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
30 JUN 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
JUL-25 6.40 C 0.0000 0.0000 0.0000 0.7550 -0.0078 0 0 0 0
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7050 -0.0078 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6550 -0.0078 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6050 -0.0078 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5550 -0.0078 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5050 -0.0078 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4550 -0.0078 0 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4050 -0.0078 0 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3551 -0.0077 9 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3051 -0.0078 8 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2552 -0.0078 7 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2054 -0.0077 6 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1558 -0.0077 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1069 -0.0078 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0604 -0.0076 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0216 -0.0064 3 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0061 -0.0035 3 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0015 -0.0014 4 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0003 -0.0006 4 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0001 -0.0002 5 0 0 0
JUL-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 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 19 0 0 0
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-25 6.90 P 0.0000 0.0000 0.0000 0.0002 0.0000 7 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0004 +0.0001 6 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0008 +0.0001 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0019 0.0000 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0054 +0.0002 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0166 +0.0014 3 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0511 +0.0043 3 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0965 +0.0064 4 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1453 +0.0072 4 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1951 +0.0076 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2450 +0.0077 0 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2950 +0.0078 0 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3450 +0.0078 0 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3950 +0.0078 0 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4450 +0.0078 0 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4950 +0.0078 0 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5450 +0.0078 0 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5950 +0.0078 0 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6450 +0.0078 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6950 +0.0078 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7450 +0.0078 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7950 +0.0078 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8450 +0.0078 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8950 +0.0078 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9450 +0.0078 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 0.7359 -0.0082 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.6859 -0.0082 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6359 -0.0082 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.5859 -0.0082 0 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5360 -0.0082 7 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.4860 -0.0082 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4361 -0.0082 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.3863 -0.0082 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3366 -0.0083 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.2872 -0.0083 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2383 -0.0083 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.1904 -0.0082 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1444 -0.0079 4 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1015 -0.0074 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0639 -0.0065 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0341 -0.0050 3 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0178 -0.0035 4 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0086 -0.0021 4 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0039 -0.0012 4 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0017 -0.0006 4 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0007 -0.0003 4 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 9 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 7 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 0.0002 0.0000 6 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0007 -0.0001 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0013 -0.0001 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0024 -0.0001 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0045 0.0000 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0085 +0.0003 4 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0156 +0.0008 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0280 +0.0017 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0482 +0.0032 3 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0819 +0.0047 4 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1227 +0.0061 4 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1680 +0.0070 4 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2158 +0.0076 4 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2648 +0.0079 4 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3144 +0.0081 4 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3642 +0.0081 4 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.4141 +0.0081 0 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4641 +0.0082 0 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.5141 +0.0082 0 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5641 +0.0082 0 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.6141 +0.0082 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6641 +0.0082 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.7141 +0.0082 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7641 +0.0082 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.8141 +0.0082 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8641 +0.0082 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.9141 +0.0082 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 0.8711 -0.0079 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8211 -0.0079 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7711 -0.0079 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7211 -0.0079 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6711 -0.0079 0 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6212 -0.0079 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5712 -0.0079 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5213 -0.0079 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4715 -0.0079 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4218 -0.0079 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3724 -0.0078 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3233 -0.0079 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2748 -0.0080 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2275 -0.0080 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1818 -0.0081 4 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1388 -0.0082 4 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.0996 -0.0082 4 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0659 -0.0079 4 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0429 -0.0032 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0267 -0.0022 4 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0158 -0.0015 4 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0090 -0.0009 4 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0049 -0.0006 4 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0026 -0.0004 4 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0014 -0.0001 4 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0007 -0.0001 5 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 8 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 2 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 9 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 8 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 7 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 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0007 0.0000 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0013 +0.0001 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0022 0.0000 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0037 -0.0001 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0064 -0.0001 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0107 -0.0002 4 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0177 -0.0003 4 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0285 -0.0003 4 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0448 0.0000 4 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0718 +0.0047 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.1056 +0.0057 4 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1447 +0.0064 4 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1879 +0.0070 4 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2338 +0.0073 4 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2815 +0.0075 4 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3303 +0.0078 4 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3796 +0.0078 5 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4292 +0.0078 5 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4791 +0.0079 5 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5290 +0.0079 5 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5789 +0.0079 0 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6289 +0.0079 0 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6789 +0.0079 0 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7289 +0.0079 0 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7789 +0.0079 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8289 +0.0079 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8789 +0.0079 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9289 +0.0079 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9789 +0.0079 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 0.7068 -0.0080 6 0 0 0
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.6569 -0.0079 6 0 0 0
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.6070 -0.0079 6 0 0 0
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.5572 -0.0078 6 0 0 0
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.5075 -0.0077 5 0 0 0
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.4580 -0.0076 5 0 0 0
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.4088 -0.0075 5 0 0 0
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.3600 -0.0073 5 0 0 0
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.3119 -0.0071 5 0 0 0
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.2649 -0.0069 5 0 0 0
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.2194 -0.0066 4 0 0 0
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.1761 -0.0063 4 0 0 0
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.1359 -0.0060 4 0 0 0
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.0998 -0.0056 4 0 0 0
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0688 -0.0051 4 0 0 0
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0475 -0.0042 4 0 0 0
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0318 -0.0033 4 0 0 0
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0206 -0.0025 4 0 0 0
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0130 -0.0018 4 0 0 0
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0080 -0.0013 4 0 0 0
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0048 -0.0009 4 0 0 0
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0029 -0.0005 4 0 0 0
OCT-25 7.50 C 0.0000 0.0000 0.0000 0.0017 -0.0003 5 0 0 0
OCT-25 7.55 C 0.0000 0.0000 0.0000 0.0010 -0.0002 5 0 0 0
OCT-25 7.60 C 0.0000 0.0000 0.0000 0.0005 -0.0002 5 0 0 0
OCT-25 7.65 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
OCT-25 7.70 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
OCT-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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
OCT-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 6.45 P 0.0000 0.0000 0.0000 0.0002 +0.0001 6 0 0 0
OCT-25 6.50 P 0.0000 0.0000 0.0000 0.0003 +0.0001 6 0 0 0
OCT-25 6.55 P 0.0000 0.0000 0.0000 0.0005 +0.0002 6 0 0 0
OCT-25 6.60 P 0.0000 0.0000 0.0000 0.0008 +0.0003 5 0 0 0
OCT-25 6.65 P 0.0000 0.0000 0.0000 0.0013 +0.0004 5 0 0 0
OCT-25 6.70 P 0.0000 0.0000 0.0000 0.0021 +0.0005 5 0 0 0
OCT-25 6.75 P 0.0000 0.0000 0.0000 0.0033 +0.0007 5 0 0 0
OCT-25 6.80 P 0.0000 0.0000 0.0000 0.0052 +0.0009 5 0 0 0
OCT-25 6.85 P 0.0000 0.0000 0.0000 0.0082 +0.0011 5 0 0 0
OCT-25 6.90 P 0.0000 0.0000 0.0000 0.0127 +0.0014 4 0 0 0
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0194 +0.0017 4 0 0 0
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0292 +0.0020 4 0 0 0
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0431 +0.0024 4 0 0 0
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0621 +0.0029 4 0 0 0
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0908 +0.0038 4 0 0 0
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.1251 +0.0047 4 0 0 0
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.1639 +0.0055 4 0 0 0
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.2063 +0.0062 4 0 0 0
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.2513 +0.0067 4 0 0 0
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.2981 +0.0071 4 0 0 0
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.3462 +0.0075 4 0 0 0
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.3950 +0.0077 5 0 0 0
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.4443 +0.0078 5 0 0 0
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.4938 +0.0078 5 0 0 0
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.5436 +0.0079 5 0 0 0
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.5935 +0.0080 5 0 0 0
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.6434 +0.0080 5 0 0 0
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.6934 +0.0080 5 0 0 0
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.7433 +0.0080 0 0 0 0
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.7933 +0.0080 0 0 0 0
OCT-25 7.95 P 0.0000 0.0000 0.0000 0.8433 +0.0080 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
DEC-25 6.25 C 0.0000 0.0000 0.0000 0.8252 -0.0079 6 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7753 -0.0078 6 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7254 -0.0078 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6756 -0.0078 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6259 -0.0077 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5764 -0.0076 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5272 -0.0075 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4784 -0.0073 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4301 -0.0072 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3826 -0.0070 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3362 -0.0067 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.2912 -0.0065 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2481 -0.0062 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2074 -0.0059 5 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1695 -0.0056 4 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1351 -0.0053 4 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1046 -0.0049 4 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0783 -0.0045 4 0 2 0
DEC-25 7.15 C 0.0590 0.0590 0.0590 0.0607 -0.0036 4 2 2 +2
DEC-25 7.20 C 0.0440 0.0440 0.0440 0.0467 -0.0029 4 3 3 +2
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0358 -0.0023 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0274 -0.0017 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0209 -0.0013 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0160 -0.0009 5 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0123 -0.0006 5 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0094 -0.0004 5 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0073 -0.0002 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0056 -0.0002 6 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0044 -0.0001 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0034 0.0000 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0027 0.0000 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0021 0.0000 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0017 0.0000 6 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0014 +0.0001 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0011 +0.0001 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0009 +0.0001 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0007 0.0000 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0006 +0.0001 7 0 0 0
TOTAL CALL 5 45 +4
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 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0002 +0.0001 6 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 0.0008 +0.0002 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0013 +0.0003 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0021 +0.0004 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0033 +0.0006 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0050 +0.0007 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0075 +0.0009 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0111 +0.0012 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0161 +0.0014 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0230 +0.0017 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0323 +0.0020 5 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0444 +0.0023 4 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0600 +0.0026 4 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0795 +0.0030 4 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.1032 +0.0034 4 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1356 +0.0043 4 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1716 +0.0050 4 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2107 +0.0056 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2523 +0.0062 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2958 +0.0066 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3409 +0.0070 5 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3872 +0.0073 5 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4343 +0.0075 5 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4822 +0.0077 6 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5305 +0.0077 6 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5793 +0.0078 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6283 +0.0079 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6776 +0.0079 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7270 +0.0079 6 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7766 +0.0079 6 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8263 +0.0080 7 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8760 +0.0080 7 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9258 +0.0080 7 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9756 +0.0079 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0255 +0.0080 7 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 5 60 +4
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 0.7837 -0.0081 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7342 -0.0079 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6848 -0.0078 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6357 -0.0076 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5871 -0.0073 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5389 -0.0071 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4914 -0.0068 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4448 -0.0065 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.3993 -0.0062 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3552 -0.0059 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3127 -0.0056 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2722 -0.0054 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2340 -0.0053 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.1985 -0.0051 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1658 -0.0050 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1362 -0.0049 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1100 -0.0048 5 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0899 -0.0043 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0730 -0.0037 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0588 -0.0032 5 0 0 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0470 -0.0028 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0374 -0.0024 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0296 -0.0020 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0233 -0.0017 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0183 -0.0014 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0143 -0.0012 5 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0112 -0.0009 5 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0087 -0.0008 5 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0068 -0.0006 5 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0053 -0.0005 5 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0041 -0.0004 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0032 -0.0003 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0025 -0.0002 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0019 -0.0002 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0015 -0.0002 6 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0012 -0.0001 6 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0009 -0.0001 6 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0007 -0.0001 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 0.0008 +0.0003 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0013 +0.0005 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0019 +0.0006 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0028 +0.0008 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0042 +0.0011 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0060 +0.0013 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0085 +0.0016 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0119 +0.0019 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0164 +0.0022 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0223 +0.0025 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0298 +0.0028 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0393 +0.0030 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0511 +0.0031 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0656 +0.0033 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0829 +0.0034 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1033 +0.0035 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1271 +0.0036 5 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1570 +0.0041 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1901 +0.0047 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2259 +0.0052 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2641 +0.0056 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3045 +0.0060 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3467 +0.0064 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3904 +0.0067 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4354 +0.0070 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4814 +0.0072 5 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5283 +0.0075 5 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5758 +0.0076 5 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6239 +0.0078 5 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6724 +0.0079 5 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7212 +0.0080 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7703 +0.0081 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8196 +0.0082 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8690 +0.0082 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9186 +0.0082 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9683 +0.0083 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0180 +0.0083 6 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0678 +0.0083 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 0.7473 -0.0078 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.6984 -0.0078 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6500 -0.0078 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6021 -0.0077 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5550 -0.0076 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5087 -0.0075 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4634 -0.0074 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4194 -0.0072 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3769 -0.0071 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3362 -0.0068 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.2974 -0.0065 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2608 -0.0062 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2265 -0.0059 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.1948 -0.0055 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1658 -0.0050 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1395 -0.0046 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1185 -0.0041 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1000 -0.0038 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0841 -0.0034 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0703 -0.0030 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0586 -0.0026 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0486 -0.0024 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0403 -0.0020 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0332 -0.0017 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0273 -0.0015 5 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0224 -0.0013 5 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0184 -0.0011 5 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0151 -0.0009 5 0 1 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0123 -0.0008 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0101 -0.0006 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0082 -0.0006 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0067 -0.0005 6 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0055 -0.0004 6 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0045 -0.0003 6 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0037 -0.0003 6 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0030 -0.0002 6 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0025 -0.0002 6 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0020 -0.0002 6 0 0 0
TOTAL CALL 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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0026 +0.0001 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0037 +0.0001 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0053 +0.0001 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0074 +0.0002 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0103 +0.0003 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0140 +0.0004 5 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0187 +0.0005 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0247 +0.0007 5 0 2 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0322 +0.0008 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0415 +0.0011 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0527 +0.0014 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0661 +0.0017 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0818 +0.0020 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.1001 +0.0024 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1211 +0.0029 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1448 +0.0033 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1738 +0.0038 5 0 1 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2053 +0.0041 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2394 +0.0045 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2756 +0.0049 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3139 +0.0053 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3539 +0.0055 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3956 +0.0059 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4385 +0.0062 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4826 +0.0064 5 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5277 +0.0066 5 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5737 +0.0068 5 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6204 +0.0070 5 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6676 +0.0071 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7154 +0.0073 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7635 +0.0073 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8120 +0.0074 6 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8608 +0.0075 6 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9098 +0.0076 6 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9590 +0.0076 6 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0083 +0.0077 6 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0578 +0.0077 6 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1073 +0.0077 6 0 0 0
TOTAL PUT 0 6 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 8 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 0.5899 -0.0075 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5466 -0.0074 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5046 -0.0073 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4640 -0.0071 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4249 -0.0068 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3874 -0.0066 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3515 -0.0064 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3175 -0.0062 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2854 -0.0059 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2553 -0.0056 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2272 -0.0052 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2011 -0.0049 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1804 -0.0046 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1616 -0.0043 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1447 -0.0040 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1295 -0.0037 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1158 -0.0034 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1035 -0.0032 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0926 -0.0029 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0828 -0.0027 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0741 -0.0025 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0663 -0.0023 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0594 -0.0022 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0533 -0.0019 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0478 -0.0018 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0429 -0.0017 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0386 -0.0015 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0348 -0.0014 8 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0313 -0.0013 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0283 -0.0012 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0256 -0.0011 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0231 -0.0011 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0210 -0.0009 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0191 -0.0008 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0173 -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
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0282 +0.0006 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0349 +0.0007 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0429 +0.0008 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0523 +0.0010 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0632 +0.0013 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0757 +0.0015 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0898 +0.0017 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1058 +0.0019 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1237 +0.0022 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1436 +0.0025 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1655 +0.0029 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1894 +0.0032 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2187 +0.0035 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2499 +0.0038 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2830 +0.0041 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3178 +0.0044 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3541 +0.0047 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3918 +0.0049 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4309 +0.0052 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4711 +0.0054 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5124 +0.0056 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5546 +0.0058 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5977 +0.0059 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6416 +0.0062 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6861 +0.0063 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7312 +0.0064 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7769 +0.0066 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8231 +0.0067 8 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8696 +0.0068 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9166 +0.0069 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9639 +0.0070 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0114 +0.0070 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0593 +0.0072 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1074 +0.0073 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1556 +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
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.5751 -0.0057 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5338 -0.0055 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.4937 -0.0054 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4550 -0.0053 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4178 -0.0051 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3822 -0.0050 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3483 -0.0048 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3161 -0.0046 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2857 -0.0044 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2571 -0.0042 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2304 -0.0039 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2055 -0.0038 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1862 -0.0035 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1686 -0.0033 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1526 -0.0031 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1381 -0.0029 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1250 -0.0027 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1132 -0.0025 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1025 -0.0024 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0929 -0.0022 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0842 -0.0021 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0765 -0.0019 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0694 -0.0018 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0631 -0.0017 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0575 -0.0015 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0524 -0.0014 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0478 -0.0013 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0436 -0.0013 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0399 -0.0012 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0365 -0.0011 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0335 -0.0010 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0308 -0.0009 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0283 -0.0009 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0261 -0.0008 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0241 -0.0007 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 0.0421 +0.0005 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0508 +0.0007 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0607 +0.0008 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0720 +0.0009 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0848 +0.0011 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0992 +0.0012 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1153 +0.0014 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1331 +0.0016 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1527 +0.0018 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1741 +0.0020 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1974 +0.0023 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2225 +0.0024 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2532 +0.0027 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2856 +0.0029 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3196 +0.0031 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3551 +0.0033 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3920 +0.0035 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4302 +0.0037 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4695 +0.0038 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5099 +0.0040 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5512 +0.0041 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5935 +0.0043 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6364 +0.0044 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6801 +0.0045 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7245 +0.0047 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7694 +0.0048 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8148 +0.0049 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8606 +0.0049 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.9069 +0.0050 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9535 +0.0051 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.0005 +0.0052 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0478 +0.0053 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0953 +0.0053 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1431 +0.0054 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1911 +0.0055 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 0.5858 -0.0055 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5454 -0.0054 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5063 -0.0053 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4685 -0.0052 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4322 -0.0050 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.3974 -0.0049 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3642 -0.0047 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3326 -0.0045 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3026 -0.0044 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2744 -0.0041 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2479 -0.0039 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2231 -0.0037 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2040 -0.0035 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1864 -0.0033 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1704 -0.0032 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1558 -0.0030 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1425 -0.0028 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1304 -0.0026 6 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1194 -0.0024 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1094 -0.0023 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1003 -0.0022 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0920 -0.0021 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0845 -0.0019 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0777 -0.0018 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0715 -0.0017 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0659 -0.0016 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0608 -0.0015 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0562 -0.0014 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0519 -0.0014 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0481 -0.0012 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0446 -0.0012 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0414 -0.0011 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0528 +0.0007 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0624 +0.0008 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0733 +0.0009 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0855 +0.0010 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0992 +0.0012 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1144 +0.0013 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1312 +0.0015 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1496 +0.0017 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1696 +0.0018 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1914 +0.0021 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2149 +0.0023 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2401 +0.0025 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2710 +0.0027 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3034 +0.0029 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3374 +0.0030 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3728 +0.0032 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4095 +0.0034 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4474 +0.0036 6 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4864 +0.0038 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5264 +0.0039 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5673 +0.0040 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6090 +0.0041 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6515 +0.0043 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6947 +0.0044 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7385 +0.0045 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7829 +0.0046 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8278 +0.0047 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8732 +0.0048 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9189 +0.0048 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9651 +0.0050 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0116 +0.0050 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0584 +0.0051 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.00 MARKET TOTAL 5 241 +4
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED