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
13 MAY 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 0.7420 -0.0174 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.6920 -0.0174 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.6420 -0.0174 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.5920 -0.0174 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.5420 -0.0174 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.4920 -0.0174 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.4420 -0.0174 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.3920 -0.0174 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.3420 -0.0174 0 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.2920 -0.0174 0 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.2420 -0.0175 0 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.1921 -0.0174 8 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.1424 -0.0174 7 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.0934 -0.0172 6 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.0475 -0.0160 5 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0129 -0.0109 4 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0032 -0.0048 5 0 1 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0009 -0.0019 6 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0003 -0.0008 7 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0001 -0.0004 8 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0001 -0.0001 10 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 24 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 29 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 30 0 0 0
TOTAL CALL 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
MAY-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 28 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 24 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0004 0.0000 7 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0014 +0.0002 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0055 +0.0014 5 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0209 +0.0065 4 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0612 +0.0126 5 0 1 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.1089 +0.0155 6 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.1583 +0.0166 7 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.2081 +0.0170 8 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.2580 +0.0172 0 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.3080 +0.0173 0 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.3580 +0.0173 0 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.4080 +0.0174 0 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.4580 +0.0174 0 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.5080 +0.0174 0 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.5580 +0.0174 0 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.6080 +0.0174 0 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.6580 +0.0174 0 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.7080 +0.0174 0 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.7580 +0.0174 0 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.8080 +0.0174 0 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.8580 +0.0174 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.9080 +0.0174 0 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 12 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 0.9260 -0.0180 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8760 -0.0180 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8260 -0.0180 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7760 -0.0180 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7260 -0.0180 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6760 -0.0180 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6260 -0.0180 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5760 -0.0180 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5260 -0.0180 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4760 -0.0180 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4260 -0.0181 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.3761 -0.0180 6 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3262 -0.0181 5 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2765 -0.0183 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2273 -0.0184 5 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1791 -0.0185 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1331 -0.0182 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.0911 -0.0173 4 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0556 -0.0152 4 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0290 -0.0117 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0147 -0.0082 4 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0070 -0.0052 4 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0032 -0.0030 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0014 -0.0016 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0006 -0.0008 5 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0002 -0.0005 5 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0001 -0.0002 5 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 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 14 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 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 0.0000 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 7 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0005 -0.0003 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0013 -0.0004 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0031 -0.0005 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0071 -0.0002 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0151 +0.0007 4 0 0 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0296 +0.0028 4 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0530 +0.0063 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0887 +0.0098 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1310 +0.0128 4 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1772 +0.0150 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2254 +0.0164 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2746 +0.0172 5 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3242 +0.0175 5 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3741 +0.0178 5 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4240 +0.0179 0 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4740 +0.0179 0 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5240 +0.0180 0 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5740 +0.0180 0 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6240 +0.0180 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6740 +0.0180 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7240 +0.0180 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7740 +0.0180 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8240 +0.0180 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8740 +0.0180 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9240 +0.0180 0 0 0 0
TOTAL PUT 0 74 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 279 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 0.7100 -0.0168 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6600 -0.0168 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6100 -0.0169 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5601 -0.0169 6 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5101 -0.0170 6 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4602 -0.0171 6 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4105 -0.0172 6 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3609 -0.0175 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3117 -0.0179 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2633 -0.0183 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2160 -0.0189 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1708 -0.0193 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1286 -0.0195 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0910 -0.0190 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0593 -0.0176 4 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0383 -0.0116 4 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0238 -0.0091 4 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0143 -0.0069 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0083 -0.0050 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0048 -0.0034 5 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0027 -0.0023 5 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0015 -0.0015 5 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0008 -0.0010 5 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0004 -0.0007 5 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0002 -0.0004 5 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0003 6 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 8 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 9 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 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 -0.0001 6 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 -0.0002 6 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0002 -0.0003 6 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0005 -0.0004 6 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0009 -0.0007 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0017 -0.0011 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0033 -0.0015 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0060 -0.0021 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0108 -0.0025 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0186 -0.0027 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0310 -0.0022 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0493 -0.0008 4 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0783 +0.0052 4 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.1138 +0.0077 4 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1543 +0.0099 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1983 +0.0118 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2448 +0.0134 5 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2927 +0.0145 5 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3415 +0.0153 5 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3908 +0.0158 5 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4404 +0.0161 5 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4902 +0.0164 5 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5401 +0.0165 6 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5901 +0.0167 6 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6400 +0.0167 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6900 +0.0167 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7400 +0.0167 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7900 +0.0168 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8400 +0.0168 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8900 +0.0168 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9400 +0.0168 0 0 0 0
TOTAL PUT 0 55 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
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.6904 -0.0166 6 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6405 -0.0166 6 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.5907 -0.0167 6 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5409 -0.0169 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.4914 -0.0169 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4421 -0.0171 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.3932 -0.0174 5 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3451 -0.0175 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.2979 -0.0177 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2522 -0.0178 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2085 -0.0176 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1675 -0.0172 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1301 -0.0163 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0969 -0.0149 5 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0687 -0.0131 4 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0495 -0.0113 5 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0350 -0.0094 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0243 -0.0076 5 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0166 -0.0060 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0112 -0.0047 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0075 -0.0035 5 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0050 -0.0026 5 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0033 -0.0019 6 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0022 -0.0014 6 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0015 -0.0010 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0010 -0.0007 6 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0006 -0.0006 6 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0004 -0.0004 6 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0003 -0.0002 6 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0002 -0.0002 6 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 -0.0002 6 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 -0.0001 7 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0001 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 0.0001 -0.0002 6 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0002 -0.0002 6 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0004 -0.0003 6 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0006 -0.0005 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0011 -0.0005 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0018 -0.0007 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0029 -0.0010 5 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0048 -0.0011 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0076 -0.0013 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0119 -0.0014 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0182 -0.0012 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0272 -0.0008 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0398 +0.0001 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0566 +0.0015 5 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0784 +0.0033 4 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.1092 +0.0051 5 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1447 +0.0070 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1840 +0.0088 5 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2263 +0.0104 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2709 +0.0117 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3172 +0.0129 5 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3647 +0.0138 5 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.4130 +0.0145 6 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4619 +0.0150 6 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.5112 +0.0154 6 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5607 +0.0157 6 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.6103 +0.0158 6 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6601 +0.0160 6 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.7100 +0.0162 6 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7599 +0.0162 6 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.8098 +0.0162 6 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8598 +0.0163 7 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.9098 +0.0164 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 0.8753 -0.0173 7 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8253 -0.0174 6 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7754 -0.0174 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7255 -0.0175 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6757 -0.0175 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6260 -0.0176 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5764 -0.0178 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5271 -0.0179 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4781 -0.0181 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4295 -0.0184 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3817 -0.0185 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3348 -0.0187 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2892 -0.0188 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2453 -0.0187 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2037 -0.0185 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1649 -0.0179 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1296 -0.0169 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0983 -0.0156 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0715 -0.0139 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0538 -0.0121 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0400 -0.0104 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0295 -0.0087 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0216 -0.0072 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0157 -0.0059 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0115 -0.0047 5 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0083 -0.0038 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0061 -0.0029 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0044 -0.0023 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0032 -0.0018 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0024 -0.0014 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0017 -0.0012 6 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0013 -0.0009 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0010 -0.0006 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0007 -0.0005 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0005 -0.0005 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0004 -0.0003 7 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0003 -0.0003 7 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0002 -0.0002 7 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 -0.0001 7 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 -0.0002 6 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0002 -0.0002 6 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0003 -0.0003 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0005 -0.0003 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0008 -0.0004 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0012 -0.0006 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0019 -0.0007 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0029 -0.0009 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0043 -0.0012 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0065 -0.0013 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0096 -0.0015 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0140 -0.0016 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0201 -0.0015 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0285 -0.0013 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0397 -0.0007 5 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0544 +0.0003 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0731 +0.0016 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0963 +0.0033 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1286 +0.0051 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1648 +0.0068 5 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.2043 +0.0085 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2464 +0.0100 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2905 +0.0113 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3363 +0.0125 5 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3831 +0.0134 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4309 +0.0143 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4792 +0.0149 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5280 +0.0154 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5772 +0.0158 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6265 +0.0160 6 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6761 +0.0163 6 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7258 +0.0166 7 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7755 +0.0167 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8253 +0.0167 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8752 +0.0169 7 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9251 +0.0169 7 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9750 +0.0170 7 0 0 0
TOTAL PUT 0 31 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 93 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 0.8281 -0.0170 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7782 -0.0171 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7284 -0.0172 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6788 -0.0172 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6294 -0.0172 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5803 -0.0173 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5316 -0.0175 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4836 -0.0176 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4364 -0.0177 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3904 -0.0178 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3457 -0.0179 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3029 -0.0178 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2622 -0.0176 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2241 -0.0172 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1888 -0.0167 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1566 -0.0160 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1278 -0.0151 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1024 -0.0140 5 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0841 -0.0128 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0687 -0.0116 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0561 -0.0104 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0457 -0.0092 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0372 -0.0081 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0303 -0.0071 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0247 -0.0062 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0202 -0.0053 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0166 -0.0046 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0136 -0.0040 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0112 -0.0034 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0093 -0.0029 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0077 -0.0025 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0064 -0.0022 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0053 -0.0019 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0045 -0.0016 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0038 -0.0014 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0032 -0.0012 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0027 -0.0011 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0023 -0.0010 7 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 0.0015 -0.0002 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0024 -0.0003 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0037 -0.0005 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0057 -0.0006 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0085 -0.0007 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0125 -0.0008 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0178 -0.0009 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0250 -0.0008 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0343 -0.0006 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0462 -0.0002 5 0 0 0
DEC-25 6.95 P 0.0592 0.0592 0.0592 0.0609 +0.0003 5 1 9 +1
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0787 +0.0010 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0999 +0.0019 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1245 +0.0030 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1562 +0.0042 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1908 +0.0054 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2282 +0.0066 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2678 +0.0078 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.3093 +0.0089 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3524 +0.0099 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3968 +0.0108 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4423 +0.0117 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4887 +0.0124 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5357 +0.0130 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5833 +0.0136 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6314 +0.0141 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6798 +0.0145 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7285 +0.0148 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7774 +0.0151 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8266 +0.0154 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8759 +0.0156 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9253 +0.0158 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9748 +0.0159 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0244 +0.0160 7 0 0 0
TOTAL PUT 1 15 +1
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 1 56 +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
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.7863 -0.0174 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7367 -0.0176 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6874 -0.0178 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6384 -0.0181 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5899 -0.0185 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5421 -0.0188 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4951 -0.0193 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4491 -0.0198 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4045 -0.0203 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3616 -0.0206 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3205 -0.0209 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2816 -0.0211 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2451 -0.0211 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2112 -0.0210 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1802 -0.0205 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1520 -0.0200 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1269 -0.0191 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1074 -0.0180 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0905 -0.0169 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0761 -0.0157 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0639 -0.0144 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0535 -0.0132 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0448 -0.0119 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0375 -0.0107 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0313 -0.0097 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0262 -0.0087 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0220 -0.0076 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0184 -0.0068 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0155 -0.0060 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0130 -0.0053 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0110 -0.0047 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0093 -0.0041 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0079 -0.0036 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0067 -0.0032 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0057 -0.0028 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0048 -0.0026 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0041 -0.0023 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0036 -0.0019 7 0 0 0
TOTAL CALL 0 6 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 6.25 P 0.0000 0.0000 0.0000 0.0007 -0.0004 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0011 -0.0006 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0018 -0.0008 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0028 -0.0011 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0043 -0.0015 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0065 -0.0018 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0095 -0.0023 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0135 -0.0028 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0189 -0.0033 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0260 -0.0036 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0349 -0.0039 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0460 -0.0041 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0595 -0.0041 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0756 -0.0040 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0946 -0.0035 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1164 -0.0030 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1413 -0.0021 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1718 -0.0010 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2049 +0.0001 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2405 +0.0013 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2783 +0.0026 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3179 +0.0038 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3592 +0.0051 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.4019 +0.0063 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4457 +0.0073 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4906 +0.0083 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5364 +0.0094 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5828 +0.0102 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6299 +0.0110 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6774 +0.0117 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7254 +0.0123 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7737 +0.0129 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8223 +0.0134 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8711 +0.0138 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9201 +0.0142 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9692 +0.0144 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0185 +0.0147 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0680 +0.0151 7 0 0 0
TOTAL PUT 0 11 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 17 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 0.7592 -0.0169 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7120 -0.0167 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6656 -0.0165 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6200 -0.0162 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5754 -0.0159 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5319 -0.0155 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4897 -0.0150 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4488 -0.0146 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4095 -0.0141 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3718 -0.0136 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3360 -0.0129 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3020 -0.0123 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2700 -0.0116 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2401 -0.0109 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2123 -0.0101 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1866 -0.0094 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1662 -0.0087 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1479 -0.0080 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1314 -0.0073 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1167 -0.0067 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1036 -0.0060 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0919 -0.0055 7 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0815 -0.0050 7 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0723 -0.0045 7 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0641 -0.0042 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0569 -0.0038 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0506 -0.0034 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0450 -0.0030 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0400 -0.0028 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0356 -0.0025 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0318 -0.0022 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0284 -0.0020 8 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0254 -0.0018 8 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0227 -0.0017 8 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0203 -0.0016 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0183 -0.0013 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0164 -0.0013 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0148 -0.0011 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 0.0092 +0.0007 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0120 +0.0009 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0156 +0.0011 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0200 +0.0014 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0254 +0.0017 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0319 +0.0021 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0397 +0.0026 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0488 +0.0030 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0595 +0.0035 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0718 +0.0040 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0860 +0.0047 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.1020 +0.0053 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.1200 +0.0060 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1401 +0.0067 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1623 +0.0075 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1866 +0.0082 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2162 +0.0089 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2479 +0.0096 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2814 +0.0103 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3167 +0.0109 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3536 +0.0116 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3919 +0.0121 7 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4315 +0.0126 7 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4723 +0.0131 7 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5141 +0.0134 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5569 +0.0138 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.6006 +0.0142 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6450 +0.0146 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6900 +0.0148 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7356 +0.0151 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7818 +0.0154 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8284 +0.0156 8 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8754 +0.0158 8 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9227 +0.0159 8 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9703 +0.0160 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0183 +0.0163 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0664 +0.0163 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1148 +0.0165 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 0.5620 -0.0153 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5204 -0.0149 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4801 -0.0145 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4413 -0.0140 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4040 -0.0136 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3684 -0.0130 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3344 -0.0125 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3023 -0.0119 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2721 -0.0112 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2437 -0.0106 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2173 -0.0099 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1963 -0.0057 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1772 -0.0051 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1599 -0.0045 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1442 -0.0040 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1301 -0.0035 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1173 -0.0031 7 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1058 -0.0027 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0954 -0.0024 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0861 -0.0021 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0778 -0.0018 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0703 -0.0016 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0636 -0.0013 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0576 -0.0011 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0522 -0.0010 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0473 -0.0009 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0430 -0.0008 8 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0391 -0.0007 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0356 -0.0006 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0325 -0.0005 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0296 -0.0005 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0271 -0.0004 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0248 -0.0003 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0228 -0.0002 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0392 +0.0021 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0476 +0.0025 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0573 +0.0029 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0685 +0.0034 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0812 +0.0038 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0956 +0.0044 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1116 +0.0049 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1295 +0.0055 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1493 +0.0062 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1709 +0.0068 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1945 +0.0075 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2235 +0.0117 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2544 +0.0123 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2871 +0.0129 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3214 +0.0134 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3573 +0.0139 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3945 +0.0143 7 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4330 +0.0147 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4726 +0.0150 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5133 +0.0153 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5550 +0.0156 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5975 +0.0158 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6408 +0.0161 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6848 +0.0163 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7294 +0.0164 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7745 +0.0165 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8202 +0.0166 8 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8663 +0.0167 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9128 +0.0168 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9597 +0.0169 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0068 +0.0169 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0543 +0.0170 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1020 +0.0171 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1500 +0.0172 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 0.5725 -0.0150 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5320 -0.0146 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4927 -0.0143 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4549 -0.0138 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4186 -0.0133 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3838 -0.0128 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3507 -0.0122 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3192 -0.0117 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2895 -0.0111 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2615 -0.0105 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2353 -0.0099 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2147 -0.0054 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1958 -0.0049 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1786 -0.0043 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1628 -0.0039 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1485 -0.0034 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1355 -0.0030 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1236 -0.0027 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1129 -0.0023 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1031 -0.0021 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0943 -0.0018 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0863 -0.0016 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0790 -0.0014 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0724 -0.0013 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0665 -0.0010 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0611 -0.0009 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0562 -0.0008 8 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0517 -0.0007 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0477 -0.0006 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0441 -0.0005 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0407 -0.0005 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0377 -0.0004 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0349 -0.0004 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0324 -0.0003 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0503 +0.0024 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0598 +0.0028 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0705 +0.0031 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0827 +0.0036 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0964 +0.0041 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1116 +0.0046 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1285 +0.0052 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1470 +0.0057 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1673 +0.0063 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1893 +0.0069 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2131 +0.0075 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2425 +0.0120 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2736 +0.0125 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3064 +0.0131 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3406 +0.0135 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3763 +0.0140 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4133 +0.0144 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4514 +0.0147 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4907 +0.0151 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5309 +0.0153 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5721 +0.0156 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6141 +0.0158 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6568 +0.0160 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7002 +0.0161 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7443 +0.0164 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7889 +0.0165 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8340 +0.0166 8 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8795 +0.0167 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9255 +0.0168 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9719 +0.0169 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0185 +0.0169 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0655 +0.0170 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1127 +0.0170 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1602 +0.0171 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 1 513 +1
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED