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
02 JUL 2025, WEDNESDAY
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 0.7621 +0.0136 0 0 0 0
JUL-25 6.45 C 0.0000 0.0000 0.0000 0.7121 +0.0136 0 0 0 0
JUL-25 6.50 C 0.0000 0.0000 0.0000 0.6621 +0.0136 0 0 0 0
JUL-25 6.55 C 0.0000 0.0000 0.0000 0.6121 +0.0136 0 0 0 0
JUL-25 6.60 C 0.0000 0.0000 0.0000 0.5621 +0.0136 0 0 0 0
JUL-25 6.65 C 0.0000 0.0000 0.0000 0.5121 +0.0136 0 0 0 0
JUL-25 6.70 C 0.0000 0.0000 0.0000 0.4621 +0.0136 0 0 0 0
JUL-25 6.75 C 0.0000 0.0000 0.0000 0.4121 +0.0136 0 0 0 0
JUL-25 6.80 C 0.0000 0.0000 0.0000 0.3621 +0.0136 0 0 0 0
JUL-25 6.85 C 0.0000 0.0000 0.0000 0.3121 +0.0135 0 0 0 0
JUL-25 6.90 C 0.0000 0.0000 0.0000 0.2622 +0.0135 7 0 0 0
JUL-25 6.95 C 0.0000 0.0000 0.0000 0.2122 +0.0134 6 0 0 0
JUL-25 7.00 C 0.0000 0.0000 0.0000 0.1625 +0.0132 5 0 0 0
JUL-25 7.05 C 0.0000 0.0000 0.0000 0.1131 +0.0126 4 0 0 0
JUL-25 7.10 C 0.0000 0.0000 0.0000 0.0655 +0.0110 4 0 0 0
JUL-25 7.15 C 0.0000 0.0000 0.0000 0.0243 +0.0067 3 0 0 0
JUL-25 7.20 C 0.0000 0.0000 0.0000 0.0064 +0.0020 3 0 0 0
JUL-25 7.25 C 0.0000 0.0000 0.0000 0.0014 +0.0005 4 0 0 0
JUL-25 7.30 C 0.0000 0.0000 0.0000 0.0003 +0.0001 4 0 0 0
JUL-25 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 9 0 0 0
JUL-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUL-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUL-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUL-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
JUL-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
JUL-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JUL-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
JUL-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
JUL-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 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 20 0 0 0
JUL-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JUL-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
JUL-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JUL-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUL-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUL-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 0.0001 -0.0001 7 0 0 0
JUL-25 6.95 P 0.0000 0.0000 0.0000 0.0001 -0.0002 6 0 0 0
JUL-25 7.00 P 0.0000 0.0000 0.0000 0.0004 -0.0004 5 0 0 0
JUL-25 7.05 P 0.0000 0.0000 0.0000 0.0010 -0.0010 4 0 0 0
JUL-25 7.10 P 0.0000 0.0000 0.0000 0.0034 -0.0026 4 0 0 0
JUL-25 7.15 P 0.0000 0.0000 0.0000 0.0122 -0.0069 3 0 0 0
JUL-25 7.20 P 0.0000 0.0000 0.0000 0.0443 -0.0116 3 0 0 0
JUL-25 7.25 P 0.0000 0.0000 0.0000 0.0893 -0.0131 4 0 25 0
JUL-25 7.30 P 0.0000 0.0000 0.0000 0.1382 -0.0135 4 0 13 0
JUL-25 7.35 P 0.0000 0.0000 0.0000 0.1880 -0.0135 5 0 17 0
JUL-25 7.40 P 0.0000 0.0000 0.0000 0.2379 -0.0136 0 0 0 0
JUL-25 7.45 P 0.0000 0.0000 0.0000 0.2879 -0.0136 0 0 0 0
JUL-25 7.50 P 0.0000 0.0000 0.0000 0.3379 -0.0136 0 0 0 0
JUL-25 7.55 P 0.0000 0.0000 0.0000 0.3879 -0.0136 0 0 0 0
JUL-25 7.60 P 0.0000 0.0000 0.0000 0.4379 -0.0136 0 0 0 0
JUL-25 7.65 P 0.0000 0.0000 0.0000 0.4879 -0.0136 0 0 0 0
JUL-25 7.70 P 0.0000 0.0000 0.0000 0.5379 -0.0136 0 0 0 0
JUL-25 7.75 P 0.0000 0.0000 0.0000 0.5879 -0.0136 0 0 0 0
JUL-25 7.80 P 0.0000 0.0000 0.0000 0.6379 -0.0136 0 0 0 0
JUL-25 7.85 P 0.0000 0.0000 0.0000 0.6879 -0.0136 0 0 0 0
JUL-25 7.90 P 0.0000 0.0000 0.0000 0.7379 -0.0136 0 0 0 0
JUL-25 7.95 P 0.0000 0.0000 0.0000 0.7879 -0.0136 0 0 0 0
JUL-25 8.00 P 0.0000 0.0000 0.0000 0.8379 -0.0136 0 0 0 0
JUL-25 8.05 P 0.0000 0.0000 0.0000 0.8879 -0.0136 0 0 0 0
JUL-25 8.10 P 0.0000 0.0000 0.0000 0.9379 -0.0136 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 0.7426 +0.0130 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.6926 +0.0130 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6426 +0.0130 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.5926 +0.0130 0 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5426 +0.0129 0 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.4927 +0.0130 6 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4428 +0.0130 6 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.3929 +0.0129 6 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3431 +0.0128 5 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.2936 +0.0126 5 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2445 +0.0123 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.1963 +0.0119 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1497 +0.0110 4 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1060 +0.0097 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0674 +0.0079 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0363 +0.0054 3 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0189 +0.0031 4 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0091 +0.0017 4 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0040 +0.0007 4 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0017 +0.0003 4 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0007 +0.0002 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 0.0000 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 10 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 8 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 0.0003 -0.0001 6 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0005 -0.0002 5 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0010 -0.0004 5 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0019 -0.0007 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0037 -0.0011 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0071 -0.0020 4 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0134 -0.0033 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0248 -0.0051 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0437 -0.0076 3 0 0 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0763 -0.0099 4 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.1165 -0.0113 4 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1614 -0.0123 4 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.2091 -0.0127 4 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2581 -0.0128 4 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.3077 -0.0129 4 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3575 -0.0130 4 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.4074 -0.0130 0 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4574 -0.0130 0 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.5074 -0.0130 0 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5574 -0.0130 0 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.6074 -0.0130 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6574 -0.0130 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.7074 -0.0130 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7574 -0.0130 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.8074 -0.0130 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8574 -0.0130 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.9074 -0.0130 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 0.8773 +0.0128 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8273 +0.0128 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7773 +0.0128 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7273 +0.0128 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6774 +0.0128 7 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6274 +0.0128 6 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5775 +0.0129 6 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5276 +0.0128 6 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4778 +0.0129 6 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4281 +0.0128 6 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3786 +0.0128 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3296 +0.0128 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2812 +0.0127 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2338 +0.0125 5 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1881 +0.0122 5 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1450 +0.0117 4 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1056 +0.0108 4 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0714 +0.0095 4 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0436 +0.0037 4 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0267 +0.0023 4 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0156 +0.0013 4 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0087 +0.0007 4 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0047 +0.0003 4 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0024 +0.0001 4 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0012 0.0000 4 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0006 0.0000 4 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 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 8 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 9 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 0.0002 +0.0001 6 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0005 +0.0001 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0008 0.0000 6 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0013 0.0000 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0023 0.0000 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0039 -0.0001 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0065 -0.0003 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0108 -0.0006 5 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0177 -0.0011 4 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0283 -0.0020 4 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0441 -0.0033 4 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0663 -0.0091 4 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0994 -0.0105 4 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1383 -0.0115 4 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1814 -0.0121 4 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2274 -0.0125 4 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2751 -0.0127 4 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3239 -0.0128 4 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3733 -0.0128 4 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4230 -0.0128 5 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4728 -0.0128 4 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5228 -0.0128 5 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5727 -0.0128 0 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6227 -0.0128 0 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6727 -0.0128 0 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7227 -0.0128 0 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7727 -0.0128 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8227 -0.0128 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8727 -0.0128 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9227 -0.0128 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9727 -0.0128 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 0.7132 +0.0129 6 0 0 0
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.6633 +0.0129 6 0 0 0
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.6134 +0.0129 6 0 0 0
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.5635 +0.0128 6 0 0 0
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.5138 +0.0128 6 0 0 0
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.4642 +0.0126 5 0 0 0
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.4149 +0.0125 5 0 0 0
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.3660 +0.0123 5 0 0 0
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.3177 +0.0120 5 0 0 0
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.2705 +0.0117 5 0 0 0
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.2246 +0.0110 4 0 0 0
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.1809 +0.0102 4 0 0 0
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.1401 +0.0092 4 0 0 0
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.1033 +0.0079 4 0 0 0
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0715 +0.0064 4 0 0 0
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0495 +0.0049 4 0 0 0
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0332 +0.0036 4 0 0 0
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0215 +0.0025 4 0 0 0
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0136 +0.0017 4 0 0 0
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0083 +0.0010 4 0 0 0
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0050 +0.0007 4 0 0 0
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0030 +0.0005 4 0 0 0
OCT-25 7.50 C 0.0000 0.0000 0.0000 0.0017 +0.0002 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 0.0006 +0.0001 5 0 0 0
OCT-25 7.65 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
OCT-25 7.70 C 0.0000 0.0000 0.0000 0.0002 +0.0001 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 0.0000 6 0 0 0
OCT-25 6.50 P 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
OCT-25 6.55 P 0.0000 0.0000 0.0000 0.0004 -0.0001 6 0 0 0
OCT-25 6.60 P 0.0000 0.0000 0.0000 0.0007 -0.0001 6 0 0 0
OCT-25 6.65 P 0.0000 0.0000 0.0000 0.0011 -0.0003 5 0 0 0
OCT-25 6.70 P 0.0000 0.0000 0.0000 0.0018 -0.0004 5 0 0 0
OCT-25 6.75 P 0.0000 0.0000 0.0000 0.0029 -0.0006 5 0 0 0
OCT-25 6.80 P 0.0000 0.0000 0.0000 0.0046 -0.0009 5 0 0 0
OCT-25 6.85 P 0.0000 0.0000 0.0000 0.0074 -0.0012 5 0 0 0
OCT-25 6.90 P 0.0000 0.0000 0.0000 0.0115 -0.0019 4 0 0 0
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0178 -0.0027 4 0 0 0
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0270 -0.0037 4 0 0 0
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0402 -0.0050 4 0 0 0
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0584 -0.0065 4 0 0 0
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0864 -0.0080 4 0 0 0
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.1201 -0.0093 4 0 0 0
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.1584 -0.0104 4 0 0 0
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.2005 -0.0112 4 0 0 0
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.2452 -0.0119 4 0 0 0
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.2919 -0.0122 4 0 0 0
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.3399 -0.0124 4 0 0 0
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.3886 -0.0127 5 0 0 0
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.4379 -0.0127 5 0 0 0
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.4875 -0.0128 5 0 0 0
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.5372 -0.0129 5 0 0 0
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.5871 -0.0128 5 0 0 0
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.6370 -0.0129 5 0 0 0
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.6870 -0.0128 5 0 0 0
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.7369 -0.0129 0 0 0 0
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.7869 -0.0129 0 0 0 0
OCT-25 7.95 P 0.0000 0.0000 0.0000 0.8369 -0.0129 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 0.8316 +0.0125 0 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7817 +0.0125 5 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7318 +0.0125 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6819 +0.0124 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6321 +0.0123 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5825 +0.0122 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5331 +0.0121 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4840 +0.0119 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4354 +0.0116 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3876 +0.0113 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3408 +0.0110 5 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.2955 +0.0106 5 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2520 +0.0102 5 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2109 +0.0097 4 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1727 +0.0091 4 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1380 +0.0085 4 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1073 +0.0079 4 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0808 +0.0028 4 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0622 +0.0014 4 0 2 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0474 +0.0003 4 0 3 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0358 -0.0005 5 0 6 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0269 -0.0011 5 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0201 -0.0014 5 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0150 -0.0016 5 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0112 -0.0016 5 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0083 -0.0016 5 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0062 -0.0014 5 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0046 -0.0014 5 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0035 -0.0012 6 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0026 -0.0011 6 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0020 -0.0009 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0015 -0.0008 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0011 -0.0007 6 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0009 -0.0006 6 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0007 -0.0005 6 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0005 -0.0005 6 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0004 -0.0004 7 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0003 -0.0004 7 0 0 0
TOTAL CALL 0 45 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 6 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0003 -0.0002 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0005 -0.0003 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0009 -0.0004 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0015 -0.0005 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0024 -0.0007 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0038 -0.0010 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0060 -0.0013 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0092 -0.0016 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0139 -0.0020 5 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0204 -0.0024 5 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0293 -0.0029 4 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0411 -0.0035 4 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0564 -0.0041 4 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0757 -0.0047 4 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0992 -0.0098 4 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1306 -0.0112 4 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1658 -0.0123 4 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.2042 -0.0131 5 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2453 -0.0137 5 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2885 -0.0140 5 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3334 -0.0142 5 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3796 -0.0142 5 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4267 -0.0142 5 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4746 -0.0140 5 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5230 -0.0140 5 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5719 -0.0138 6 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6210 -0.0137 6 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6704 -0.0135 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7199 -0.0134 6 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7695 -0.0133 6 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8193 -0.0132 6 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8691 -0.0131 6 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9189 -0.0131 6 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9688 -0.0130 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0187 -0.0130 7 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 60 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 0.7897 +0.0124 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7401 +0.0124 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6907 +0.0123 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6416 +0.0122 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5928 +0.0121 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5445 +0.0119 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4969 +0.0117 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4501 +0.0114 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4044 +0.0110 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3601 +0.0107 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3174 +0.0102 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2766 +0.0096 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2381 +0.0090 5 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2021 +0.0082 5 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1691 +0.0075 5 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1391 +0.0067 5 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1124 +0.0058 4 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0920 +0.0050 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0747 +0.0043 5 0 0 0
MAR-26 7.20 C 0.0544 0.0544 0.0544 0.0602 +0.0036 5 3 3 +3
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0482 +0.0030 5 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0383 +0.0024 5 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0304 +0.0021 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0239 +0.0016 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0188 +0.0013 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0147 +0.0011 5 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0115 +0.0009 5 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0089 +0.0006 5 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0069 +0.0005 5 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0054 +0.0004 5 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0042 +0.0003 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0033 +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 0.0020 +0.0002 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0015 +0.0001 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 0.0000 6 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0007 0.0000 6 0 0 0
TOTAL CALL 3 9 +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
MAR-26 6.25 P 0.0000 0.0000 0.0000 0.0008 -0.0001 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0012 -0.0001 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0018 -0.0002 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0027 -0.0003 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0039 -0.0004 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0056 -0.0006 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0080 -0.0008 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0112 -0.0011 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0155 -0.0015 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0212 -0.0018 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0285 -0.0023 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0377 -0.0029 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0492 -0.0035 5 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0632 -0.0043 5 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0802 -0.0050 5 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1002 -0.0058 5 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1235 -0.0067 4 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1531 -0.0075 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1858 -0.0082 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2213 -0.0089 5 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2593 -0.0095 5 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2994 -0.0101 5 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3415 -0.0104 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3850 -0.0109 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4299 -0.0112 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4758 -0.0114 5 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5226 -0.0116 5 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5700 -0.0119 5 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6180 -0.0120 5 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6665 -0.0121 5 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7153 -0.0122 6 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7644 -0.0122 6 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8136 -0.0123 6 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8631 -0.0123 6 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9126 -0.0124 6 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9623 -0.0124 6 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0120 -0.0125 6 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0618 -0.0125 6 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 3 21 +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
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.7527 +0.0118 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7038 +0.0117 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6553 +0.0116 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6074 +0.0115 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5601 +0.0113 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5137 +0.0111 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4682 +0.0107 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4241 +0.0104 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3814 +0.0100 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3404 +0.0096 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3013 +0.0090 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2644 +0.0085 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2299 +0.0079 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.1979 +0.0073 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1685 +0.0065 5 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1419 +0.0059 5 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1206 +0.0052 5 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.1019 +0.0046 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0857 +0.0041 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0717 +0.0035 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0597 +0.0030 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0496 +0.0026 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0410 +0.0021 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0339 +0.0019 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0279 +0.0016 5 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0229 +0.0013 5 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0188 +0.0011 5 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0154 +0.0010 5 0 1 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0126 +0.0008 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0103 +0.0007 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0084 +0.0005 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0068 +0.0004 6 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0056 +0.0004 6 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0046 +0.0003 6 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0037 +0.0002 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 +0.0001 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 0.0024 -0.0003 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0035 -0.0004 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0050 -0.0005 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0071 -0.0006 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0098 -0.0008 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0134 -0.0010 5 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0179 -0.0014 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0238 -0.0017 5 0 2 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0311 -0.0021 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0401 -0.0025 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0510 -0.0031 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0641 -0.0036 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0796 -0.0042 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0976 -0.0048 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1182 -0.0056 5 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1416 -0.0062 5 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1703 -0.0069 5 0 1 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2016 -0.0075 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2354 -0.0080 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2714 -0.0086 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3094 -0.0091 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3493 -0.0095 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3907 -0.0100 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4336 -0.0102 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4776 -0.0105 5 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5226 -0.0108 5 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5685 -0.0110 5 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6151 -0.0111 5 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6623 -0.0113 6 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7100 -0.0114 6 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7581 -0.0116 6 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8065 -0.0117 6 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8553 -0.0117 6 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9043 -0.0118 6 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9534 -0.0119 6 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0027 -0.0119 6 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0522 -0.0119 6 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1017 -0.0120 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 0.5947 +0.0108 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5513 +0.0105 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5092 +0.0102 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4684 +0.0099 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4290 +0.0094 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3913 +0.0091 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3553 +0.0087 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3210 +0.0081 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2887 +0.0077 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2583 +0.0072 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2300 +0.0067 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2036 +0.0062 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1827 +0.0057 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1637 +0.0052 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1466 +0.0048 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1312 +0.0044 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1173 +0.0040 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1049 +0.0036 7 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0938 +0.0033 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0839 +0.0030 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0751 +0.0027 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0672 +0.0025 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0602 +0.0022 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0539 +0.0020 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0484 +0.0018 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0435 +0.0017 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0391 +0.0015 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0352 +0.0014 8 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0317 +0.0012 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0286 +0.0011 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0259 +0.0010 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0234 +0.0009 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0212 +0.0008 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0193 +0.0008 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0175 +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
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0273 -0.0015 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0339 -0.0018 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0418 -0.0021 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0510 -0.0024 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0616 -0.0029 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0739 -0.0032 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0879 -0.0036 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.1036 -0.0042 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1213 -0.0046 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1409 -0.0051 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1626 -0.0056 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1862 -0.0061 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2153 -0.0066 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2463 -0.0071 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2792 -0.0075 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3138 -0.0079 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3499 -0.0083 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3875 -0.0087 7 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4264 -0.0090 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4665 -0.0093 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5077 -0.0096 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5498 -0.0098 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5928 -0.0101 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6365 -0.0103 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6810 -0.0105 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7261 -0.0106 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7717 -0.0108 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8178 -0.0109 8 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8643 -0.0111 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9112 -0.0112 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9585 -0.0113 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0060 -0.0114 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0538 -0.0115 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1019 -0.0115 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1501 -0.0116 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 0.5774 +0.0080 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5359 +0.0078 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.4957 +0.0075 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4569 +0.0072 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4196 +0.0069 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3839 +0.0066 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3499 +0.0063 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3176 +0.0060 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2871 +0.0057 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2584 +0.0053 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2316 +0.0050 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2066 +0.0046 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1871 +0.0042 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1694 +0.0039 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1533 +0.0035 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1388 +0.0033 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1256 +0.0030 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1137 +0.0028 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1030 +0.0026 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0933 +0.0023 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0846 +0.0021 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0768 +0.0020 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0697 +0.0018 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0634 +0.0017 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0577 +0.0015 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0525 +0.0013 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0479 +0.0012 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0437 +0.0011 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0400 +0.0010 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0366 +0.0009 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0336 +0.0009 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0308 +0.0008 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0284 +0.0008 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0261 +0.0007 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0241 +0.0006 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 0.0415 -0.0015 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0500 -0.0017 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0598 -0.0020 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0710 -0.0023 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0837 -0.0026 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0980 -0.0029 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1140 -0.0032 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1317 -0.0035 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1512 -0.0038 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1725 -0.0042 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1957 -0.0045 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2207 -0.0049 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2512 -0.0053 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2835 -0.0056 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3174 -0.0060 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3529 -0.0062 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3897 -0.0065 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4278 -0.0067 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4671 -0.0069 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5074 -0.0072 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5487 -0.0074 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5909 -0.0075 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6338 -0.0077 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6775 -0.0078 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7218 -0.0080 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7666 -0.0082 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8120 -0.0083 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8578 -0.0084 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.9041 -0.0085 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9507 -0.0086 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9977 -0.0086 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0449 -0.0087 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0925 -0.0087 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1402 -0.0088 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1882 -0.0089 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 0.5880 +0.0079 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5475 +0.0076 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5083 +0.0074 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4704 +0.0071 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4340 +0.0068 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.3991 +0.0065 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3658 +0.0062 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3341 +0.0059 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3040 +0.0055 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2757 +0.0053 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2491 +0.0049 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2242 +0.0046 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2049 +0.0042 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1873 +0.0039 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1712 +0.0036 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1566 +0.0035 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1432 +0.0032 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1310 +0.0029 6 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1199 +0.0027 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1099 +0.0025 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1007 +0.0023 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0924 +0.0021 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0849 +0.0020 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0780 +0.0018 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0718 +0.0017 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0661 +0.0015 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0610 +0.0014 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0563 +0.0013 7 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0521 +0.0012 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0482 +0.0011 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0447 +0.0010 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0415 +0.0010 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0521 -0.0016 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0616 -0.0019 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0724 -0.0021 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0845 -0.0024 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0981 -0.0027 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1132 -0.0030 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1299 -0.0033 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1482 -0.0036 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1681 -0.0040 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1898 -0.0042 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2132 -0.0046 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2383 -0.0049 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2690 -0.0053 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3014 -0.0056 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3353 -0.0059 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3707 -0.0060 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4073 -0.0063 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4451 -0.0066 6 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4840 -0.0068 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5240 -0.0070 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5648 -0.0072 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6065 -0.0074 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6490 -0.0075 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6921 -0.0077 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7359 -0.0078 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7802 -0.0080 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8251 -0.0081 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8704 -0.0082 7 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9162 -0.0083 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9623 -0.0084 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0088 -0.0085 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0556 -0.0085 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 3 244 +3
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED