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
08 MAY 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 0.7822 +0.0198 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7322 +0.0198 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.6822 +0.0198 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6322 +0.0198 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.5822 +0.0198 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5322 +0.0198 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.4822 +0.0198 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4322 +0.0197 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.3822 +0.0197 0 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3323 +0.0197 9 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.2823 +0.0196 8 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2325 +0.0195 7 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.1830 +0.0192 7 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1342 +0.0186 6 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.0876 +0.0174 6 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0463 +0.0146 5 0 0 0
MAY-25 7.25 C 0.0123 0.0123 0.0123 0.0162 +0.0031 4 1 1 +1
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0056 +0.0006 5 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0018 -0.0001 5 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0006 -0.0001 6 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
TOTAL CALL 1 11 +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
MAY-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0001 -0.0001 9 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0001 -0.0002 8 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0003 -0.0003 7 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0008 -0.0006 7 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0020 -0.0012 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0054 -0.0024 6 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0141 -0.0052 5 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0340 -0.0167 4 0 1 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0734 -0.0192 5 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.1196 -0.0199 5 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1684 -0.0199 6 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.2180 -0.0199 6 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2679 -0.0198 7 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.3178 -0.0199 0 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3678 -0.0198 0 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.4178 -0.0198 0 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4678 -0.0198 0 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.5178 -0.0198 0 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5678 -0.0198 0 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.6178 -0.0198 0 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6678 -0.0198 0 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.7178 -0.0198 0 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7678 -0.0198 0 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.8178 -0.0198 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8678 -0.0198 0 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 1 12 +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 C 0.0000 0.0000 0.0000 0.9651 +0.0201 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.9151 +0.0201 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8651 +0.0201 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.8151 +0.0201 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7651 +0.0201 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.7151 +0.0200 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6652 +0.0201 10 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.6152 +0.0201 9 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5652 +0.0200 8 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.5153 +0.0200 8 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4654 +0.0199 7 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.4157 +0.0199 7 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3660 +0.0196 7 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.3167 +0.0194 7 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2678 +0.0190 6 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.2197 +0.0182 6 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1730 +0.0170 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.1288 +0.0154 5 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0884 +0.0130 5 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0540 +0.0099 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0328 +0.0065 5 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0190 +0.0040 5 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0106 +0.0022 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0058 +0.0012 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0031 +0.0006 6 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0016 +0.0003 6 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0009 +0.0002 6 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0005 +0.0001 6 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
TOTAL CALL 0 205 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 14 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 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 12 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 10 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 -0.0001 8 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0002 -0.0001 8 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0003 -0.0002 7 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0006 -0.0002 7 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0009 -0.0005 7 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0016 -0.0007 7 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0027 -0.0011 6 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0046 -0.0019 6 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0079 -0.0031 5 0 10 0
JUN-25 7.10 P 0.0105 0.0105 0.0105 0.0137 -0.0047 5 2 0 -2
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0233 -0.0071 5 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0389 -0.0102 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0677 -0.0136 5 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1039 -0.0161 5 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1455 -0.0179 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.1907 -0.0189 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2380 -0.0195 6 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.2865 -0.0198 6 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3358 -0.0199 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.3854 -0.0200 6 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4351 -0.0201 6 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.4850 -0.0201 6 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5350 -0.0201 7 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.5849 -0.0201 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6349 -0.0201 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.6849 -0.0201 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7349 -0.0201 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.7849 -0.0201 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8349 -0.0201 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.8849 -0.0201 0 0 0 0
TOTAL PUT 2 74 -2
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 2 279 -2
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 0.7490 +0.0199 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6991 +0.0200 8 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6491 +0.0199 7 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5992 +0.0199 7 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5493 +0.0198 7 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4996 +0.0198 7 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4500 +0.0197 6 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.4006 +0.0194 6 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3517 +0.0191 6 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.3034 +0.0186 6 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2561 +0.0179 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.2104 +0.0169 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1671 +0.0156 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.1270 +0.0138 5 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0912 +0.0115 5 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0610 +0.0090 4 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0416 +0.0067 5 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0276 +0.0048 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0179 +0.0032 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0114 +0.0021 5 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0072 +0.0014 5 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0045 +0.0009 6 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0028 +0.0005 6 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0018 +0.0004 6 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0011 +0.0002 6 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0007 +0.0002 6 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0004 +0.0001 6 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0003 +0.0001 7 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0002 +0.0001 7 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 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 8 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0002 -0.0001 7 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0003 -0.0002 7 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0006 -0.0002 7 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0010 -0.0003 6 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0016 -0.0006 6 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0027 -0.0009 6 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0044 -0.0014 6 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0071 -0.0021 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0114 -0.0031 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0181 -0.0044 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0280 -0.0062 5 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0422 -0.0085 5 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0620 -0.0110 4 0 0 0
JUL-25 7.25 P 0.0962 0.0962 0.0962 0.0926 -0.0133 5 10 15 +10
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1286 -0.0152 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1689 -0.0168 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2124 -0.0179 5 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2582 -0.0186 5 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3055 -0.0191 6 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3538 -0.0195 6 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4028 -0.0196 6 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4521 -0.0198 6 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5017 -0.0198 6 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5514 -0.0199 6 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6013 -0.0199 7 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6512 -0.0199 7 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7011 -0.0200 7 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7511 -0.0200 7 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8010 -0.0200 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8510 -0.0200 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9010 -0.0200 0 0 0 0
TOTAL PUT 10 45 +10
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 10 45 +10
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 6.45 C 0.0000 0.0000 0.0000 0.7293 +0.0195 7 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6794 +0.0194 7 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6297 +0.0195 7 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5800 +0.0194 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5306 +0.0194 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4814 +0.0193 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4326 +0.0191 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3845 +0.0190 6 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3371 +0.0186 6 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2910 +0.0182 6 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2465 +0.0176 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.2041 +0.0168 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1644 +0.0156 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1282 +0.0142 5 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0962 +0.0125 5 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0688 +0.0058 5 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0510 +0.0042 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0374 +0.0030 5 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0271 +0.0020 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0196 +0.0014 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0141 +0.0009 6 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0101 +0.0005 6 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0072 +0.0003 6 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0052 +0.0002 6 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0038 +0.0002 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0027 0.0000 6 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0020 0.0000 7 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0014 0.0000 7 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0011 0.0000 7 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0008 0.0000 7 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0006 0.0000 7 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0004 -0.0001 7 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0003 0.0000 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 6.45 P 0.0000 0.0000 0.0000 0.0003 0.0000 7 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0004 -0.0001 7 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0007 0.0000 7 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0010 -0.0001 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0016 -0.0001 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0024 -0.0002 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0036 -0.0004 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0055 -0.0005 6 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0081 -0.0009 6 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0120 -0.0013 6 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0175 -0.0019 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0251 -0.0027 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0354 -0.0039 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0492 -0.0053 5 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0672 -0.0070 5 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0898 -0.0137 5 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1220 -0.0153 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1584 -0.0165 5 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1981 -0.0175 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2406 -0.0181 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2851 -0.0186 6 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3311 -0.0190 6 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3782 -0.0192 6 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4262 -0.0193 6 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4748 -0.0193 6 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5237 -0.0195 6 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5730 -0.0195 7 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6224 -0.0195 7 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6721 -0.0195 7 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7218 -0.0195 7 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7716 -0.0195 7 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8214 -0.0196 7 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8713 -0.0195 7 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.9134 +0.0186 7 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8635 +0.0187 7 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8136 +0.0187 7 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7638 +0.0188 7 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7141 +0.0189 7 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6645 +0.0190 7 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6150 +0.0191 7 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5658 +0.0192 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5169 +0.0193 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4684 +0.0193 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4206 +0.0193 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3735 +0.0191 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3275 +0.0187 6 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2829 +0.0180 6 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2401 +0.0169 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1996 +0.0155 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1619 +0.0137 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1275 +0.0115 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0971 +0.0092 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0759 +0.0072 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0589 +0.0057 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0453 +0.0042 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0346 +0.0030 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0264 +0.0021 6 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0200 +0.0014 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0152 +0.0009 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0115 +0.0005 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0087 +0.0002 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0067 +0.0001 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0051 0.0000 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0039 -0.0001 7 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0030 -0.0002 7 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0023 -0.0002 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0018 -0.0002 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0014 -0.0002 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0011 -0.0002 7 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0009 -0.0001 8 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0007 -0.0002 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 0.0002 +0.0001 7 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0003 +0.0002 7 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0004 +0.0002 7 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0006 +0.0003 7 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0009 +0.0004 7 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0013 +0.0005 7 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0018 +0.0006 7 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0026 +0.0007 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0037 +0.0008 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0052 +0.0008 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0074 +0.0008 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0103 +0.0006 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0143 +0.0002 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0197 -0.0005 6 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0269 -0.0016 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0364 -0.0030 5 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0487 -0.0048 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0643 -0.0070 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0839 -0.0093 5 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1127 -0.0113 5 0 0 0
SEP-25 7.25 P 0.1466 0.1466 0.1466 0.1457 -0.0128 5 10 10 +10
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1821 -0.0143 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2214 -0.0155 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2632 -0.0164 6 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3068 -0.0171 6 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3520 -0.0176 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3983 -0.0180 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4455 -0.0183 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4935 -0.0184 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5419 -0.0185 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5907 -0.0186 7 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6398 -0.0187 7 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6891 -0.0187 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7386 -0.0187 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7882 -0.0187 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8379 -0.0187 7 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8877 -0.0186 8 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9375 -0.0187 8 0 0 0
TOTAL PUT 10 26 +10
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 10 88 +10
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 0.8673 +0.0178 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8174 +0.0177 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7676 +0.0176 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7180 +0.0176 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6685 +0.0175 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6194 +0.0174 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5706 +0.0172 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5224 +0.0170 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4749 +0.0166 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4285 +0.0162 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3833 +0.0157 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3396 +0.0150 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2978 +0.0142 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2582 +0.0133 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.2212 +0.0124 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1870 +0.0113 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1558 +0.0101 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1279 +0.0090 5 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.1073 +0.0076 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0897 +0.0063 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0749 +0.0052 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0625 +0.0042 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0522 +0.0033 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0436 +0.0026 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0365 +0.0020 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0306 +0.0015 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0257 +0.0011 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0217 +0.0008 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0183 +0.0005 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0156 +0.0004 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0132 +0.0001 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0113 0.0000 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0097 -0.0001 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0084 -0.0001 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0072 -0.0002 8 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0063 -0.0002 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0055 -0.0002 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0048 -0.0003 8 0 0 0
TOTAL CALL 0 41 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 6.25 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0005 -0.0002 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0009 -0.0002 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0014 -0.0003 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0023 -0.0004 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0035 -0.0006 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0053 -0.0008 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0078 -0.0012 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0114 -0.0016 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0162 -0.0021 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0225 -0.0028 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0307 -0.0036 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0411 -0.0045 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0541 -0.0054 5 0 8 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0699 -0.0065 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0887 -0.0077 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1108 -0.0088 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1402 -0.0102 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1726 -0.0115 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2078 -0.0126 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2454 -0.0136 6 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2851 -0.0145 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3265 -0.0152 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3694 -0.0158 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4135 -0.0163 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4586 -0.0167 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5046 -0.0170 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5512 -0.0173 7 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5985 -0.0174 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6461 -0.0177 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6942 -0.0178 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7426 -0.0179 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7913 -0.0179 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8401 -0.0180 8 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8892 -0.0180 8 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9384 -0.0180 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9877 -0.0181 8 0 0 0
TOTAL PUT 0 14 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 55 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 0.8276 +0.0158 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7782 +0.0158 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7290 +0.0157 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6801 +0.0155 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6318 +0.0154 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5841 +0.0152 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5371 +0.0148 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4912 +0.0145 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4465 +0.0140 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.4033 +0.0136 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3617 +0.0129 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.3221 +0.0123 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2846 +0.0115 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2495 +0.0108 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.2169 +0.0100 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1869 +0.0091 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1596 +0.0082 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1350 +0.0042 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.1162 +0.0035 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0999 +0.0028 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0857 +0.0022 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0735 +0.0018 6 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0630 +0.0013 6 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0541 +0.0011 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0464 +0.0008 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0399 +0.0006 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0343 +0.0005 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0295 +0.0003 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0255 +0.0002 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0220 +0.0001 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0191 +0.0001 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0166 0.0000 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0144 -0.0001 7 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0126 0.0000 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0110 -0.0001 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0096 -0.0001 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0085 -0.0001 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0075 -0.0001 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 0.0009 -0.0002 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0015 -0.0002 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0023 -0.0003 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0034 -0.0005 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0051 -0.0006 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0074 -0.0008 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0104 -0.0012 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0145 -0.0015 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0198 -0.0020 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0266 -0.0024 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0350 -0.0031 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0454 -0.0037 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0579 -0.0045 5 0 0 0
MAR-26 6.90 P 0.0657 0.0657 0.0657 0.0728 -0.0052 5 1 3 +1
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0902 -0.0060 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1102 -0.0069 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1329 -0.0078 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1583 -0.0118 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1895 -0.0125 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2232 -0.0132 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2590 -0.0138 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2968 -0.0142 6 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3363 -0.0147 6 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3774 -0.0149 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4197 -0.0152 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4632 -0.0154 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5076 -0.0155 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5528 -0.0157 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5988 -0.0158 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6453 -0.0159 7 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6924 -0.0159 7 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7399 -0.0160 7 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7877 -0.0161 7 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8359 -0.0160 7 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8843 -0.0161 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9329 -0.0161 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9818 -0.0161 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0308 -0.0161 8 0 0 0
TOTAL PUT 1 11 +1
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 1 17 +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-26 6.25 C 0.0000 0.0000 0.0000 0.8004 +0.0132 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7529 +0.0131 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.7060 +0.0129 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6598 +0.0126 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.6145 +0.0124 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5702 +0.0121 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.5270 +0.0117 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4851 +0.0114 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4446 +0.0109 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.4057 +0.0105 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3684 +0.0100 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3329 +0.0095 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2994 +0.0090 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2678 +0.0084 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2382 +0.0078 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.2107 +0.0072 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1854 +0.0067 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1653 +0.0061 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1473 +0.0056 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1311 +0.0051 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1166 +0.0046 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.1036 +0.0042 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0921 +0.0038 7 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0818 +0.0034 7 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0727 +0.0031 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0646 +0.0027 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0575 +0.0025 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0512 +0.0023 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0456 +0.0020 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0406 +0.0018 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0363 +0.0016 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0324 +0.0014 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0290 +0.0013 8 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0260 +0.0012 8 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0233 +0.0011 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0209 +0.0009 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0188 +0.0008 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0170 +0.0008 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 0.0077 -0.0006 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0102 -0.0007 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0133 -0.0009 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0171 -0.0012 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0218 -0.0014 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0275 -0.0017 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0343 -0.0021 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0424 -0.0024 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0519 -0.0029 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0630 -0.0033 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0757 -0.0038 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0902 -0.0043 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.1067 -0.0048 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1251 -0.0054 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1455 -0.0060 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1680 -0.0066 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1927 -0.0071 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2226 -0.0077 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2546 -0.0082 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2884 -0.0087 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3239 -0.0092 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3609 -0.0096 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3994 -0.0100 7 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4391 -0.0104 7 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4800 -0.0107 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5219 -0.0111 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5648 -0.0113 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6085 -0.0115 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6529 -0.0118 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6979 -0.0120 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7436 -0.0122 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7897 -0.0124 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8363 -0.0125 8 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8833 -0.0126 8 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9306 -0.0127 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9782 -0.0129 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0261 -0.0130 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0743 -0.0130 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 0.5976 +0.0077 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5551 +0.0075 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.5139 +0.0072 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4741 +0.0071 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4357 +0.0068 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3988 +0.0065 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3636 +0.0062 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3301 +0.0058 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2984 +0.0055 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2686 +0.0052 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2407 +0.0049 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.2146 +0.0044 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1941 +0.0042 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1754 +0.0038 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1584 +0.0035 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1430 +0.0032 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1291 +0.0030 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1166 +0.0027 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.1052 +0.0024 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0951 +0.0023 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0859 +0.0020 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0777 +0.0019 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0703 +0.0017 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0637 +0.0015 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0578 +0.0015 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0524 +0.0013 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0476 +0.0011 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0433 +0.0010 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0395 +0.0010 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0360 +0.0009 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0329 +0.0008 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0301 +0.0008 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0275 +0.0006 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0253 +0.0007 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0346 -0.0013 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0421 -0.0015 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0509 -0.0018 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0611 -0.0019 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0727 -0.0022 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0858 -0.0025 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1006 -0.0028 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1171 -0.0032 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1354 -0.0035 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1556 -0.0038 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1777 -0.0041 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2016 -0.0046 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2311 -0.0048 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2624 -0.0052 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2954 -0.0055 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3300 -0.0058 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3661 -0.0060 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4036 -0.0063 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4422 -0.0066 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4821 -0.0067 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5229 -0.0070 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5647 -0.0071 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6073 -0.0073 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6507 -0.0075 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6948 -0.0075 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7394 -0.0077 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7846 -0.0079 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8303 -0.0080 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8765 -0.0080 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9230 -0.0081 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9699 -0.0082 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0171 -0.0082 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0645 -0.0084 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1123 -0.0083 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 0.6073 +0.0167 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5659 +0.0162 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.5258 +0.0158 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4870 +0.0152 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4496 +0.0147 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.4137 +0.0141 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3793 +0.0135 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3466 +0.0129 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.3155 +0.0121 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2861 +0.0114 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2585 +0.0107 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2327 +0.0101 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.2124 +0.0093 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1939 +0.0087 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1770 +0.0081 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1616 +0.0076 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1475 +0.0070 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1347 +0.0065 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1230 +0.0059 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1125 +0.0056 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.1029 +0.0051 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0942 +0.0047 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0863 +0.0044 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0791 +0.0040 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0726 +0.0037 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0667 +0.0034 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0614 +0.0032 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0565 +0.0029 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0521 +0.0027 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0481 +0.0025 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0445 +0.0023 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0412 +0.0022 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0382 +0.0020 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0354 +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
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0449 -0.0031 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0535 -0.0036 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0634 -0.0040 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0746 -0.0046 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0872 -0.0051 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1013 -0.0057 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1169 -0.0063 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1342 -0.0069 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1531 -0.0077 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1737 -0.0084 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1961 -0.0091 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2203 -0.0097 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2500 -0.0105 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2815 -0.0111 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3146 -0.0117 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3492 -0.0122 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3851 -0.0128 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4223 -0.0133 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4606 -0.0139 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5001 -0.0142 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5405 -0.0147 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5818 -0.0151 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6239 -0.0154 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6667 -0.0158 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7102 -0.0161 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7543 -0.0164 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.7990 -0.0166 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8441 -0.0169 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8897 -0.0171 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9357 -0.0173 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9821 -0.0175 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0288 -0.0176 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0758 -0.0178 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1230 -0.0180 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 23.00 MARKET TOTAL 24 497 +20
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED