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 JUN 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
JUN-25 6.25 C 0.0000 0.0000 0.0000 0.9357 +0.0078 0 0 0 0
JUN-25 6.30 C 0.0000 0.0000 0.0000 0.8857 +0.0078 0 0 0 0
JUN-25 6.35 C 0.0000 0.0000 0.0000 0.8357 +0.0078 0 0 0 0
JUN-25 6.40 C 0.0000 0.0000 0.0000 0.7857 +0.0078 0 0 0 0
JUN-25 6.45 C 0.0000 0.0000 0.0000 0.7357 +0.0078 0 0 0 0
JUN-25 6.50 C 0.0000 0.0000 0.0000 0.6857 +0.0078 0 0 0 0
JUN-25 6.55 C 0.0000 0.0000 0.0000 0.6357 +0.0078 0 0 0 0
JUN-25 6.60 C 0.0000 0.0000 0.0000 0.5857 +0.0078 0 0 0 0
JUN-25 6.65 C 0.0000 0.0000 0.0000 0.5357 +0.0078 0 0 0 0
JUN-25 6.70 C 0.0000 0.0000 0.0000 0.4857 +0.0078 0 0 0 0
JUN-25 6.75 C 0.0000 0.0000 0.0000 0.4357 +0.0077 0 0 0 0
JUN-25 6.80 C 0.0000 0.0000 0.0000 0.3857 +0.0077 0 0 0 0
JUN-25 6.85 C 0.0000 0.0000 0.0000 0.3357 +0.0077 0 0 0 0
JUN-25 6.90 C 0.0000 0.0000 0.0000 0.2857 +0.0077 0 0 1 0
JUN-25 6.95 C 0.0000 0.0000 0.0000 0.2357 +0.0076 0 0 0 0
JUN-25 7.00 C 0.0000 0.0000 0.0000 0.1858 +0.0076 11 0 0 0
JUN-25 7.05 C 0.0000 0.0000 0.0000 0.1359 +0.0073 9 0 0 0
JUN-25 7.10 C 0.0000 0.0000 0.0000 0.0863 +0.0066 7 0 0 0
JUN-25 7.15 C 0.0000 0.0000 0.0000 0.0386 +0.0047 5 0 7 0
JUN-25 7.20 C 0.0000 0.0000 0.0000 0.0041 +0.0007 3 0 25 0
JUN-25 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 38 0
JUN-25 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 6 0
JUN-25 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 10 0
JUN-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 30 0
JUN-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 20 0
JUN-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 10 0
JUN-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JUN-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 30 0
JUN-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 24 0 0 0
JUN-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
JUN-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 28 0 0 0
JUN-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 30 0 11 0
JUN-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 32 0 12 0
JUN-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 35 0 5 0
JUN-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 37 0 0 0
JUN-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 39 0 0 0
JUN-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 41 0 0 0
JUN-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 43 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 50 0 0 0
JUN-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 47 0 0 0
JUN-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 45 0 0 0
JUN-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 42 0 0 0
JUN-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 39 0 0 0
JUN-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 37 0 0 0
JUN-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 34 0 0 0
JUN-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 32 0 0 0
JUN-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 29 0 0 0
JUN-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
JUN-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 24 0 0 0
JUN-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
JUN-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JUN-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUN-25 6.95 P 0.0000 0.0000 0.0000 0.0001 -0.0001 13 0 0 0
JUN-25 7.00 P 0.0000 0.0000 0.0000 0.0001 -0.0002 11 0 0 0
JUN-25 7.05 P 0.0000 0.0000 0.0000 0.0002 -0.0005 9 0 10 0
JUN-25 7.10 P 0.0000 0.0000 0.0000 0.0006 -0.0012 7 0 0 0
JUN-25 7.15 P 0.0000 0.0000 0.0000 0.0029 -0.0031 5 0 1 0
JUN-25 7.20 P 0.0000 0.0000 0.0000 0.0184 -0.0071 3 0 0 0
JUN-25 7.25 P 0.0000 0.0000 0.0000 0.0644 -0.0078 4 0 29 0
JUN-25 7.30 P 0.0000 0.0000 0.0000 0.1143 -0.0078 0 0 35 0
JUN-25 7.35 P 0.0000 0.0000 0.0000 0.1643 -0.0078 0 0 0 0
JUN-25 7.40 P 0.0000 0.0000 0.0000 0.2143 -0.0078 0 0 0 0
JUN-25 7.45 P 0.0000 0.0000 0.0000 0.2643 -0.0078 0 0 0 0
JUN-25 7.50 P 0.0000 0.0000 0.0000 0.3143 -0.0078 0 0 0 0
JUN-25 7.55 P 0.0000 0.0000 0.0000 0.3643 -0.0078 0 0 0 0
JUN-25 7.60 P 0.0000 0.0000 0.0000 0.4143 -0.0078 0 0 0 0
JUN-25 7.65 P 0.0000 0.0000 0.0000 0.4643 -0.0078 0 0 0 0
JUN-25 7.70 P 0.0000 0.0000 0.0000 0.5143 -0.0078 0 0 0 0
JUN-25 7.75 P 0.0000 0.0000 0.0000 0.5643 -0.0078 0 0 0 0
JUN-25 7.80 P 0.0000 0.0000 0.0000 0.6143 -0.0078 0 0 0 0
JUN-25 7.85 P 0.0000 0.0000 0.0000 0.6643 -0.0078 0 0 0 0
JUN-25 7.90 P 0.0000 0.0000 0.0000 0.7143 -0.0078 0 0 0 0
JUN-25 7.95 P 0.0000 0.0000 0.0000 0.7643 -0.0078 0 0 0 0
JUN-25 8.00 P 0.0000 0.0000 0.0000 0.8143 -0.0078 0 0 0 0
JUN-25 8.05 P 0.0000 0.0000 0.0000 0.8643 -0.0078 0 0 0 0
JUN-25 8.10 P 0.0000 0.0000 0.0000 0.9143 -0.0078 0 0 0 0
TOTAL PUT 0 75 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 280 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 C 0.0000 0.0000 0.0000 0.7696 +0.0079 0 0 0 0
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7196 +0.0079 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6696 +0.0079 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6196 +0.0079 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5696 +0.0079 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5196 +0.0079 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4697 +0.0079 8 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4197 +0.0079 7 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3697 +0.0078 6 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3199 +0.0078 6 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2701 +0.0077 5 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2206 +0.0075 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1717 +0.0073 4 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1241 +0.0067 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0795 +0.0057 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0412 +0.0041 3 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0184 +0.0040 3 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0068 +0.0031 3 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0021 +0.0015 3 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0005 +0.0004 3 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 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 0.0000 13 0 0 0
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0003 -0.0001 6 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0005 -0.0002 5 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0010 -0.0004 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0021 -0.0006 4 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0045 -0.0012 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0099 -0.0022 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0216 -0.0038 3 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0488 -0.0039 3 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0872 -0.0048 3 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1325 -0.0064 3 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1809 -0.0074 3 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2305 -0.0078 4 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2804 -0.0079 0 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3304 -0.0079 0 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3804 -0.0079 0 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4304 -0.0079 0 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4804 -0.0079 0 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5304 -0.0079 0 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5804 -0.0079 0 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6304 -0.0079 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6804 -0.0079 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7304 -0.0079 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7804 -0.0079 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8304 -0.0079 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8804 -0.0079 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9304 -0.0079 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 0.7503 +0.0071 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.7003 +0.0071 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6503 +0.0071 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6003 +0.0071 0 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5503 +0.0071 0 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5004 +0.0072 5 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4504 +0.0071 5 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4006 +0.0072 5 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3509 +0.0072 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3015 +0.0072 4 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2527 +0.0071 4 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2050 +0.0069 4 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1593 +0.0064 4 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1169 +0.0057 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0794 +0.0045 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0487 +0.0032 4 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0289 +0.0029 4 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0161 +0.0026 4 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0085 +0.0022 4 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0042 +0.0015 4 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0020 +0.0010 4 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0009 +0.0005 4 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0004 +0.0003 4 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0002 +0.0001 4 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 8 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 8.05 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
AUG-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0003 +0.0001 5 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0006 +0.0001 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0012 +0.0001 4 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0024 0.0000 4 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0047 -0.0002 4 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0090 -0.0007 4 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0166 -0.0014 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0291 -0.0026 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0484 -0.0039 4 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0786 -0.0042 4 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1158 -0.0045 4 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1582 -0.0049 4 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2039 -0.0056 4 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2517 -0.0061 4 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3006 -0.0066 4 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3501 -0.0068 4 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3999 -0.0069 4 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4498 -0.0070 5 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4997 -0.0071 0 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5497 -0.0071 0 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5997 -0.0071 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6497 -0.0071 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6997 -0.0071 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7497 -0.0071 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7997 -0.0071 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8497 -0.0071 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8997 -0.0071 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 0.8854 +0.0073 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8354 +0.0073 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7854 +0.0073 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7354 +0.0073 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6855 +0.0074 6 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6355 +0.0073 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5856 +0.0074 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5358 +0.0075 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4861 +0.0076 5 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4365 +0.0076 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3874 +0.0079 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3387 +0.0080 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2909 +0.0083 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2444 +0.0085 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1998 +0.0086 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1579 +0.0086 4 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1197 +0.0084 4 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0861 +0.0077 4 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0580 +0.0066 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0397 +0.0058 4 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0264 +0.0048 4 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0172 +0.0039 4 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0110 +0.0030 4 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0069 +0.0022 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0043 +0.0016 5 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0027 +0.0012 5 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0016 +0.0007 5 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0010 +0.0005 5 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0006 +0.0003 5 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0004 +0.0003 5 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0002 +0.0001 5 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 8 0 0 0
TOTAL CALL 0 64 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 8 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0002 +0.0001 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0004 +0.0002 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0007 +0.0003 5 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0011 +0.0003 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0020 +0.0006 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0033 +0.0007 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0055 +0.0010 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0090 +0.0012 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0144 +0.0013 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0225 +0.0013 4 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0343 +0.0011 4 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0507 +0.0004 4 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0726 -0.0007 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1043 -0.0015 4 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1410 -0.0025 4 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1818 -0.0034 4 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2256 -0.0043 4 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2715 -0.0051 5 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3189 -0.0057 5 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3673 -0.0061 5 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4162 -0.0066 5 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4656 -0.0068 5 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5152 -0.0070 5 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5650 -0.0070 5 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6148 -0.0072 5 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6647 -0.0072 5 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7147 -0.0072 6 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7647 -0.0072 6 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8146 -0.0073 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8646 -0.0073 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9146 -0.0073 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9646 -0.0073 0 0 0 0
TOTAL PUT 0 36 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 100 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 0.8392 +0.0070 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7894 +0.0071 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7396 +0.0072 6 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6899 +0.0073 6 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6403 +0.0073 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5910 +0.0075 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5420 +0.0076 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4934 +0.0078 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4454 +0.0079 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3982 +0.0080 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3520 +0.0079 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3073 +0.0079 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2643 +0.0077 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2235 +0.0073 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1854 +0.0068 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1504 +0.0060 4 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1189 +0.0051 4 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0913 +0.0041 4 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0728 +0.0038 4 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0579 +0.0036 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0459 +0.0033 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0364 +0.0030 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0289 +0.0028 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0230 +0.0025 5 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0183 +0.0022 5 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0147 +0.0020 6 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0118 +0.0018 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0095 +0.0016 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0077 +0.0014 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0063 +0.0012 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0052 +0.0011 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0043 +0.0010 7 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0036 +0.0009 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0030 +0.0008 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0025 +0.0007 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0021 +0.0006 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0018 +0.0005 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0015 +0.0005 8 0 0 0
TOTAL CALL 0 41 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 6.25 P 0.0000 0.0000 0.0000 0.0002 +0.0001 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0004 +0.0002 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0006 +0.0003 6 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0009 +0.0004 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0013 +0.0004 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0020 +0.0006 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0030 +0.0007 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0044 +0.0009 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0064 +0.0010 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0092 +0.0011 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0130 +0.0010 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0183 +0.0010 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0253 +0.0008 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0345 +0.0004 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0464 -0.0001 5 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0614 -0.0009 4 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0799 -0.0018 4 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1023 -0.0028 4 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1338 -0.0031 4 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1689 -0.0033 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2069 -0.0036 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2474 -0.0039 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2899 -0.0041 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3340 -0.0044 5 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3793 -0.0047 5 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4257 -0.0049 6 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4728 -0.0051 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5205 -0.0053 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5687 -0.0055 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6173 -0.0057 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6662 -0.0058 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7153 -0.0059 7 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7646 -0.0060 7 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8140 -0.0061 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8635 -0.0062 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9131 -0.0063 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9628 -0.0064 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0125 -0.0064 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 0.7967 +0.0083 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7473 +0.0085 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6981 +0.0086 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6493 +0.0089 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6009 +0.0091 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5531 +0.0093 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5059 +0.0094 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4597 +0.0095 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4146 +0.0095 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3709 +0.0094 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3288 +0.0091 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2886 +0.0086 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2505 +0.0079 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2149 +0.0070 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1819 +0.0059 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1519 +0.0048 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1248 +0.0036 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.1039 +0.0033 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0860 +0.0032 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0707 +0.0030 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0578 +0.0028 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0470 +0.0026 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0381 +0.0024 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0307 +0.0021 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0247 +0.0020 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0198 +0.0018 5 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0159 +0.0016 5 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0127 +0.0014 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0101 +0.0012 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0081 +0.0011 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0064 +0.0009 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0051 +0.0008 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0041 +0.0008 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0033 +0.0007 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0026 +0.0006 6 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0021 +0.0005 6 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0017 +0.0004 6 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0013 +0.0003 6 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 0.0013 +0.0006 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0019 +0.0008 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0027 +0.0009 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0039 +0.0012 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0055 +0.0014 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0077 +0.0016 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0105 +0.0017 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0143 +0.0018 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0192 +0.0018 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0255 +0.0017 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0334 +0.0014 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0432 +0.0009 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0551 +0.0002 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0695 -0.0007 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0865 -0.0018 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1065 -0.0029 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1294 -0.0041 5 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1585 -0.0044 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1906 -0.0045 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2253 -0.0047 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2624 -0.0049 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3016 -0.0051 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3427 -0.0053 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3853 -0.0056 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4293 -0.0057 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4744 -0.0059 5 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5205 -0.0061 5 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5673 -0.0063 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6147 -0.0065 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6627 -0.0066 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7110 -0.0068 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7597 -0.0069 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8087 -0.0069 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8579 -0.0070 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9072 -0.0071 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9567 -0.0072 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0063 -0.0073 6 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0559 -0.0074 6 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 18 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 0.7612 +0.0082 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7126 +0.0084 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6644 +0.0085 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6168 +0.0088 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5699 +0.0091 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5238 +0.0094 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4788 +0.0098 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4349 +0.0101 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3924 +0.0104 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3516 +0.0107 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3125 +0.0109 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2754 +0.0110 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2406 +0.0112 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2081 +0.0111 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1781 +0.0109 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1508 +0.0106 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1296 +0.0097 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1110 +0.0088 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0947 +0.0077 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0806 +0.0068 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0684 +0.0058 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0580 +0.0050 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0491 +0.0042 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0415 +0.0034 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0350 +0.0027 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0295 +0.0021 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0249 +0.0017 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0210 +0.0012 6 0 0 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0178 +0.0010 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0150 +0.0006 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0127 +0.0004 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0108 +0.0003 6 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0091 +0.0001 6 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0077 -0.0001 6 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0066 -0.0001 6 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0056 -0.0002 6 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0048 -0.0002 7 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0041 -0.0003 7 0 0 0
TOTAL CALL 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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0038 +0.0008 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0052 +0.0010 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0070 +0.0011 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0094 +0.0014 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0125 +0.0017 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0164 +0.0020 5 0 0 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0214 +0.0024 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0275 +0.0027 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0350 +0.0030 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0442 +0.0033 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0551 +0.0035 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0680 +0.0036 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0832 +0.0038 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1007 +0.0037 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1207 +0.0035 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1434 +0.0032 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1722 +0.0023 5 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2036 +0.0014 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2373 +0.0003 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2732 -0.0006 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3110 -0.0016 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3506 -0.0024 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3917 -0.0032 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4341 -0.0040 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4776 -0.0047 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5221 -0.0053 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5675 -0.0057 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6136 -0.0062 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6604 -0.0064 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7076 -0.0068 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7553 -0.0070 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8034 -0.0071 6 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8517 -0.0073 6 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9003 -0.0075 6 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9492 -0.0075 6 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9982 -0.0076 6 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0474 -0.0076 7 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0967 -0.0077 7 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 2 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.6003 0.0000 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5571 0.0000 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5151 -0.0001 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4745 0.0000 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4353 0.0000 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3976 -0.0001 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3617 -0.0001 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3275 -0.0002 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2952 -0.0001 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2648 -0.0002 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2364 -0.0001 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2099 -0.0002 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1889 -0.0002 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1698 -0.0002 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1525 -0.0002 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1369 -0.0002 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1229 -0.0002 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1103 -0.0001 7 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0989 -0.0002 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0888 -0.0002 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0797 -0.0002 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0716 -0.0002 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0644 -0.0002 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0580 -0.0001 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0522 -0.0001 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0470 -0.0002 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0425 -0.0001 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0384 -0.0001 8 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0347 -0.0001 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0314 -0.0001 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0285 -0.0001 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0259 -0.0001 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0236 -0.0001 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0215 -0.0001 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0196 -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 0.0289 -0.0001 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0357 -0.0001 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0437 -0.0002 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0531 -0.0001 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0639 -0.0001 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0762 -0.0002 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0903 -0.0002 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1061 -0.0003 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1238 -0.0002 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1434 -0.0003 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1650 -0.0002 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1885 -0.0003 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2175 -0.0003 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2484 -0.0003 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2811 -0.0003 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3155 -0.0003 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3515 -0.0003 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3889 -0.0002 7 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4275 -0.0003 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4674 -0.0003 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5083 -0.0003 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5502 -0.0003 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5930 -0.0003 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6366 -0.0002 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6808 -0.0002 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7256 -0.0003 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7711 -0.0002 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8170 -0.0002 8 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8633 -0.0002 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9100 -0.0002 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9571 -0.0002 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0045 -0.0002 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0522 -0.0002 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1001 -0.0002 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1482 -0.0002 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 0.5869 +0.0010 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5455 +0.0010 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5053 +0.0009 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4665 +0.0009 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4292 +0.0009 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3934 +0.0008 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3592 +0.0007 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3267 +0.0006 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2960 +0.0006 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2671 +0.0006 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2400 +0.0005 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2147 +0.0004 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1950 +0.0004 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1770 +0.0003 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1607 +0.0003 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1458 +0.0003 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1324 +0.0003 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1202 +0.0003 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1091 +0.0002 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0992 +0.0002 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0902 +0.0002 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0820 +0.0001 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0747 +0.0001 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0681 +0.0001 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0622 +0.0001 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0568 +0.0001 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0519 0.0000 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0476 +0.0001 8 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0436 0.0000 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0400 0.0000 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0368 0.0000 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0339 0.0000 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0312 0.0000 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0289 +0.0001 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0267 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
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0424 -0.0003 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0510 -0.0003 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0608 -0.0004 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0720 -0.0004 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0847 -0.0004 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0989 -0.0005 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1147 -0.0006 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1322 -0.0007 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1515 -0.0007 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1726 -0.0007 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1955 -0.0008 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2202 -0.0009 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2505 -0.0009 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2825 -0.0010 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3162 -0.0010 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3513 -0.0010 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3879 -0.0010 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4257 -0.0010 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4646 -0.0011 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5047 -0.0011 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5457 -0.0011 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5875 -0.0012 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6302 -0.0012 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6736 -0.0012 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7177 -0.0012 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7623 -0.0012 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8074 -0.0013 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8531 -0.0012 8 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8991 -0.0013 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9455 -0.0013 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9923 -0.0013 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0394 -0.0013 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0867 -0.0013 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1344 -0.0012 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1822 -0.0013 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 0.5974 +0.0010 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5569 +0.0010 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5176 +0.0008 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4797 +0.0008 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4433 +0.0008 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4083 +0.0008 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3748 +0.0007 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3429 +0.0006 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3127 +0.0006 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2841 +0.0005 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2573 +0.0006 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2321 +0.0005 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2126 +0.0004 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1948 +0.0004 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1784 +0.0003 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1635 +0.0004 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1498 +0.0003 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1374 +0.0003 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1260 +0.0002 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1157 +0.0002 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1063 +0.0002 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0978 +0.0002 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0900 +0.0002 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0829 +0.0001 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0765 +0.0002 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0706 +0.0001 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0652 0.0000 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0604 +0.0001 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0559 0.0000 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0519 0.0000 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0482 0.0000 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0448 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
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0529 -0.0003 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0624 -0.0003 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0731 -0.0005 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0852 -0.0005 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0988 -0.0005 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1138 -0.0005 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1303 -0.0006 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1484 -0.0007 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1682 -0.0007 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1896 -0.0008 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2128 -0.0007 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2376 -0.0008 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2681 -0.0009 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3003 -0.0009 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3339 -0.0010 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3690 -0.0009 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4053 -0.0010 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4429 -0.0010 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4815 -0.0011 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5212 -0.0011 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5618 -0.0011 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6033 -0.0011 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6455 -0.0011 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6884 -0.0012 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7320 -0.0011 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7761 -0.0012 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8207 -0.0013 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8659 -0.0012 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9114 -0.0013 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9574 -0.0013 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0037 -0.0013 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0503 -0.0013 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 511 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED