0.0003 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0190 -0.0001 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0163 0.0000 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0140 +0.0001 8 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0121 +0.0002 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0105 +0.0003 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0091 +0.0004 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0079 +0.0004 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 -0.0001 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0007 -0.0002 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0012 -0.0004 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0020 -0.0006 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0032 -0.0008 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0050 -0.0011 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0076 -0.0014 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0112 -0.0018 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0161 -0.0022 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0225 -0.0027 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0307 -0.0032 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0410 -0.0037 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0537 -0.0041 5 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0689 -0.0046 6 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0869 -0.0048 6 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1077 -0.0050 6 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1313 -0.0052 6 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1602 -0.0049 6 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1918 -0.0045 6 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2258 -0.0042 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2621 -0.0037 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3003 -0.0033 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3403 -0.0028 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3817 -0.0024 7 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4244 -0.0021 7 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4682 -0.0018 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5130 -0.0015 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5586 -0.0012 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6048 -0.0010 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6517 -0.0008 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.6990 -0.0007 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7467 -0.0006 8 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.7948 -0.0005 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8432 -0.0004 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8918 -0.0003 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9406 -0.0003 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 0.8792 +0.0014 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8299 +0.0014 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7809 +0.0014 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7323 +0.0014 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6843 +0.0014 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6369 +0.0013 6 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5904 +0.0013 6 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5450 +0.0013 6 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.5007 +0.0012 6 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4579 +0.0012 6 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4166 +0.0011 6 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3772 +0.0011 6 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3396 +0.0009 6 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.3042 +0.0008 6 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2710 +0.0008 6 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2401 +0.0007 6 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.2115 +0.0006 6 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1853 +0.0005 6 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1615 +0.0005 6 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1424 +0.0004 6 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1255 +0.0004 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.1105 +0.0003 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0972 +0.0002 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0856 +0.0002 7 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0753 +0.0001 7 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0663 +0.0001 7 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0585 +0.0001 7 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0516 +0.0001 7 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0455 0.0000 7 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0403 +0.0001 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0356 0.0000 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0316 0.0000 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0281 0.0000 8 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0250 0.0000 8 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0223 0.0000 8 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0199 0.0000 8 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0178 0.0000 8 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0160 0.0000 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 0.0012 -0.0001 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0019 -0.0001 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0029 -0.0001 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0043 -0.0001 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0063 -0.0001 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0089 -0.0002 6 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0124 -0.0002 6 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0170 -0.0002 6 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0227 -0.0003 6 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0299 -0.0003 6 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0386 -0.0004 6 0 0 0
MAR-26 6.80 P 0.0535 0.0535 0.0535 0.0492 -0.0004 6 1 1 +1
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0616 -0.0006 6 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0762 -0.0007 6 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0930 -0.0007 6 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1121 -0.0008 6 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1335 -0.0009 6 0 0 0
MAR-26 7.10 P 0.1434 0.1434 0.1434 0.1573 -0.0010 6 5 5 +5
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1835 -0.0010 6 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2144 -0.0011 6 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2475 -0.0011 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2825 -0.0012 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3192 -0.0013 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3576 -0.0013 7 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3973 -0.0014 7 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4383 -0.0014 7 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4805 -0.0014 7 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5236 -0.0014 7 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5675 -0.0015 7 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6123 -0.0014 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6576 -0.0015 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7036 -0.0015 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7501 -0.0015 8 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7970 -0.0015 8 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8443 -0.0015 8 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8919 -0.0015 8 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9398 -0.0015 8 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9880 -0.0015 8 0 0 0
TOTAL PUT 6 7 +6
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 6 13 +6
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 0.8501 -0.0004 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.8022 -0.0004 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7549 -0.0003 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7082 -0.0004 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6623 -0.0003 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6172 -0.0004 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5732 -0.0004 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5303 -0.0004 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4887 -0.0004 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4485 -0.0004 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4098 -0.0004 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3728 -0.0004 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3375 -0.0005 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.3041 -0.0005 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2727 -0.0004 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2432 -0.0004 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2158 -0.0004 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1904 -0.0004 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1704 -0.0004 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1523 -0.0004 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1360 -0.0004 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1214 -0.0004 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1083 -0.0004 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0967 -0.0003 7 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0862 -0.0003 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0769 -0.0003 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0687 -0.0003 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0614 -0.0002 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0548 -0.0003 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0491 -0.0002 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0439 -0.0002 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0394 -0.0002 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0353 -0.0002 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0317 -0.0002 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0285 -0.0002 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0257 -0.0002 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0232 -0.0001 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0210 -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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0066 -0.0001 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0087 -0.0001 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0114 0.0000 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0147 -0.0001 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0188 0.0000 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0237 -0.0001 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0297 -0.0001 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0368 -0.0001 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0452 -0.0001 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0550 -0.0001 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0663 -0.0001 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0793 -0.0001 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0940 -0.0002 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1106 -0.0002 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1292 -0.0001 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1497 -0.0001 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1723 -0.0001 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1969 -0.0001 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2269 -0.0001 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2588 -0.0001 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2925 -0.0001 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3279 -0.0001 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3648 -0.0001 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4032 0.0000 7 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4427 0.0000 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4834 0.0000 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5252 0.0000 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5679 +0.0001 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6113 0.0000 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6556 +0.0001 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7004 +0.0001 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7459 +0.0001 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7918 +0.0001 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8382 +0.0001 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8850 +0.0001 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9322 +0.0001 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9797 +0.0002 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0275 +0.0002 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 0.6438 +0.0015 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.6005 +0.0015 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5583 +0.0014 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5174 +0.0014 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4778 +0.0014 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4396 +0.0013 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.4029 +0.0012 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3679 +0.0012 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3346 +0.0011 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.3030 +0.0010 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2733 +0.0009 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2454 +0.0009 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2194 +0.0008 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1989 +0.0007 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1802 +0.0007 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1632 +0.0006 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1477 +0.0005 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1338 +0.0005 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1211 +0.0004 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1097 +0.0004 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0994 +0.0003 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0901 +0.0003 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0817 +0.0002 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0742 +0.0002 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0674 +0.0002 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0613 +0.0001 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0558 +0.0001 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0509 +0.0001 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0465 +0.0002 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0424 +0.0001 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0388 +0.0001 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0356 +0.0001 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0326 0.0000 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0300 +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
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0302 -0.0004 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0369 -0.0004 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0447 -0.0005 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0538 -0.0005 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0642 -0.0005 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0760 -0.0006 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0893 -0.0007 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1043 -0.0007 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1210 -0.0008 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1394 -0.0009 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1597 -0.0010 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1818 -0.0010 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2058 -0.0011 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2353 -0.0012 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2666 -0.0012 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2996 -0.0013 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3341 -0.0014 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3702 -0.0014 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4075 -0.0015 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4461 -0.0015 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4858 -0.0016 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5265 -0.0016 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5681 -0.0017 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6106 -0.0017 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6538 -0.0017 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6977 -0.0018 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7422 -0.0018 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7873 -0.0018 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8329 -0.0017 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8788 -0.0018 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9252 -0.0018 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9720 -0.0018 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0190 -0.0019 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0664 -0.0018 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 0.6449 -0.0004 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.6029 -0.0003 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5619 -0.0004 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.5222 -0.0004 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4838 -0.0004 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4469 -0.0004 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.4114 -0.0004 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3774 -0.0004 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3451 -0.0004 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.3144 -0.0004 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2855 -0.0003 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2582 -0.0004 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2327 -0.0003 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.2128 -0.0003 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1946 -0.0003 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1779 -0.0003 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1627 -0.0003 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1488 -0.0003 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1362 -0.0003 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1247 -0.0002 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1142 -0.0003 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.1047 -0.0002 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0960 -0.0003 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0882 -0.0002 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0810 -0.0003 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0746 -0.0002 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0687 -0.0002 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0633 -0.0002 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0584 -0.0002 7 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0540 -0.0002 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0500 -0.0002 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0463 -0.0002 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0430 -0.0001 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0399 -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
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0408 -0.0001 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0488 0.0000 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0578 -0.0001 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0681 -0.0001 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0797 -0.0001 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0928 -0.0001 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1073 -0.0001 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1233 -0.0001 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1410 -0.0001 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1603 -0.0001 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1814 0.0000 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2041 -0.0001 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2286 0.0000 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2587 0.0000 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2905 0.0000 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3238 0.0000 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3586 0.0000 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.3947 0.0000 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4321 0.0000 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4706 +0.0001 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5101 0.0000 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5506 +0.0001 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.5919 0.0000 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6341 +0.0001 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.6769 0.0000 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7205 +0.0001 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7646 +0.0001 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8092 +0.0001 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8543 +0.0001 7 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.8999 +0.0001 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9459 +0.0001 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 0.9922 +0.0001 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0389 +0.0002 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.0858 +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 6 462 +6
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED