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
17 JUN 2025, TUESDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-25 6.40 C 0.0000 0.0000 0.0000 0.7699 +0.0054 0 0 0 0
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7199 +0.0054 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6699 +0.0054 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6199 +0.0054 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5699 +0.0054 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5199 +0.0054 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4699 +0.0054 0 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4200 +0.0054 7 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3700 +0.0054 6 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3201 +0.0054 6 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2703 +0.0054 6 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2206 +0.0053 5 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1715 +0.0051 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1235 +0.0048 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0783 +0.0040 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0394 +0.0027 3 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0166 +0.0013 3 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0056 +0.0005 3 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0015 +0.0001 3 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0003 0.0000 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 5 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 8 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 10 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 12 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 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 13 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 0.0000 6 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0007 -0.0001 5 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0016 -0.0003 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0036 -0.0006 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0084 -0.0014 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0195 -0.0027 3 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0467 -0.0041 3 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0857 -0.0049 3 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1316 -0.0053 3 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1804 -0.0054 3 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2302 -0.0054 4 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2801 -0.0054 0 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3301 -0.0054 0 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3801 -0.0054 0 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4301 -0.0054 0 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4801 -0.0054 0 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5301 -0.0054 0 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5801 -0.0054 0 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6301 -0.0054 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6801 -0.0054 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7301 -0.0054 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7801 -0.0054 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8301 -0.0054 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8801 -0.0054 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9301 -0.0054 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 0.7521 +0.0072 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.7021 +0.0072 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6521 +0.0072 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6021 +0.0072 0 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5522 +0.0073 6 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5022 +0.0073 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4524 +0.0074 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4026 +0.0075 5 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3530 +0.0076 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3037 +0.0077 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2550 +0.0078 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2073 +0.0077 4 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1614 +0.0074 4 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1184 +0.0066 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0800 +0.0052 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0481 +0.0032 4 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0288 +0.0027 4 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0164 +0.0023 4 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0090 +0.0018 4 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0048 +0.0013 4 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0025 +0.0009 4 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0013 +0.0006 4 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0007 +0.0004 5 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0003 +0.0002 5 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0002 +0.0001 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 6 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 7 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 8 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 9 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 9 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 6 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0003 +0.0002 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0005 +0.0003 5 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0009 +0.0004 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0016 +0.0005 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0029 +0.0006 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0052 +0.0005 4 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0093 +0.0002 4 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0163 -0.0006 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0279 -0.0020 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0460 -0.0040 4 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0767 -0.0045 4 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1143 -0.0049 4 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1569 -0.0054 4 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2027 -0.0059 4 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2504 -0.0063 4 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2992 -0.0066 4 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3486 -0.0068 5 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3982 -0.0070 5 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4481 -0.0071 5 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4980 -0.0071 5 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5479 -0.0072 0 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5979 -0.0072 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6479 -0.0072 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6979 -0.0072 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7479 -0.0072 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7979 -0.0072 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8479 -0.0072 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8979 -0.0072 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 0.8853 +0.0060 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8353 +0.0060 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7853 +0.0060 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7353 +0.0060 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6853 +0.0060 0 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6353 +0.0060 0 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5854 +0.0060 5 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5355 +0.0060 5 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4856 +0.0059 5 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4360 +0.0059 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3865 +0.0058 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3376 +0.0057 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2894 +0.0054 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2424 +0.0050 4 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1973 +0.0044 4 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1550 +0.0037 4 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1165 +0.0028 4 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0829 +0.0019 4 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0552 +0.0010 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0366 +0.0004 4 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0234 0.0000 4 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0145 -0.0001 4 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0087 -0.0002 4 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0051 -0.0002 4 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0029 -0.0002 4 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0016 -0.0002 5 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0009 -0.0001 5 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 0.0001 0.0000 5 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0007 -0.0001 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0012 -0.0002 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0023 -0.0003 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0041 -0.0006 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0071 -0.0010 4 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0120 -0.0016 4 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0197 -0.0023 4 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0312 -0.0032 4 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0476 -0.0041 4 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0699 -0.0050 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1013 -0.0056 4 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1381 -0.0060 4 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1792 -0.0061 4 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2234 -0.0062 4 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2698 -0.0062 4 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3176 -0.0062 4 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3663 -0.0062 5 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4156 -0.0061 5 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4652 -0.0060 5 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5150 -0.0060 5 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5648 -0.0061 5 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6148 -0.0060 5 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6647 -0.0060 0 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7147 -0.0060 0 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7647 -0.0060 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8147 -0.0060 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8647 -0.0060 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9147 -0.0060 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9647 -0.0060 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
OCT-25 6.40 C 0.0000 0.0000 0.0000 0.7208 - 6 0 0 -
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.6708 - 5 0 0 -
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.6209 - 5 0 0 -
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.5711 - 5 0 0 -
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.5213 - 5 0 0 -
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.4718 - 5 0 0 -
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.4225 - 5 0 0 -
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.3738 - 5 0 0 -
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.3258 - 5 0 0 -
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.2789 - 5 0 0 -
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.2337 - 4 0 0 -
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.1907 - 4 0 0 -
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.1508 - 4 0 0 -
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.1147 - 4 0 0 -
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0834 - 4 0 0 -
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0609 - 4 0 0 -
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0434 - 4 0 0 -
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0304 - 4 0 0 -
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0209 - 4 0 0 -
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0141 - 5 0 0 -
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0095 - 5 0 0 -
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0063 - 5 0 0 -
OCT-25 7.50 C 0.0000 0.0000 0.0000 0.0041 - 5 0 0 -
OCT-25 7.55 C 0.0000 0.0000 0.0000 0.0027 - 5 0 0 -
OCT-25 7.60 C 0.0000 0.0000 0.0000 0.0018 - 5 0 0 -
OCT-25 7.65 C 0.0000 0.0000 0.0000 0.0011 - 5 0 0 -
OCT-25 7.70 C 0.0000 0.0000 0.0000 0.0007 - 5 0 0 -
OCT-25 7.75 C 0.0000 0.0000 0.0000 0.0005 - 5 0 0 -
OCT-25 7.80 C 0.0000 0.0000 0.0000 0.0003 - 6 0 0 -
OCT-25 7.85 C 0.0000 0.0000 0.0000 0.0002 - 6 0 0 -
OCT-25 7.90 C 0.0000 0.0000 0.0000 0.0001 - 6 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
OCT-25 6.40 P 0.0000 0.0000 0.0000 0.0001 - 6 0 0 -
OCT-25 6.45 P 0.0000 0.0000 0.0000 0.0001 - 5 0 0 -
OCT-25 6.50 P 0.0000 0.0000 0.0000 0.0002 - 5 0 0 -
OCT-25 6.55 P 0.0000 0.0000 0.0000 0.0004 - 5 0 0 -
OCT-25 6.60 P 0.0000 0.0000 0.0000 0.0006 - 5 0 0 -
OCT-25 6.65 P 0.0000 0.0000 0.0000 0.0011 - 5 0 0 -
OCT-25 6.70 P 0.0000 0.0000 0.0000 0.0018 - 5 0 0 -
OCT-25 6.75 P 0.0000 0.0000 0.0000 0.0031 - 5 0 0 -
OCT-25 6.80 P 0.0000 0.0000 0.0000 0.0051 - 5 0 0 -
OCT-25 6.85 P 0.0000 0.0000 0.0000 0.0082 - 5 0 0 -
OCT-25 6.90 P 0.0000 0.0000 0.0000 0.0130 - 4 0 0 -
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0200 - 4 0 0 -
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0301 - 4 0 0 -
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0440 - 4 0 0 -
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0627 - 4 0 0 -
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0902 - 4 0 0 -
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.1227 - 4 0 0 -
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.1597 - 4 0 0 -
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.2002 - 4 0 0 -
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.2434 - 5 0 0 -
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.2888 - 5 0 0 -
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.3356 - 5 0 0 -
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.3834 - 5 0 0 -
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.4320 - 5 0 0 -
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.4811 - 5 0 0 -
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.5304 - 5 0 0 -
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.5800 - 5 0 0 -
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.6298 - 5 0 0 -
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.6796 - 6 0 0 -
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.7295 - 6 0 0 -
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.7794 - 6 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-25 6.25 C 0.0000 0.0000 0.0000 0.8384 +0.0055 5 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7885 +0.0055 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7386 +0.0054 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6888 +0.0054 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6392 +0.0055 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5897 +0.0054 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5405 +0.0054 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4917 +0.0053 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4435 +0.0052 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3961 +0.0051 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3497 +0.0048 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3048 +0.0046 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2617 +0.0043 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2210 +0.0041 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1830 +0.0037 5 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1482 +0.0033 4 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1171 +0.0029 4 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0899 +0.0024 4 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0710 +0.0019 4 0 0 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0557 +0.0014 5 0 1 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0435 +0.0010 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0338 +0.0007 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0263 +0.0005 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0204 +0.0003 5 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0158 +0.0001 5 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0123 0.0000 5 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0096 0.0000 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0075 -0.0001 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0059 -0.0001 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0046 -0.0002 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0037 -0.0001 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0029 -0.0001 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0023 -0.0002 6 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0019 -0.0001 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0015 -0.0001 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0012 -0.0001 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0010 -0.0001 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0008 -0.0001 7 0 0 0
TOTAL CALL 0 41 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 6.25 P 0.0000 0.0000 0.0000 0.0001 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 0.0003 -0.0001 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0005 -0.0001 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0009 0.0000 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0014 -0.0001 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0022 -0.0001 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0034 -0.0002 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0052 -0.0003 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0078 -0.0004 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0114 -0.0007 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0165 -0.0009 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0234 -0.0012 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0327 -0.0014 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0447 -0.0018 5 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0599 -0.0022 4 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0788 -0.0026 4 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1016 -0.0031 4 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1327 -0.0036 4 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1674 -0.0041 5 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2052 -0.0045 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2455 -0.0048 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2880 -0.0050 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3321 -0.0052 5 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3775 -0.0054 5 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4240 -0.0055 5 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4713 -0.0055 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5192 -0.0056 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5676 -0.0056 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6163 -0.0057 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6654 -0.0056 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7146 -0.0056 6 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7640 -0.0057 6 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8136 -0.0056 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8632 -0.0056 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9129 -0.0056 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9627 -0.0056 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0125 -0.0056 7 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 0.7957 +0.0059 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7462 +0.0059 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6969 +0.0059 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6480 +0.0060 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5993 +0.0059 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5512 +0.0058 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5038 +0.0058 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4572 +0.0057 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4117 +0.0056 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3675 +0.0054 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3249 +0.0052 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2842 +0.0049 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2456 +0.0045 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2096 +0.0042 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1762 +0.0037 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1459 +0.0032 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1187 +0.0027 4 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0984 +0.0028 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0811 +0.0029 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0665 +0.0030 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0543 +0.0030 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0442 +0.0030 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0359 +0.0030 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0291 +0.0029 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0235 +0.0027 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0190 +0.0025 5 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0154 +0.0024 5 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0124 +0.0022 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0100 +0.0019 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0081 +0.0018 6 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0066 +0.0016 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0054 +0.0015 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0044 +0.0013 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0036 +0.0012 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0029 +0.0010 6 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0024 +0.0009 6 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0020 +0.0008 6 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0016 +0.0007 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 0.0010 0.0000 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0015 0.0000 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0022 0.0000 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0033 +0.0001 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0046 0.0000 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0065 -0.0001 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0091 -0.0001 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0125 -0.0002 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0170 -0.0003 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0228 -0.0005 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0302 -0.0007 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0395 -0.0010 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0509 -0.0014 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0649 -0.0017 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0815 -0.0022 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1012 -0.0027 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1240 -0.0032 4 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1537 -0.0031 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1864 -0.0030 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2218 -0.0029 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2596 -0.0029 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2995 -0.0029 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3412 -0.0029 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3844 -0.0030 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4288 -0.0032 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4743 -0.0034 5 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5207 -0.0035 5 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5677 -0.0037 6 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6153 -0.0040 6 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6634 -0.0041 6 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7119 -0.0043 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7607 -0.0044 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8097 -0.0046 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8589 -0.0047 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9082 -0.0049 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9577 -0.0050 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0073 -0.0051 6 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0569 -0.0052 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 0.7588 +0.0057 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7101 +0.0059 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6618 +0.0061 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6141 +0.0063 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5671 +0.0065 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5209 +0.0068 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4758 +0.0070 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4320 +0.0074 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3896 +0.0076 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3489 +0.0079 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3101 +0.0081 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2733 +0.0082 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2389 +0.0084 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2069 +0.0084 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1774 +0.0083 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1506 +0.0081 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1293 +0.0080 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1107 +0.0079 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0944 +0.0077 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0802 +0.0074 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0680 +0.0071 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0575 +0.0067 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0486 +0.0063 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0410 +0.0059 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0345 +0.0054 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0290 +0.0050 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0244 +0.0045 6 0 0 0
JUN-26 7.60 C 0.0181 0.0181 0.0181 0.0206 +0.0042 6 1 1 +1
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0173 +0.0038 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0146 +0.0034 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0123 +0.0031 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0103 +0.0027 6 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0087 +0.0024 6 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0074 +0.0022 6 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0062 +0.0019 6 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0053 +0.0018 6 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0045 +0.0016 6 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0038 +0.0014 7 0 0 0
TOTAL CALL 1 2 +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 P 0.0000 0.0000 0.0000 0.0030 +0.0005 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0043 +0.0007 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0060 +0.0009 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0083 +0.0011 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0113 +0.0013 5 0 0 0
JUN-26 6.50 P 0.0126 0.0126 0.0126 0.0151 +0.0016 5 1 1 +1
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0200 +0.0018 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0262 +0.0022 5 0 0 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0338 +0.0024 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0431 +0.0027 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0543 +0.0029 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0675 +0.0030 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0831 +0.0032 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1011 +0.0032 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1216 +0.0031 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1448 +0.0029 5 0 0 0
JUN-26 7.05 P 0.1598 0.1598 0.1598 0.1735 +0.0028 5 1 1 +1
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2049 +0.0027 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2386 +0.0025 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2744 +0.0022 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3122 +0.0019 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3517 +0.0015 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3928 +0.0011 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4352 +0.0007 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4787 +0.0002 6 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5232 -0.0002 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5686 -0.0007 6 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6148 -0.0010 6 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6615 -0.0014 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7088 -0.0018 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7565 -0.0021 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8045 -0.0025 6 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8529 -0.0028 6 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9016 -0.0030 6 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9504 -0.0033 6 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9995 -0.0034 6 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0487 -0.0036 6 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0980 -0.0038 7 0 0 0
TOTAL PUT 2 3 +2
MONTH PUT/CALL RATIO 2.00 MONTH TOTAL 3 5 +3
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 0.6014 +0.0058 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5581 +0.0056 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5160 +0.0054 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4753 +0.0053 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4360 +0.0051 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3982 +0.0048 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3622 +0.0046 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3279 +0.0043 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2955 +0.0041 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2650 +0.0038 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2365 +0.0036 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2100 +0.0033 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1888 +0.0030 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1697 +0.0028 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1523 +0.0025 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1367 +0.0023 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1226 +0.0021 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1100 +0.0019 7 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0986 +0.0017 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0885 +0.0016 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0794 +0.0014 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0713 +0.0013 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0640 +0.0011 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0576 +0.0011 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0518 +0.0009 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0467 +0.0009 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0421 +0.0008 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0380 +0.0007 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0344 +0.0007 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0311 +0.0006 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0282 +0.0005 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0256 +0.0005 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0233 +0.0005 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0212 +0.0004 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0193 +0.0003 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0283 -0.0008 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0350 -0.0010 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0429 -0.0012 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0522 -0.0013 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0629 -0.0015 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0751 -0.0018 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0891 -0.0020 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1048 -0.0023 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1224 -0.0025 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1419 -0.0028 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1634 -0.0030 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1869 -0.0033 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2157 -0.0036 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2466 -0.0038 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2792 -0.0041 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3136 -0.0043 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3495 -0.0045 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3869 -0.0047 7 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4255 -0.0049 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4654 -0.0050 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5063 -0.0052 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5482 -0.0053 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5909 -0.0055 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6345 -0.0055 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6787 -0.0057 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7236 -0.0057 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7690 -0.0058 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8149 -0.0059 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8613 -0.0059 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9080 -0.0060 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9551 -0.0061 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0025 -0.0061 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0502 -0.0061 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0981 -0.0062 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1462 -0.0063 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 0.5871 +0.0066 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5456 +0.0064 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5053 +0.0061 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4665 +0.0060 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4290 +0.0057 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3932 +0.0055 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3590 +0.0052 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3265 +0.0050 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2957 +0.0046 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2667 +0.0043 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2396 +0.0040 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2143 +0.0038 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1946 +0.0035 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1765 +0.0032 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1602 +0.0030 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1453 +0.0028 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1318 +0.0025 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1196 +0.0023 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1086 +0.0021 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0986 +0.0019 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0896 +0.0018 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0815 +0.0016 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0742 +0.0015 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0676 +0.0014 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0617 +0.0013 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0563 +0.0011 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0515 +0.0011 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0471 +0.0009 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0432 +0.0009 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0396 +0.0008 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0364 +0.0007 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0335 +0.0007 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0309 +0.0007 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0285 +0.0006 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0263 +0.0005 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 0.0419 -0.0012 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0504 -0.0014 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0601 -0.0017 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0713 -0.0018 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0838 -0.0021 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0980 -0.0023 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1138 -0.0026 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1313 -0.0028 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1505 -0.0032 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1715 -0.0035 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1944 -0.0038 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2191 -0.0040 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2494 -0.0043 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2813 -0.0046 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3150 -0.0048 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3501 -0.0050 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3866 -0.0053 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4244 -0.0055 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4634 -0.0057 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5034 -0.0059 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5444 -0.0060 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5863 -0.0062 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6290 -0.0063 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6724 -0.0064 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7165 -0.0065 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7611 -0.0067 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8063 -0.0067 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8519 -0.0069 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8980 -0.0069 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9444 -0.0070 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9912 -0.0071 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0383 -0.0071 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0857 -0.0071 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1333 -0.0072 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1811 -0.0073 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 0.5975 +0.0064 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5570 +0.0063 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5177 +0.0061 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4797 +0.0058 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4432 +0.0056 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4081 +0.0053 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3746 +0.0051 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3427 +0.0049 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3124 +0.0046 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2838 +0.0043 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2569 +0.0041 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2317 +0.0038 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2122 +0.0035 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1943 +0.0033 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1779 +0.0030 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1630 +0.0029 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1493 +0.0026 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1369 +0.0025 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1255 +0.0022 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1152 +0.0021 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1058 +0.0019 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0973 +0.0018 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0895 +0.0017 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0824 +0.0015 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0760 +0.0014 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0701 +0.0013 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0648 +0.0012 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0599 +0.0011 7 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0555 +0.0010 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0515 +0.0010 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0478 +0.0009 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0444 +0.0008 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0523 -0.0014 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0618 -0.0015 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0725 -0.0017 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0845 -0.0020 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0980 -0.0022 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1129 -0.0025 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1294 -0.0027 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1475 -0.0029 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1672 -0.0032 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1886 -0.0035 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2117 -0.0037 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2365 -0.0040 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2670 -0.0043 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.2991 -0.0045 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3327 -0.0048 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3678 -0.0049 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4041 -0.0052 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4417 -0.0053 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4803 -0.0056 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5200 -0.0057 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5606 -0.0059 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6021 -0.0060 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6443 -0.0061 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6872 -0.0063 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7308 -0.0064 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7749 -0.0065 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8196 -0.0066 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8647 -0.0067 7 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9103 -0.0068 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9563 -0.0068 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0026 -0.0069 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0492 -0.0070 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 2.00 MARKET TOTAL 3 234 +3
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED