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
26 MAY 2025, MONDAY
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 0.9172 +0.0015 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8672 +0.0015 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8172 +0.0015 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7672 +0.0015 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7172 +0.0015 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6672 +0.0015 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6172 +0.0015 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5672 +0.0015 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5172 +0.0015 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4672 +0.0015 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4172 +0.0015 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.3672 +0.0015 0 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3172 +0.0015 0 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2673 +0.0016 5 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2176 +0.0018 5 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1685 +0.0022 5 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1209 +0.0029 5 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.0771 +0.0037 4 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0409 +0.0038 4 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0190 +0.0030 4 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0076 +0.0018 4 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0026 +0.0008 5 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0008 +0.0003 5 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0002 +0.0001 5 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 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 18 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0004 +0.0003 5 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0013 +0.0007 5 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0037 +0.0014 5 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0099 +0.0022 4 0 0 0
JUN-25 7.15 P 0.0210 0.0210 0.0210 0.0237 +0.0023 4 1 1 +1
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0518 +0.0015 4 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0904 +0.0003 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1354 -0.0007 5 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1836 -0.0012 5 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2330 -0.0014 5 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2829 -0.0014 5 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3328 -0.0015 0 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3828 -0.0015 0 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4328 -0.0015 0 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4828 -0.0015 0 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5328 -0.0015 0 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5828 -0.0015 0 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6328 -0.0015 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6828 -0.0015 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7328 -0.0015 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7828 -0.0015 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8328 -0.0015 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8828 -0.0015 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9328 -0.0015 0 0 0 0
TOTAL PUT 1 75 +1
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 1 280 +1
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 6.40 C 0.0000 0.0000 0.0000 0.7510 - 0 0 0 -
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7010 +0.0015 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6510 +0.0015 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6011 +0.0016 8 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5511 +0.0015 7 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5012 +0.0016 7 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4513 +0.0016 6 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4016 +0.0017 6 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3520 +0.0018 6 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3028 +0.0020 6 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2543 +0.0023 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2069 +0.0026 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1614 +0.0031 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1189 +0.0034 5 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0811 +0.0037 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0496 +0.0036 4 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0296 +0.0029 4 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0166 +0.0021 4 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0087 +0.0013 5 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0043 +0.0007 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0020 +0.0003 5 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0009 +0.0001 5 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0004 +0.0001 5 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0002 +0.0001 5 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 6.40 P 0.0000 0.0000 0.0000 0.0001 - 10 0 0 -
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 8 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 0.0002 +0.0001 7 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0003 +0.0001 6 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0006 +0.0002 6 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0010 +0.0003 6 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0018 +0.0005 6 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0033 +0.0008 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0059 +0.0011 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0104 +0.0016 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0179 +0.0019 5 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0301 +0.0022 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0486 +0.0021 4 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0786 +0.0014 4 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.1156 +0.0006 4 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1577 -0.0002 5 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.2033 -0.0008 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2510 -0.0012 5 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2999 -0.0014 5 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3494 -0.0014 5 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3992 -0.0014 5 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4491 -0.0015 5 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4990 -0.0015 0 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5490 -0.0015 0 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5990 -0.0015 0 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6490 -0.0015 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6990 -0.0015 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7490 -0.0015 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7990 -0.0015 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8490 -0.0015 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8990 -0.0015 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9490 -0.0015 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 6.40 C 0.0000 0.0000 0.0000 0.7310 - 7 0 0 -
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.6811 +0.0013 7 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6312 +0.0013 7 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.5814 +0.0015 7 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5317 +0.0017 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.4822 +0.0020 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4329 +0.0023 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.3841 +0.0029 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3359 +0.0035 6 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.2885 +0.0040 6 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2426 +0.0047 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.1985 +0.0051 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1571 +0.0053 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1192 +0.0051 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0859 +0.0045 5 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0578 +0.0033 4 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0399 +0.0029 5 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0269 +0.0025 5 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0177 +0.0019 5 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0115 +0.0015 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0074 +0.0011 5 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0047 +0.0008 5 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0029 +0.0005 5 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0018 +0.0003 5 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0011 +0.0002 6 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0007 +0.0002 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0004 +0.0001 6 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0003 +0.0001 6 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0002 +0.0001 6 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 6.40 P 0.0000 0.0000 0.0000 0.0001 - 7 0 0 -
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0002 +0.0001 7 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0003 +0.0002 7 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0005 +0.0004 7 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0008 +0.0006 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0013 +0.0009 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0020 +0.0012 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0032 +0.0018 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0050 +0.0024 6 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0076 +0.0029 6 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0117 +0.0036 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0176 +0.0040 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0262 +0.0042 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0383 +0.0040 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0550 +0.0034 5 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0769 +0.0022 4 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.1090 +0.0018 5 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1460 +0.0014 5 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1868 +0.0008 5 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2306 +0.0004 5 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2765 0.0000 5 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3238 -0.0003 5 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3720 -0.0006 5 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.4209 -0.0008 5 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4702 -0.0009 6 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.5198 -0.0009 6 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5695 -0.0010 6 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.6194 -0.0010 6 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6693 -0.0010 6 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.7192 -0.0011 6 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7692 -0.0011 7 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.8191 -0.0011 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8691 -0.0011 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.9191 -0.0011 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 0.8646 +0.0007 7 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8147 +0.0008 7 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7648 +0.0009 7 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7150 +0.0010 7 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6652 +0.0011 7 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6155 +0.0013 7 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5660 +0.0016 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5166 +0.0018 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4676 +0.0022 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4191 +0.0027 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3711 +0.0031 6 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3241 +0.0037 6 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2782 +0.0040 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2340 +0.0042 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1920 +0.0042 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1529 +0.0040 5 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1173 +0.0033 5 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0860 +0.0023 5 0 0 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0642 +0.0020 5 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0470 +0.0016 5 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0339 +0.0013 5 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0241 +0.0009 5 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0170 +0.0007 5 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0118 +0.0004 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0082 +0.0003 5 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0056 +0.0002 5 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0039 +0.0001 6 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0026 0.0000 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0018 0.0000 6 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0012 0.0000 6 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0008 -0.0001 6 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0006 0.0000 6 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0002 0.0000 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 2 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
TOTAL CALL 0 63 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 0.0002 +0.0001 7 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0003 +0.0002 7 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0005 +0.0004 7 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0007 +0.0005 7 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0010 +0.0007 7 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0015 +0.0010 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0021 +0.0012 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0031 +0.0016 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0046 +0.0021 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0066 +0.0025 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0096 +0.0031 6 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0137 +0.0034 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0195 +0.0036 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0275 +0.0036 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0384 +0.0034 5 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0528 +0.0027 5 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0715 +0.0017 5 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0997 +0.0014 5 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1325 +0.0010 5 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1694 +0.0007 5 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.2096 +0.0003 5 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2525 +0.0001 5 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2973 -0.0002 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3437 -0.0003 5 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3911 -0.0004 5 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4394 -0.0005 6 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4881 -0.0006 6 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5373 -0.0006 6 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5867 -0.0006 6 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6363 -0.0007 6 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6861 -0.0006 6 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7359 -0.0006 6 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7858 -0.0006 6 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8357 -0.0006 7 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8856 -0.0007 6 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9356 -0.0006 7 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9856 -0.0006 7 0 0 0
TOTAL PUT 0 36 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 99 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 0.8159 +0.0017 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7662 +0.0019 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7168 +0.0024 6 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6675 +0.0029 6 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6185 +0.0034 6 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5698 +0.0040 6 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5217 +0.0048 6 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4742 +0.0056 6 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4275 +0.0064 6 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3818 +0.0070 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3374 +0.0074 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.2946 +0.0076 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2538 +0.0074 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2152 +0.0067 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1793 +0.0056 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1464 +0.0041 5 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1168 +0.0024 5 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0960 +0.0021 5 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0785 +0.0017 5 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0640 +0.0013 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0521 +0.0010 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0423 +0.0006 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0344 +0.0003 6 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0279 +0.0001 6 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0227 -0.0001 6 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0186 -0.0002 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0152 -0.0003 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0124 -0.0004 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0102 -0.0005 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0085 -0.0004 7 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0070 -0.0005 7 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0058 -0.0005 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0049 -0.0004 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0041 -0.0004 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0035 -0.0004 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0029 -0.0004 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0025 -0.0004 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0021 -0.0004 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 0.0009 +0.0008 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0012 +0.0010 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0018 +0.0015 6 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0025 +0.0020 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0035 +0.0025 6 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0048 +0.0031 6 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0067 +0.0039 6 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0092 +0.0047 6 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0125 +0.0055 6 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0168 +0.0061 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0224 +0.0065 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0296 +0.0067 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0388 +0.0065 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0502 +0.0058 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0643 +0.0047 5 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0814 +0.0032 5 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.1018 +0.0015 5 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1310 +0.0012 5 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1635 +0.0008 5 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1990 +0.0004 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2371 +0.0001 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2773 -0.0003 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.3194 -0.0006 6 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3629 -0.0008 6 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.4077 -0.0010 6 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4536 -0.0011 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.5002 -0.0012 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5474 -0.0013 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5952 -0.0014 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6435 -0.0013 7 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6920 -0.0014 7 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7408 -0.0014 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7899 -0.0013 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8391 -0.0013 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8885 -0.0013 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9379 -0.0013 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9875 -0.0013 8 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0371 -0.0013 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 0.7742 +0.0040 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7255 +0.0048 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6772 +0.0057 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6292 +0.0066 6 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5818 +0.0075 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5351 +0.0084 6 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4891 +0.0092 6 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4441 +0.0098 6 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4002 +0.0102 6 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3576 +0.0102 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3166 +0.0099 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2773 +0.0091 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2401 +0.0079 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2052 +0.0063 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1728 +0.0043 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1431 +0.0021 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1212 +0.0018 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1021 +0.0015 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0856 +0.0012 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0715 +0.0008 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0596 +0.0006 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0495 +0.0003 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0410 +0.0001 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0339 -0.0001 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0280 -0.0003 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0232 -0.0003 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0191 -0.0004 6 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0158 -0.0005 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0130 -0.0006 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0108 -0.0005 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0089 -0.0006 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0074 -0.0005 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0061 -0.0005 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0051 -0.0005 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0042 -0.0005 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0035 -0.0005 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0030 -0.0004 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0025 -0.0004 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 0.0044 +0.0035 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0057 +0.0043 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0074 +0.0052 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0094 +0.0061 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0120 +0.0070 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0153 +0.0079 6 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0193 +0.0087 6 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0243 +0.0093 6 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0304 +0.0097 6 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0378 +0.0097 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0468 +0.0094 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0575 +0.0086 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0703 +0.0074 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0854 +0.0058 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.1030 +0.0038 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1233 +0.0016 5 0 0 0
MAR-26 7.05 P 0.1501 0.1501 0.1501 0.1514 +0.0013 5 1 1 +1
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1823 +0.0010 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2158 +0.0007 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2517 +0.0003 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2898 +0.0001 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3297 -0.0002 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3712 -0.0004 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.4141 -0.0006 6 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4582 -0.0008 6 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.5034 -0.0008 6 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5493 -0.0009 6 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5960 -0.0010 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6432 -0.0011 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6910 -0.0010 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7391 -0.0011 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7876 -0.0010 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8363 -0.0010 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8853 -0.0010 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9344 -0.0010 7 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9837 -0.0010 7 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0332 -0.0009 7 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0827 -0.0009 7 0 0 0
TOTAL PUT 1 12 +1
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 1 18 +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 0.7393 +0.0042 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.6913 +0.0048 6 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6440 +0.0056 6 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.5972 +0.0063 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5513 +0.0071 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5064 +0.0079 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4625 +0.0085 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4199 +0.0090 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3787 +0.0092 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3392 +0.0093 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3016 +0.0093 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2659 +0.0089 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2324 +0.0084 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2012 +0.0076 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1724 +0.0065 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1461 +0.0054 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1271 +0.0053 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1104 +0.0051 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0958 +0.0049 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0832 +0.0047 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0722 +0.0044 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0626 +0.0041 6 0 0 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0544 +0.0038 6 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0473 +0.0035 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0412 +0.0032 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0359 +0.0029 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0314 +0.0027 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0275 +0.0025 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0241 +0.0023 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0212 +0.0021 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0187 +0.0019 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0165 +0.0017 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0146 +0.0016 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0130 +0.0015 7 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0115 +0.0013 7 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0103 +0.0012 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0092 +0.0011 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0083 +0.0010 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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0067 +0.0037 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0087 +0.0043 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0114 +0.0051 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0146 +0.0058 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0187 +0.0066 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0238 +0.0074 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0299 +0.0080 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0373 +0.0085 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0461 +0.0087 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0566 +0.0088 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0690 +0.0088 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0833 +0.0084 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0998 +0.0079 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1186 +0.0071 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1398 +0.0060 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1635 +0.0049 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1945 +0.0048 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2278 +0.0046 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2632 +0.0044 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3006 +0.0042 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3396 +0.0039 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3800 +0.0036 6 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4218 +0.0033 6 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4647 +0.0030 6 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5086 +0.0027 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5533 +0.0024 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5988 +0.0022 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6449 +0.0020 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6915 +0.0018 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7386 +0.0016 7 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7861 +0.0014 7 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8339 +0.0012 7 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8820 +0.0011 7 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9304 +0.0010 7 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9789 +0.0008 7 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0277 +0.0007 7 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0766 +0.0006 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1257 +0.0005 7 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 6.40 C 0.0000 0.0000 0.0000 0.5826 - 6 0 0 -
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5402 +0.0014 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.4990 +0.0013 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4592 +0.0012 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4209 +0.0011 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3842 +0.0010 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3492 +0.0009 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3160 +0.0008 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2846 +0.0006 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2552 +0.0006 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2277 +0.0005 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2021 +0.0004 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1820 +0.0003 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1638 +0.0002 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1473 +0.0002 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1324 +0.0001 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1190 0.0000 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1070 0.0000 7 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0962 0.0000 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0865 0.0000 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0778 -0.0001 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0701 -0.0001 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0631 -0.0001 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0569 -0.0002 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0514 -0.0001 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0464 -0.0002 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0420 -0.0002 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0381 -0.0001 8 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0345 -0.0002 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0313 -0.0002 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0285 -0.0002 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0260 -0.0001 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0237 -0.0001 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0216 -0.0002 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0198 -0.0001 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0335 - 6 0 0 -
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0411 -0.0006 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0499 -0.0007 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0601 -0.0008 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0718 -0.0009 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0851 -0.0010 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.1001 -0.0011 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1169 -0.0012 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1355 -0.0014 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1561 -0.0014 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1786 -0.0015 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.2030 -0.0016 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2329 -0.0017 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2647 -0.0018 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2982 -0.0018 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3333 -0.0019 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3699 -0.0020 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.4079 -0.0020 7 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4471 -0.0020 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4874 -0.0020 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5287 -0.0021 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5710 -0.0021 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.6140 -0.0021 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6578 -0.0022 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.7023 -0.0021 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7473 -0.0022 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7929 -0.0022 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8390 -0.0021 8 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8854 -0.0022 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9322 -0.0022 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9794 -0.0022 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0269 -0.0021 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0746 -0.0021 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1225 -0.0022 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1707 -0.0021 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 6.40 C 0.0000 0.0000 0.0000 0.5713 - 6 0 0 -
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5305 +0.0012 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.4911 +0.0012 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4530 +0.0011 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4164 +0.0010 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3814 +0.0009 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3480 +0.0008 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3164 +0.0007 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2865 +0.0007 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2584 +0.0006 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2321 +0.0005 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2113 +0.0004 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1924 +0.0004 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1751 +0.0003 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1593 +0.0002 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1449 +0.0001 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1319 +0.0001 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1201 0.0000 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1094 0.0000 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0997 0.0000 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0910 0.0000 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0830 -0.0001 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0759 0.0000 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0694 -0.0001 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0635 -0.0001 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0582 -0.0001 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0534 -0.0001 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0491 -0.0001 8 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0451 -0.0002 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0416 -0.0001 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0383 -0.0002 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0354 -0.0002 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0328 -0.0001 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0303 -0.0002 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0281 -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 6.40 P 0.0000 0.0000 0.0000 0.0474 - 6 0 0 -
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0566 -0.0008 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0672 -0.0008 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0791 -0.0009 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0925 -0.0010 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.1075 -0.0011 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1241 -0.0012 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1425 -0.0013 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1626 -0.0013 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1845 -0.0014 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.2082 -0.0015 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2374 -0.0016 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2685 -0.0016 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.3012 -0.0017 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3354 -0.0018 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3710 -0.0019 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.4080 -0.0019 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4462 -0.0020 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4855 -0.0020 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5258 -0.0020 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5671 -0.0020 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.6091 -0.0021 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6520 -0.0020 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6955 -0.0021 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7396 -0.0021 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7843 -0.0021 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8295 -0.0021 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8752 -0.0021 8 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.9212 -0.0022 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9677 -0.0021 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.0144 -0.0022 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0615 -0.0022 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.1089 -0.0021 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1564 -0.0022 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.2042 -0.0022 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
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.5816 - 6 0 0 -
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5418 +0.0008 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5032 +0.0007 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4660 +0.0007 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4303 +0.0007 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.3960 +0.0006 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3633 +0.0005 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3322 +0.0005 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3027 +0.0004 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2749 +0.0003 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2488 +0.0003 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2284 +0.0002 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2096 +0.0001 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1924 +0.0001 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1767 +0.0001 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1622 0.0000 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1490 0.0000 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1370 0.0000 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1260 -0.0001 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1159 -0.0001 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1068 -0.0001 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0985 -0.0001 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0908 -0.0002 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0839 -0.0002 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0776 -0.0002 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0718 -0.0002 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0666 -0.0001 8 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0618 -0.0001 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0574 -0.0002 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0534 -0.0001 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0497 -0.0002 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0463 -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
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0582 - 6 0 0 -
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0684 -0.0007 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0798 -0.0008 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0926 -0.0008 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.1069 -0.0008 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1226 -0.0009 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1399 -0.0010 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1588 -0.0010 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1793 -0.0011 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.2015 -0.0012 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2254 -0.0012 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2550 -0.0013 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2862 -0.0014 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3190 -0.0014 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3533 -0.0014 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3888 -0.0015 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4256 -0.0015 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4636 -0.0015 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.5026 -0.0016 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5425 -0.0016 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5834 -0.0016 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6251 -0.0016 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6674 -0.0017 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.7105 -0.0017 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7542 -0.0017 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7984 -0.0017 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8432 -0.0016 8 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8884 -0.0016 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9340 -0.0017 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9800 -0.0016 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0263 -0.0017 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0729 -0.0017 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 2 509 +2
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED