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
29 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 0.8119 -0.0246 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7619 -0.0246 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.7119 -0.0246 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6619 -0.0246 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.6119 -0.0246 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5619 -0.0246 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.5120 -0.0245 10 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4620 -0.0245 9 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.4120 -0.0245 8 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3622 -0.0244 8 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.3124 -0.0243 8 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2627 -0.0243 7 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.2135 -0.0240 6 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1651 -0.0236 6 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.1185 -0.0228 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0754 -0.0213 5 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0392 -0.0184 4 0 0 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0199 -0.0076 5 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0096 -0.0046 5 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0045 -0.0029 6 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0021 -0.0019 6 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0010 -0.0012 6 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0005 -0.0008 7 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0003 -0.0005 7 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0001 -0.0004 7 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0002 8 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0001 -0.0001 9 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 16 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 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 0.0005 +0.0003 8 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0008 +0.0003 7 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0016 +0.0006 6 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0032 +0.0010 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0066 +0.0018 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0135 +0.0033 5 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0273 +0.0062 4 0 1 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0580 +0.0170 5 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.0977 +0.0200 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1426 +0.0217 6 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.1902 +0.0227 6 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2391 +0.0234 6 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.2886 +0.0238 7 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3384 +0.0241 7 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.3882 +0.0242 7 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4382 +0.0244 8 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.4881 +0.0244 0 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5381 +0.0244 0 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.5881 +0.0245 0 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6381 +0.0245 0 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.6881 +0.0245 0 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7381 +0.0245 0 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.7881 +0.0246 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8381 +0.0246 0 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 11 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 6.25 C 0.0000 0.0000 0.0000 0.9965 -0.0248 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9465 -0.0248 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8965 -0.0248 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8465 -0.0248 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7965 -0.0248 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7465 -0.0248 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6965 -0.0248 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6465 -0.0248 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5965 -0.0248 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5465 -0.0248 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4966 -0.0247 6 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4467 -0.0247 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3969 -0.0246 6 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3474 -0.0243 6 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2983 -0.0240 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2500 -0.0235 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.2032 -0.0225 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1588 -0.0211 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.1180 -0.0192 5 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0822 -0.0167 5 0 25 0
JUN-25 7.25 C 0.0639 0.0639 0.0639 0.0528 -0.0137 5 1 38 +1
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0344 -0.0101 5 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0218 -0.0071 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0135 -0.0048 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0083 -0.0031 6 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0051 -0.0019 6 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0031 -0.0012 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0019 -0.0007 6 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0012 -0.0004 7 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0007 -0.0003 7 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0005 -0.0001 7 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0003 -0.0001 7 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0002 0.0000 8 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 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 10 0 0 0
TOTAL CALL 1 205 +1
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 13 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 12 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 10 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 8 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0002 +0.0001 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0004 +0.0002 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0009 +0.0005 6 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0018 +0.0008 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0035 +0.0013 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0067 +0.0023 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0123 +0.0037 5 0 2 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0215 +0.0056 5 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0357 +0.0081 5 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0563 +0.0111 5 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.0879 +0.0147 5 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1253 +0.0177 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1670 +0.0200 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2118 +0.0217 6 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2586 +0.0229 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3066 +0.0236 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3554 +0.0241 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4047 +0.0244 7 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4542 +0.0245 7 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5040 +0.0247 7 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5538 +0.0247 7 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6037 +0.0248 8 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6536 +0.0247 8 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7036 +0.0248 8 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7536 +0.0248 9 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8035 +0.0248 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8535 +0.0248 0 0 0 0
TOTAL PUT 0 76 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 1 281 +1
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 0.7823 -0.0244 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.7323 -0.0244 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6823 -0.0244 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.6323 -0.0244 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5824 -0.0243 6 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.5324 -0.0243 5 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4826 -0.0242 5 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.4330 -0.0240 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3838 -0.0236 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.3352 -0.0230 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2876 -0.0223 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.2417 -0.0212 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1982 -0.0198 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1578 -0.0183 5 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.1216 -0.0165 5 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0901 -0.0146 5 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0640 -0.0125 5 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0459 -0.0103 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0324 -0.0082 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0226 -0.0064 6 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0156 -0.0050 6 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0107 -0.0038 6 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0073 -0.0029 6 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0049 -0.0023 6 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0033 -0.0017 6 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0023 -0.0012 7 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0015 -0.0010 7 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0011 -0.0007 7 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0007 -0.0006 7 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0005 -0.0004 7 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0004 -0.0003 7 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0002 -0.0003 7 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 -0.0003 7 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 -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
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 0.0000 5 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0003 +0.0002 5 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0007 +0.0004 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0015 +0.0008 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0029 +0.0014 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0053 +0.0021 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0094 +0.0032 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0159 +0.0046 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0255 +0.0061 5 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0393 +0.0079 5 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0578 +0.0098 5 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0817 +0.0119 5 0 5 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1136 +0.0141 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1501 +0.0162 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.1903 +0.0180 6 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2333 +0.0194 6 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.2784 +0.0206 6 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3250 +0.0215 6 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.3726 +0.0221 6 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4210 +0.0227 6 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.4700 +0.0232 7 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5192 +0.0234 7 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.5688 +0.0237 7 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6184 +0.0238 7 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.6682 +0.0240 7 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7181 +0.0241 7 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.7679 +0.0241 7 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8179 +0.0242 8 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.8678 +0.0242 8 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 0.7153 -0.0237 6 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6654 -0.0236 6 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.6155 -0.0236 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5658 -0.0235 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.5163 -0.0232 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4672 -0.0229 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.4186 -0.0224 6 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3708 -0.0219 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.3243 -0.0210 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2794 -0.0201 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.2366 -0.0191 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1966 -0.0179 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1599 -0.0165 5 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.1270 -0.0151 5 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0982 -0.0136 5 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0761 -0.0098 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0582 -0.0090 5 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0439 -0.0084 6 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0327 -0.0079 6 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0242 -0.0072 6 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0177 -0.0066 6 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0129 -0.0059 6 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0093 -0.0053 6 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0067 -0.0047 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0048 -0.0041 6 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0034 -0.0036 6 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0024 -0.0031 7 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0017 -0.0027 7 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0012 -0.0023 7 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0009 -0.0019 7 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0006 -0.0017 7 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0005 -0.0013 7 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 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 0.0003 +0.0002 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0006 +0.0003 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0011 +0.0006 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0020 +0.0009 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0034 +0.0014 6 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0056 +0.0019 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0091 +0.0028 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0142 +0.0037 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0214 +0.0047 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0314 +0.0059 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0447 +0.0073 5 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0618 +0.0087 5 0 2 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0830 +0.0102 5 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1109 +0.0140 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1430 +0.0148 5 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1787 +0.0154 6 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2175 +0.0159 6 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2590 +0.0166 6 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3025 +0.0172 6 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3477 +0.0179 6 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.3941 +0.0185 6 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4415 +0.0191 6 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.4896 +0.0197 6 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5382 +0.0202 6 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.5872 +0.0207 7 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6365 +0.0211 7 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.6860 +0.0215 7 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7357 +0.0219 7 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.7854 +0.0221 7 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8353 +0.0225 7 0 0 0
TOTAL PUT 0 2 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 2 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 0.9509 -0.0241 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.9009 -0.0241 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8509 -0.0241 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.8010 -0.0240 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7511 -0.0239 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.7012 -0.0239 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6514 -0.0238 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.6018 -0.0236 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5525 -0.0233 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.5035 -0.0231 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4552 -0.0225 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.4076 -0.0220 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3612 -0.0214 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.3162 -0.0207 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2732 -0.0198 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.2325 -0.0189 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1946 -0.0180 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1599 -0.0170 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.1288 -0.0159 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.1015 -0.0148 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0813 -0.0104 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0648 -0.0092 6 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0513 -0.0082 6 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0404 -0.0074 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0318 -0.0066 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0250 -0.0058 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0196 -0.0052 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0154 -0.0046 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0121 -0.0041 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0095 -0.0036 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0075 -0.0032 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0059 -0.0029 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0047 -0.0025 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0038 -0.0022 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0030 -0.0020 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0024 -0.0017 8 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0020 -0.0015 8 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0016 -0.0013 8 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 +0.0001 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 +0.0003 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0009 +0.0005 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0016 +0.0008 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0026 +0.0010 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0043 +0.0016 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0067 +0.0021 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0103 +0.0027 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0153 +0.0034 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0223 +0.0043 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0316 +0.0052 5 0 0 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0437 +0.0061 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0590 +0.0071 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0779 +0.0082 5 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1006 +0.0093 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1304 +0.0137 5 0 0 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1639 +0.0149 6 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2004 +0.0159 6 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2395 +0.0167 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2809 +0.0175 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3241 +0.0183 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3687 +0.0189 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4145 +0.0195 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4612 +0.0200 7 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5086 +0.0205 7 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5566 +0.0209 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6050 +0.0212 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6538 +0.0216 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7029 +0.0219 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7521 +0.0221 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8015 +0.0224 8 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8511 +0.0226 8 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9007 +0.0228 8 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 0.9092 -0.0232 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8594 -0.0231 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.8097 -0.0228 6 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7602 -0.0225 6 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.7108 -0.0221 6 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6618 -0.0216 6 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.6132 -0.0210 6 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5652 -0.0203 6 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.5179 -0.0195 6 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4714 -0.0189 6 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.4262 -0.0182 6 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3823 -0.0176 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.3401 -0.0173 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2998 -0.0171 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2617 -0.0171 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.2261 -0.0173 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1932 -0.0176 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1630 -0.0181 5 0 1 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1359 -0.0185 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.1155 -0.0151 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0980 -0.0134 6 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0830 -0.0118 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0702 -0.0103 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0594 -0.0089 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0502 -0.0077 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0425 -0.0066 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0360 -0.0056 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0306 -0.0047 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0260 -0.0040 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0221 -0.0034 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0189 -0.0028 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0162 -0.0023 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0139 -0.0019 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0120 -0.0015 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0104 -0.0012 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0090 -0.0010 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0078 -0.0008 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0068 -0.0007 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 0.0003 +0.0002 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0005 +0.0004 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0008 +0.0007 6 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0013 +0.0010 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0019 +0.0014 6 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0029 +0.0019 6 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0043 +0.0025 6 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0063 +0.0032 6 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0090 +0.0040 6 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0125 +0.0046 6 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0173 +0.0053 6 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0234 +0.0059 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0312 +0.0062 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0409 +0.0064 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0528 +0.0064 5 0 0 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0672 +0.0062 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0843 +0.0059 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1041 +0.0054 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1270 +0.0050 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1566 +0.0084 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1891 +0.0101 6 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2241 +0.0117 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2613 +0.0132 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3005 +0.0146 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3413 +0.0158 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3836 +0.0169 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4271 +0.0179 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4717 +0.0188 7 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5171 +0.0195 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5632 +0.0201 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6100 +0.0207 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6573 +0.0212 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7050 +0.0216 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7531 +0.0220 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8015 +0.0223 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8501 +0.0225 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.8989 +0.0227 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9479 +0.0228 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 0.8724 -0.0235 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.8231 -0.0231 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7740 -0.0227 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.7254 -0.0221 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6772 -0.0215 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.6297 -0.0208 6 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5829 -0.0202 6 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.5370 -0.0196 6 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4923 -0.0191 6 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4489 -0.0186 6 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.4069 -0.0184 6 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3667 -0.0183 6 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.3284 -0.0183 6 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2921 -0.0185 6 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2581 -0.0188 6 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.2264 -0.0192 6 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1971 -0.0196 6 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1703 -0.0201 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1490 -0.0175 6 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.1301 -0.0157 6 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.1134 -0.0140 6 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0987 -0.0124 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0858 -0.0109 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0746 -0.0094 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0648 -0.0081 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0563 -0.0068 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0489 -0.0058 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0426 -0.0047 7 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0370 -0.0039 7 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0323 -0.0031 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0282 -0.0025 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0246 -0.0019 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0215 -0.0015 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0189 -0.0010 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0166 -0.0007 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0146 -0.0004 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0128 -0.0002 8 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0113 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 0.0014 +0.0010 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0021 +0.0014 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0030 +0.0018 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0044 +0.0024 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0062 +0.0030 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0087 +0.0037 6 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0119 +0.0043 6 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0160 +0.0049 6 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0213 +0.0054 6 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0279 +0.0059 6 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0359 +0.0061 6 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0457 +0.0062 6 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0574 +0.0062 6 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0711 +0.0060 6 0 0 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0871 +0.0057 6 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1054 +0.0053 6 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1261 +0.0049 6 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1493 +0.0044 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1780 +0.0070 6 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2091 +0.0088 6 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2424 +0.0105 6 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2777 +0.0121 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3148 +0.0136 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3536 +0.0151 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3938 +0.0164 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4353 +0.0177 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4779 +0.0187 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5216 +0.0198 7 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5660 +0.0206 7 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6113 +0.0214 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6572 +0.0220 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7036 +0.0226 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7505 +0.0230 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.7979 +0.0235 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8456 +0.0238 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.8936 +0.0241 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9418 +0.0243 8 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.9903 +0.0245 8 0 0 0
TOTAL PUT 0 8 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 14 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 0.8453 -0.0251 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7974 -0.0249 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7500 -0.0247 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.7033 -0.0244 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6574 -0.0240 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.6124 -0.0235 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5684 -0.0230 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.5255 -0.0225 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4840 -0.0218 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4438 -0.0212 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.4052 -0.0204 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3683 -0.0195 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.3331 -0.0187 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2999 -0.0177 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2686 -0.0167 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2393 -0.0156 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.2120 -0.0146 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1868 -0.0136 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1670 -0.0125 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1491 -0.0115 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1330 -0.0106 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1186 -0.0096 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.1056 -0.0089 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0941 -0.0081 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0839 -0.0073 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0747 -0.0067 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0666 -0.0061 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0594 -0.0056 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0531 -0.0050 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0474 -0.0045 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0424 -0.0041 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0379 -0.0038 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0340 -0.0034 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0305 -0.0031 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0274 -0.0028 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0247 -0.0025 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0222 -0.0023 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0201 -0.0021 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 +0.0008 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0087 +0.0010 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0113 +0.0012 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0146 +0.0015 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0187 +0.0019 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0237 +0.0024 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0297 +0.0029 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0368 +0.0034 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0453 +0.0041 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0551 +0.0047 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0665 +0.0055 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0796 +0.0064 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0944 +0.0072 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1112 +0.0082 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1299 +0.0092 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1506 +0.0103 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1733 +0.0113 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1981 +0.0123 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2283 +0.0134 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2604 +0.0144 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2943 +0.0153 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3299 +0.0163 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3669 +0.0170 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4054 +0.0178 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4452 +0.0186 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4860 +0.0192 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5279 +0.0198 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5707 +0.0203 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6144 +0.0209 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6587 +0.0214 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7037 +0.0218 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7492 +0.0221 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.7953 +0.0225 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8418 +0.0228 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.8887 +0.0231 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9360 +0.0234 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.9835 +0.0236 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0314 +0.0238 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 0.6339 -0.0293 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5908 -0.0287 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5487 -0.0281 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.5080 -0.0273 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4686 -0.0264 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.4306 -0.0256 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3943 -0.0246 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3595 -0.0236 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.3265 -0.0225 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2953 -0.0214 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2660 -0.0202 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2384 -0.0191 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.2128 -0.0178 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1927 -0.0129 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1743 -0.0119 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1577 -0.0107 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1426 -0.0098 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1290 -0.0088 6 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1166 -0.0080 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.1055 -0.0072 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0955 -0.0065 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0865 -0.0059 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0783 -0.0054 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0711 -0.0048 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0645 -0.0043 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0586 -0.0039 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0533 -0.0035 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0485 -0.0032 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0442 -0.0029 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0404 -0.0026 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0369 -0.0024 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0338 -0.0021 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0310 -0.0019 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0284 -0.0018 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 0.0309 +0.0033 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0378 +0.0039 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0457 +0.0045 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0550 +0.0053 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0656 +0.0062 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0776 +0.0070 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0913 +0.0080 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1065 +0.0090 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1235 +0.0101 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1423 +0.0112 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1630 +0.0124 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1854 +0.0135 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2098 +0.0148 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2397 +0.0197 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2713 +0.0207 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3047 +0.0219 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3396 +0.0228 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3760 +0.0238 6 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4136 +0.0246 6 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4525 +0.0254 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4925 +0.0261 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5335 +0.0267 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5753 +0.0272 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6181 +0.0278 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6615 +0.0283 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7056 +0.0287 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7503 +0.0291 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7955 +0.0294 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8412 +0.0297 7 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8874 +0.0300 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9339 +0.0302 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9808 +0.0305 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0280 +0.0307 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0754 +0.0308 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 0.6340 -0.0215 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5921 -0.0210 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5514 -0.0204 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.5120 -0.0198 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4738 -0.0193 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4372 -0.0185 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.4020 -0.0178 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3684 -0.0171 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3364 -0.0163 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.3061 -0.0155 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2775 -0.0147 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2506 -0.0139 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2255 -0.0130 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.2060 -0.0122 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1882 -0.0113 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1719 -0.0106 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1570 -0.0099 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1435 -0.0092 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1312 -0.0085 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1200 -0.0079 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1098 -0.0074 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.1006 -0.0068 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0922 -0.0063 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0845 -0.0059 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0776 -0.0055 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0714 -0.0050 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0657 -0.0047 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0605 -0.0044 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0558 -0.0041 7 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0515 -0.0038 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0477 -0.0035 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0441 -0.0033 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0409 -0.0031 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0380 -0.0028 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 0.0419 +0.0031 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0500 +0.0036 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0593 +0.0042 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0699 +0.0048 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0817 +0.0053 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0951 +0.0061 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1099 +0.0068 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1263 +0.0075 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1443 +0.0083 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1640 +0.0091 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1854 +0.0099 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2085 +0.0107 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2334 +0.0116 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2639 +0.0124 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2961 +0.0133 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3298 +0.0140 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3649 +0.0147 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4014 +0.0154 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4391 +0.0161 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4779 +0.0167 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5177 +0.0172 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5585 +0.0178 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6001 +0.0183 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6424 +0.0187 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.6855 +0.0191 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7293 +0.0196 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7736 +0.0199 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8184 +0.0202 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8637 +0.0205 7 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9094 +0.0208 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9556 +0.0211 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0020 +0.0213 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0488 +0.0215 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.0959 +0.0218 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.00 MARKET TOTAL 1 467 +1
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED