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
16 MAY 2025, FRIDAY
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 0.7543 -0.0026 0 0 0 0
MAY-25 6.50 C 0.0000 0.0000 0.0000 0.7043 -0.0026 0 0 0 0
MAY-25 6.55 C 0.0000 0.0000 0.0000 0.6543 -0.0026 0 0 0 0
MAY-25 6.60 C 0.0000 0.0000 0.0000 0.6043 -0.0026 0 0 0 0
MAY-25 6.65 C 0.0000 0.0000 0.0000 0.5543 -0.0026 0 0 0 0
MAY-25 6.70 C 0.0000 0.0000 0.0000 0.5043 -0.0026 0 0 0 0
MAY-25 6.75 C 0.0000 0.0000 0.0000 0.4543 -0.0026 0 0 0 0
MAY-25 6.80 C 0.0000 0.0000 0.0000 0.4043 -0.0026 0 0 0 0
MAY-25 6.85 C 0.0000 0.0000 0.0000 0.3543 -0.0026 0 0 0 0
MAY-25 6.90 C 0.0000 0.0000 0.0000 0.3043 -0.0026 0 0 0 0
MAY-25 6.95 C 0.0000 0.0000 0.0000 0.2543 -0.0026 0 0 0 0
MAY-25 7.00 C 0.0000 0.0000 0.0000 0.2043 -0.0026 0 0 0 0
MAY-25 7.05 C 0.0000 0.0000 0.0000 0.1543 -0.0026 0 0 0 0
MAY-25 7.10 C 0.0000 0.0000 0.0000 0.1043 -0.0027 0 0 0 0
MAY-25 7.15 C 0.0000 0.0000 0.0000 0.0545 -0.0035 4 0 0 0
MAY-25 7.20 C 0.0000 0.0000 0.0000 0.0114 -0.0051 3 0 0 0
MAY-25 7.25 C 0.0000 0.0000 0.0000 0.0009 -0.0020 4 0 1 0
MAY-25 7.30 C 0.0000 0.0000 0.0000 0.0001 -0.0004 6 0 0 0
MAY-25 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 10 0
MAY-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
MAY-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
MAY-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
MAY-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
MAY-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
MAY-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 29 0 0 0
MAY-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 32 0 0 0
MAY-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 34 0 0 0
MAY-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 36 0 0 0
MAY-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 38 0 0 0
MAY-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 40 0 0 0
MAY-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 42 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 40 0 0 0
MAY-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 38 0 0 0
MAY-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 35 0 0 0
MAY-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 32 0 0 0
MAY-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 30 0 0 0
MAY-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
MAY-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
MAY-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
MAY-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
MAY-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAY-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-25 7.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-25 7.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-25 7.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-25 7.15 P 0.0000 0.0000 0.0000 0.0002 -0.0009 4 0 0 0
MAY-25 7.20 P 0.0000 0.0000 0.0000 0.0071 -0.0025 3 0 0 0
MAY-25 7.25 P 0.0000 0.0000 0.0000 0.0466 +0.0006 4 0 1 0
MAY-25 7.30 P 0.0000 0.0000 0.0000 0.0958 +0.0022 6 0 0 0
MAY-25 7.35 P 0.0000 0.0000 0.0000 0.1457 +0.0025 0 0 0 0
MAY-25 7.40 P 0.0000 0.0000 0.0000 0.1957 +0.0026 0 0 0 0
MAY-25 7.45 P 0.0000 0.0000 0.0000 0.2457 +0.0026 0 0 0 0
MAY-25 7.50 P 0.0000 0.0000 0.0000 0.2957 +0.0026 0 0 0 0
MAY-25 7.55 P 0.0000 0.0000 0.0000 0.3457 +0.0026 0 0 0 0
MAY-25 7.60 P 0.0000 0.0000 0.0000 0.3957 +0.0026 0 0 0 0
MAY-25 7.65 P 0.0000 0.0000 0.0000 0.4457 +0.0026 0 0 0 0
MAY-25 7.70 P 0.0000 0.0000 0.0000 0.4957 +0.0026 0 0 0 0
MAY-25 7.75 P 0.0000 0.0000 0.0000 0.5457 +0.0026 0 0 0 0
MAY-25 7.80 P 0.0000 0.0000 0.0000 0.5957 +0.0026 0 0 0 0
MAY-25 7.85 P 0.0000 0.0000 0.0000 0.6457 +0.0026 0 0 0 0
MAY-25 7.90 P 0.0000 0.0000 0.0000 0.6957 +0.0026 0 0 0 0
MAY-25 7.95 P 0.0000 0.0000 0.0000 0.7457 +0.0026 0 0 0 0
MAY-25 8.00 P 0.0000 0.0000 0.0000 0.7957 +0.0026 0 0 0 0
MAY-25 8.05 P 0.0000 0.0000 0.0000 0.8457 +0.0026 0 0 0 0
MAY-25 8.10 P 0.0000 0.0000 0.0000 0.8957 +0.0026 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 0.9380 -0.0031 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8880 -0.0031 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8380 -0.0031 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7880 -0.0031 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7380 -0.0031 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6880 -0.0031 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6380 -0.0031 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5880 -0.0031 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5380 -0.0031 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4880 -0.0031 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4380 -0.0031 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.3880 -0.0031 0 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3380 -0.0031 0 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2881 -0.0032 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2385 -0.0031 5 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1894 -0.0031 4 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1418 -0.0031 4 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.0976 -0.0029 4 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0593 -0.0026 4 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0303 -0.0020 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0146 -0.0013 4 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0064 -0.0008 4 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0026 -0.0004 4 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0010 -0.0002 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 8 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 10 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 12 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 15 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 14 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 10 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 0.0001 0.0000 5 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0014 0.0000 4 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0038 0.0000 4 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0096 +0.0002 4 0 0 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0213 +0.0005 4 0 0 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0423 +0.0011 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0766 +0.0018 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1184 +0.0023 4 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1646 +0.0027 4 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2130 +0.0029 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2624 +0.0030 5 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3121 +0.0030 5 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3621 +0.0031 6 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4120 +0.0031 0 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4620 +0.0031 0 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5120 +0.0031 0 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5620 +0.0031 0 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6120 +0.0031 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6620 +0.0031 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7120 +0.0031 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7620 +0.0031 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8120 +0.0031 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8620 +0.0031 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9120 +0.0031 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 0.7221 -0.0029 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6721 -0.0029 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6221 -0.0029 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5721 -0.0029 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5222 -0.0029 6 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4722 -0.0030 5 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4224 -0.0029 5 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3726 -0.0031 5 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3232 -0.0031 5 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2743 -0.0033 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2263 -0.0035 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1800 -0.0038 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1365 -0.0040 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0971 -0.0041 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0635 -0.0040 4 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0408 0.0000 4 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0250 +0.0002 4 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0148 +0.0003 4 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0084 +0.0002 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0047 +0.0002 5 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0026 +0.0002 5 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0014 +0.0001 5 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0007 0.0000 5 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 8 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 9 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 8 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 7 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0005 -0.0002 5 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0011 -0.0002 5 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0022 -0.0004 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0042 -0.0006 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0079 -0.0009 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0144 -0.0011 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0250 -0.0012 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0414 -0.0011 4 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0687 +0.0029 4 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.1029 +0.0031 4 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1427 +0.0032 4 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1863 +0.0031 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2326 +0.0031 5 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2805 +0.0031 5 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3293 +0.0030 5 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3786 +0.0029 5 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4283 +0.0029 5 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4781 +0.0029 5 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5280 +0.0029 6 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5780 +0.0029 6 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6279 +0.0029 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6779 +0.0029 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7279 +0.0029 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7779 +0.0029 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8279 +0.0029 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8779 +0.0029 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9279 +0.0029 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 0.7023 -0.0029 6 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6523 -0.0029 6 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6024 -0.0029 6 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5526 -0.0029 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5029 -0.0029 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4534 -0.0029 5 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4042 -0.0029 5 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3555 -0.0029 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3077 -0.0028 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2611 -0.0028 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2163 -0.0027 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1739 -0.0026 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1350 -0.0024 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.1003 -0.0021 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0706 -0.0019 4 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0503 -0.0016 4 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0351 -0.0012 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0240 -0.0010 5 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0162 -0.0007 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0108 -0.0005 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0071 -0.0004 5 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0046 -0.0003 5 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0030 -0.0002 5 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0020 -0.0001 6 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0013 -0.0001 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0008 -0.0001 6 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0005 -0.0001 6 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 0.0000 6 0 0 0
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 0.0000 6 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0007 0.0000 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0012 0.0000 5 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0020 0.0000 5 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0033 0.0000 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0055 +0.0001 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0089 +0.0001 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0141 +0.0002 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0217 +0.0003 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0328 +0.0005 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0481 +0.0008 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0684 +0.0010 4 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0981 +0.0013 4 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1329 +0.0017 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1718 +0.0019 5 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2140 +0.0022 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2586 +0.0024 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3049 +0.0025 5 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3524 +0.0026 5 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.4008 +0.0027 5 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4498 +0.0028 6 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4991 +0.0028 6 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5486 +0.0028 6 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5983 +0.0028 6 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6482 +0.0029 6 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6980 +0.0028 6 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7480 +0.0029 6 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7979 +0.0029 6 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8479 +0.0029 7 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8978 +0.0028 0 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 0.8866 -0.0027 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8367 -0.0027 7 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7867 -0.0027 6 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7368 -0.0027 6 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6869 -0.0027 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6371 -0.0027 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5875 -0.0027 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5380 -0.0027 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4888 -0.0027 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4400 -0.0026 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3918 -0.0026 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3445 -0.0026 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2983 -0.0026 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2538 -0.0026 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2115 -0.0024 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1719 -0.0023 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1357 -0.0022 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.1035 -0.0019 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0758 -0.0017 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0571 -0.0013 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0424 -0.0012 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0312 -0.0009 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0228 -0.0007 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0166 -0.0006 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0120 -0.0005 5 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0087 -0.0003 6 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0063 -0.0002 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0045 -0.0002 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0033 -0.0001 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0024 -0.0001 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0017 -0.0001 6 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0013 -0.0001 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0009 -0.0001 6 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0007 0.0000 7 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0005 -0.0001 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0004 0.0000 7 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0003 0.0000 7 0 1 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0002 0.0000 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 0.0000 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 0.0002 0.0000 6 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0005 0.0000 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0009 0.0000 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0014 0.0000 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0022 0.0000 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0034 +0.0001 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0052 +0.0001 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0079 +0.0001 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0117 +0.0001 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0172 +0.0001 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0249 +0.0003 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0353 +0.0004 5 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0491 +0.0005 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0669 +0.0008 5 0 0 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0892 +0.0010 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1205 +0.0014 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1558 +0.0015 5 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1946 +0.0018 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2362 +0.0020 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2800 +0.0021 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3254 +0.0022 5 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3721 +0.0024 6 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4197 +0.0025 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4679 +0.0025 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5167 +0.0026 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5658 +0.0026 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6151 +0.0026 6 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6647 +0.0026 6 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7143 +0.0026 6 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7641 +0.0027 7 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8139 +0.0026 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8638 +0.0027 7 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9137 +0.0027 7 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9636 +0.0027 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 0.8382 -0.0023 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7883 -0.0023 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7385 -0.0023 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6888 -0.0023 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6393 -0.0022 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5900 -0.0023 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5412 -0.0022 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4929 -0.0023 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4454 -0.0023 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3990 -0.0022 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3540 -0.0022 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3107 -0.0021 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2695 -0.0020 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2307 -0.0020 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1948 -0.0018 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1620 -0.0017 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1325 -0.0016 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.1066 -0.0014 5 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0875 -0.0013 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0716 -0.0011 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0584 -0.0010 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0476 -0.0008 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0388 -0.0007 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0316 -0.0006 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0257 -0.0006 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0210 -0.0005 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0172 -0.0004 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0141 -0.0003 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0116 -0.0003 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0096 -0.0002 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0079 -0.0002 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0066 -0.0002 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0055 -0.0001 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0046 -0.0001 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0039 -0.0001 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0033 -0.0001 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0028 -0.0001 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0024 0.0000 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 0.0001 0.0000 5 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0007 0.0000 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0012 +0.0001 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0019 0.0000 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0031 +0.0001 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0048 0.0000 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0073 0.0000 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0109 +0.0001 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0159 +0.0001 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0226 +0.0002 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0314 +0.0003 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0426 +0.0003 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0567 +0.0005 5 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0739 +0.0006 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0944 +0.0007 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1185 +0.0009 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1494 +0.0010 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1835 +0.0012 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2203 +0.0013 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2595 +0.0015 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.3007 +0.0016 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3435 +0.0017 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3876 +0.0017 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4329 +0.0018 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4791 +0.0019 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5260 +0.0020 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5735 +0.0020 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6215 +0.0021 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6698 +0.0021 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7185 +0.0021 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7674 +0.0022 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8165 +0.0022 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8658 +0.0022 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9152 +0.0022 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9647 +0.0022 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0143 +0.0023 8 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 56 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 0.7948 -0.0022 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7452 -0.0022 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6958 -0.0022 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6467 -0.0022 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5981 -0.0022 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5501 -0.0022 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5029 -0.0022 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4568 -0.0021 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4119 -0.0020 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3686 -0.0020 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3271 -0.0019 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2877 -0.0019 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2507 -0.0018 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2164 -0.0017 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1848 -0.0016 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1562 -0.0014 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1305 -0.0014 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1105 -0.0012 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0932 -0.0011 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0784 -0.0010 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0658 -0.0008 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0551 -0.0008 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0461 -0.0007 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0386 -0.0006 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0323 -0.0005 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0270 -0.0004 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0226 -0.0004 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0189 -0.0004 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0159 -0.0003 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0134 -0.0002 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0112 -0.0003 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0095 -0.0002 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0080 -0.0002 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0068 -0.0002 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0058 -0.0001 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0049 -0.0001 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0042 -0.0001 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0036 -0.0001 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 0.0006 0.0000 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0010 0.0000 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0016 0.0000 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0025 0.0000 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0039 0.0000 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0059 0.0000 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0087 0.0000 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0126 +0.0001 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0177 +0.0002 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0244 +0.0002 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0329 +0.0003 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0435 +0.0003 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0565 +0.0004 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0722 +0.0005 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0906 +0.0006 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1120 +0.0008 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1363 +0.0008 5 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1663 +0.0010 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1990 +0.0011 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2342 +0.0012 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2716 +0.0014 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3109 +0.0014 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3519 +0.0015 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3944 +0.0016 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4381 +0.0017 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4828 +0.0018 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5284 +0.0018 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5747 +0.0018 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6217 +0.0019 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6692 +0.0020 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7170 +0.0019 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7653 +0.0020 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8138 +0.0020 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8626 +0.0020 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9116 +0.0021 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9607 +0.0021 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0100 +0.0021 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0594 +0.0021 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 0.7658 -0.0007 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7185 -0.0008 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6720 -0.0007 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6262 -0.0008 6 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5814 -0.0008 6 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5377 -0.0008 6 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4953 -0.0007 6 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4542 -0.0007 6 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4146 -0.0007 6 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3766 -0.0008 6 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3405 -0.0007 6 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.3062 -0.0007 6 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2739 -0.0007 6 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2437 -0.0006 6 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.2156 -0.0006 6 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1896 -0.0006 6 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1689 -0.0006 6 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1503 -0.0005 6 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.1335 -0.0005 6 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.1186 -0.0005 6 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.1052 -0.0005 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0933 -0.0004 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0828 -0.0004 7 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0734 -0.0004 7 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0651 -0.0004 7 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0578 -0.0003 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0513 -0.0003 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0456 -0.0003 7 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0406 -0.0002 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0361 -0.0002 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0322 -0.0002 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0287 -0.0002 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0257 -0.0001 8 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0230 -0.0001 8 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0206 -0.0001 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0185 -0.0001 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0166 -0.0001 8 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0149 -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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0087 0.0000 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0114 -0.0001 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0149 0.0000 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0191 -0.0001 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0243 -0.0001 6 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0306 -0.0001 6 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0382 0.0000 6 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0471 0.0000 6 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0575 0.0000 6 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0695 -0.0001 6 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0834 0.0000 6 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0991 0.0000 6 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.1168 0.0000 6 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1366 +0.0001 6 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1585 +0.0001 6 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1825 +0.0001 6 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2118 +0.0001 6 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2432 +0.0002 6 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2764 +0.0002 6 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3115 +0.0002 6 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3481 +0.0002 6 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3862 +0.0003 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4257 +0.0003 7 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4663 +0.0003 7 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5080 +0.0003 7 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5507 +0.0004 7 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5942 +0.0004 7 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6385 +0.0004 7 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6835 +0.0005 7 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7290 +0.0005 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7751 +0.0005 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8216 +0.0005 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8686 +0.0006 8 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9159 +0.0006 8 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9635 +0.0006 8 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0114 +0.0006 8 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0595 +0.0006 8 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1078 +0.0005 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 0.5627 -0.0014 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5210 -0.0014 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4807 -0.0014 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4418 -0.0014 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4044 -0.0014 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3687 -0.0014 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3347 -0.0014 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3025 -0.0013 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2722 -0.0013 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2438 -0.0012 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2173 -0.0012 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1963 +0.0024 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1771 +0.0023 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1598 +0.0024 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1441 +0.0024 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1299 +0.0024 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1170 +0.0022 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.1055 +0.0022 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0952 +0.0022 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0859 +0.0021 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0775 +0.0020 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0700 +0.0019 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0633 +0.0018 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0573 +0.0017 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0519 +0.0016 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0471 +0.0016 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0427 +0.0014 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0388 +0.0013 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0354 +0.0013 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0322 +0.0012 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0294 +0.0011 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0269 +0.0011 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0246 +0.0010 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0226 +0.0010 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 0.0387 -0.0001 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0470 -0.0001 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0567 -0.0001 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0678 -0.0001 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0804 -0.0001 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0947 -0.0001 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1107 -0.0001 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1285 0.0000 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1482 0.0000 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1698 +0.0001 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1933 +0.0001 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2223 +0.0037 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2531 +0.0036 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2858 +0.0037 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3201 +0.0037 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3559 +0.0037 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3930 +0.0035 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4315 +0.0035 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4712 +0.0035 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5119 +0.0034 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5535 +0.0033 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5960 +0.0032 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6393 +0.0031 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6833 +0.0030 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7279 +0.0029 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7731 +0.0029 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8187 +0.0027 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8648 +0.0026 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9114 +0.0026 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9582 +0.0025 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0054 +0.0024 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0529 +0.0024 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1006 +0.0023 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1486 +0.0023 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 0.5736 -0.0114 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5330 -0.0111 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4937 -0.0108 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4559 -0.0104 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4194 -0.0102 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3846 -0.0097 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3514 -0.0093 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3198 -0.0089 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2900 -0.0085 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2619 -0.0081 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2356 -0.0076 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.2150 -0.0032 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1960 -0.0029 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1787 -0.0025 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1630 -0.0021 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1486 -0.0018 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1355 -0.0015 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1236 -0.0013 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.1128 -0.0011 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.1031 -0.0008 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0942 -0.0007 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0862 -0.0005 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0789 -0.0004 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0723 -0.0004 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0663 -0.0003 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0609 -0.0002 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0560 -0.0001 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0516 0.0000 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0476 0.0000 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0439 0.0000 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0406 +0.0001 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0375 +0.0001 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0348 +0.0001 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0323 +0.0002 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0496 +0.0017 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0590 +0.0020 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0697 +0.0023 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0819 +0.0027 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0954 +0.0029 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1106 +0.0034 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1274 +0.0038 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1458 +0.0042 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1660 +0.0046 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1879 +0.0050 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2116 +0.0055 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2410 +0.0099 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2720 +0.0102 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3047 +0.0106 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3390 +0.0110 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3746 +0.0113 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4115 +0.0116 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4496 +0.0118 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4888 +0.0120 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5291 +0.0123 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5702 +0.0124 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6122 +0.0126 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6549 +0.0127 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6983 +0.0127 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7423 +0.0128 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7869 +0.0129 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8320 +0.0130 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8776 +0.0131 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9236 +0.0131 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9699 +0.0131 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0166 +0.0132 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0635 +0.0132 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1108 +0.0132 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1583 +0.0133 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 513 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED