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
18 JUL 2025, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 6.40 C 0.0000 0.0000 0.0000 0.7653 -0.0035 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.7153 -0.0035 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6653 -0.0035 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6153 -0.0035 0 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5653 -0.0035 0 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5153 -0.0035 0 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4653 -0.0035 0 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4153 -0.0035 0 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3654 -0.0035 6 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3155 -0.0035 6 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2656 -0.0035 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2160 -0.0035 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1668 -0.0034 4 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1187 -0.0034 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0735 -0.0031 3 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0350 -0.0025 3 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0144 -0.0015 3 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0050 -0.0007 3 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0015 -0.0003 3 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0004 -0.0001 3 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0007 0.0000 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0015 +0.0001 4 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0034 +0.0001 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0082 +0.0004 3 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0197 +0.0010 3 0 1 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0491 +0.0020 3 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.0897 +0.0028 3 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1362 +0.0032 3 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1851 +0.0034 3 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2348 +0.0034 4 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2847 +0.0035 0 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3347 +0.0035 0 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3847 +0.0035 0 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4347 +0.0035 0 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4847 +0.0035 0 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5347 +0.0035 0 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5847 +0.0035 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6347 +0.0035 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6847 +0.0035 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7347 +0.0035 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7847 +0.0035 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8347 +0.0035 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8847 +0.0035 0 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 1 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.9002 -0.0036 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8502 -0.0036 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8002 -0.0036 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7502 -0.0036 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7002 -0.0036 0 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6502 -0.0036 0 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6002 -0.0036 0 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5502 -0.0036 0 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5002 -0.0037 0 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4503 -0.0036 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4004 -0.0036 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3506 -0.0037 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3010 -0.0037 4 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2518 -0.0038 4 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2035 -0.0038 4 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1569 -0.0037 4 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1131 -0.0035 4 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0742 -0.0030 3 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0425 -0.0022 3 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0231 -0.0015 3 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0114 -0.0009 3 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0051 -0.0006 3 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0021 -0.0003 4 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0008 -0.0001 4 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0001 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 6 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 7 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 8 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 9 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 2 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 11 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0008 -0.0001 4 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0016 -0.0002 4 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0033 -0.0002 4 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0067 -0.0001 4 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0129 +0.0001 4 0 0 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0240 +0.0006 3 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0423 +0.0014 3 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0729 +0.0021 3 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1112 +0.0027 3 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1549 +0.0030 3 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2019 +0.0033 4 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2506 +0.0035 4 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3001 +0.0035 4 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3499 +0.0036 4 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3998 +0.0036 0 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4498 +0.0036 0 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4998 +0.0036 0 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5498 +0.0036 0 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5998 +0.0036 0 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6498 +0.0036 0 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6998 +0.0036 0 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7498 +0.0036 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7998 +0.0036 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8498 +0.0036 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8998 +0.0036 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9498 +0.0036 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 0.7356 -0.0039 0 0 0 0
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.6856 -0.0039 0 0 0 0
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.6356 -0.0039 0 0 0 0
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.5856 -0.0039 0 0 0 0
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.5356 -0.0039 0 0 0 0
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.4857 -0.0039 5 0 0 0
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.4358 -0.0039 4 0 0 0
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.3861 -0.0038 4 0 0 0
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.3366 -0.0038 4 0 0 0
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.2876 -0.0039 4 0 0 0
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.2396 -0.0038 4 0 0 0
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.1932 -0.0037 4 0 0 0
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.1495 -0.0034 4 0 0 0
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.1096 -0.0032 4 0 0 0
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0752 -0.0027 4 0 0 0
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0474 -0.0021 3 0 0 0
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0288 -0.0020 3 0 0 0
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0165 -0.0017 4 0 0 0
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0088 -0.0014 4 0 0 0
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0045 -0.0010 4 0 0 0
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0021 -0.0007 4 0 0 0
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0010 -0.0004 4 0 0 0
OCT-25 7.50 C 0.0000 0.0000 0.0000 0.0004 -0.0003 4 0 0 0
OCT-25 7.55 C 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
OCT-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-25 7.70 C 0.0000 0.0000 0.0000 0.0001 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 6 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 7 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
OCT-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 6.70 P 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
OCT-25 6.75 P 0.0000 0.0000 0.0000 0.0005 +0.0001 4 0 0 0
OCT-25 6.80 P 0.0000 0.0000 0.0000 0.0010 +0.0001 4 0 0 0
OCT-25 6.85 P 0.0000 0.0000 0.0000 0.0020 0.0000 4 0 0 0
OCT-25 6.90 P 0.0000 0.0000 0.0000 0.0040 +0.0001 4 0 0 0
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0076 +0.0002 4 0 0 0
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0139 +0.0005 4 0 0 0
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0240 +0.0007 4 0 0 0
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0396 +0.0012 4 0 0 0
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0618 +0.0018 3 0 0 0
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.0932 +0.0019 3 0 0 0
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.1309 +0.0022 4 0 0 0
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.1732 +0.0025 4 0 0 0
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.2189 +0.0029 4 0 0 0
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.2665 +0.0032 4 0 0 0
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.3154 +0.0035 4 0 0 0
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.3648 +0.0036 4 0 0 0
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.4146 +0.0038 4 0 0 0
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.4645 +0.0039 4 0 0 0
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.5144 +0.0038 0 0 0 0
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.5644 +0.0039 0 0 0 0
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.6144 +0.0039 0 0 0 0
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.6644 +0.0039 0 0 0 0
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.7144 +0.0039 0 0 0 0
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.7644 +0.0039 0 0 0 0
OCT-25 7.95 P 0.0000 0.0000 0.0000 0.8144 +0.0039 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
NOV-25 6.40 C 0.0000 0.0000 0.0000 0.7180 -0.0041 0 0 0 0
NOV-25 6.45 C 0.0000 0.0000 0.0000 0.6681 -0.0041 5 0 0 0
NOV-25 6.50 C 0.0000 0.0000 0.0000 0.6181 -0.0041 5 0 0 0
NOV-25 6.55 C 0.0000 0.0000 0.0000 0.5683 -0.0041 5 0 0 0
NOV-25 6.60 C 0.0000 0.0000 0.0000 0.5185 -0.0041 5 0 0 0
NOV-25 6.65 C 0.0000 0.0000 0.0000 0.4688 -0.0041 5 0 0 0
NOV-25 6.70 C 0.0000 0.0000 0.0000 0.4194 -0.0041 5 0 0 0
NOV-25 6.75 C 0.0000 0.0000 0.0000 0.3704 -0.0041 4 0 0 0
NOV-25 6.80 C 0.0000 0.0000 0.0000 0.3221 -0.0040 4 0 0 0
NOV-25 6.85 C 0.0000 0.0000 0.0000 0.2748 -0.0039 4 0 0 0
NOV-25 6.90 C 0.0000 0.0000 0.0000 0.2290 -0.0037 4 0 0 0
NOV-25 6.95 C 0.0000 0.0000 0.0000 0.1854 -0.0035 4 0 0 0
NOV-25 7.00 C 0.0000 0.0000 0.0000 0.1448 -0.0033 4 0 0 0
NOV-25 7.05 C 0.0000 0.0000 0.0000 0.1082 -0.0030 4 0 0 0
NOV-25 7.10 C 0.0000 0.0000 0.0000 0.0766 -0.0025 4 0 0 0
NOV-25 7.15 C 0.0000 0.0000 0.0000 0.0538 -0.0022 4 0 0 0
NOV-25 7.20 C 0.0000 0.0000 0.0000 0.0365 -0.0018 4 0 0 0
NOV-25 7.25 C 0.0000 0.0000 0.0000 0.0240 -0.0014 4 0 0 0
NOV-25 7.30 C 0.0000 0.0000 0.0000 0.0153 -0.0011 4 0 0 0
NOV-25 7.35 C 0.0000 0.0000 0.0000 0.0095 -0.0008 4 0 0 0
NOV-25 7.40 C 0.0000 0.0000 0.0000 0.0057 -0.0006 4 0 0 0
NOV-25 7.45 C 0.0000 0.0000 0.0000 0.0034 -0.0004 4 0 0 0
NOV-25 7.50 C 0.0000 0.0000 0.0000 0.0020 -0.0002 4 0 0 0
NOV-25 7.55 C 0.0000 0.0000 0.0000 0.0011 -0.0002 4 0 0 0
NOV-25 7.60 C 0.0000 0.0000 0.0000 0.0006 -0.0002 4 0 0 0
NOV-25 7.65 C 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 0 0
NOV-25 7.70 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
NOV-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 7.90 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
NOV-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 6.55 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
NOV-25 6.60 P 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
NOV-25 6.65 P 0.0000 0.0000 0.0000 0.0008 0.0000 5 0 0 0
NOV-25 6.70 P 0.0000 0.0000 0.0000 0.0014 0.0000 5 0 0 0
NOV-25 6.75 P 0.0000 0.0000 0.0000 0.0024 0.0000 4 0 0 0
NOV-25 6.80 P 0.0000 0.0000 0.0000 0.0041 +0.0001 4 0 0 0
NOV-25 6.85 P 0.0000 0.0000 0.0000 0.0068 +0.0002 4 0 0 0
NOV-25 6.90 P 0.0000 0.0000 0.0000 0.0110 +0.0004 4 0 0 0
NOV-25 6.95 P 0.0000 0.0000 0.0000 0.0174 +0.0006 4 0 0 0
NOV-25 7.00 P 0.0000 0.0000 0.0000 0.0268 +0.0008 4 0 0 0
NOV-25 7.05 P 0.0000 0.0000 0.0000 0.0402 +0.0011 4 0 0 0
NOV-25 7.10 P 0.0000 0.0000 0.0000 0.0586 +0.0016 4 0 0 0
NOV-25 7.15 P 0.0000 0.0000 0.0000 0.0858 +0.0019 4 0 0 0
NOV-25 7.20 P 0.0000 0.0000 0.0000 0.1185 +0.0023 4 0 0 0
NOV-25 7.25 P 0.0000 0.0000 0.0000 0.1560 +0.0027 4 0 0 0
NOV-25 7.30 P 0.0000 0.0000 0.0000 0.1973 +0.0030 4 0 0 0
NOV-25 7.35 P 0.0000 0.0000 0.0000 0.2415 +0.0033 4 0 0 0
NOV-25 7.40 P 0.0000 0.0000 0.0000 0.2877 +0.0035 4 0 0 0
NOV-25 7.45 P 0.0000 0.0000 0.0000 0.3354 +0.0037 4 0 0 0
NOV-25 7.50 P 0.0000 0.0000 0.0000 0.3840 +0.0039 4 0 0 0
NOV-25 7.55 P 0.0000 0.0000 0.0000 0.4331 +0.0039 4 0 0 0
NOV-25 7.60 P 0.0000 0.0000 0.0000 0.4826 +0.0039 4 0 0 0
NOV-25 7.65 P 0.0000 0.0000 0.0000 0.5323 +0.0040 4 0 0 0
NOV-25 7.70 P 0.0000 0.0000 0.0000 0.5822 +0.0041 4 0 0 0
NOV-25 7.75 P 0.0000 0.0000 0.0000 0.6321 +0.0041 4 0 0 0
NOV-25 7.80 P 0.0000 0.0000 0.0000 0.6821 +0.0041 5 0 0 0
NOV-25 7.85 P 0.0000 0.0000 0.0000 0.7320 +0.0041 0 0 0 0
NOV-25 7.90 P 0.0000 0.0000 0.0000 0.7820 +0.0041 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 0.8535 -0.0046 0 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8035 -0.0046 0 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7536 -0.0046 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7036 -0.0046 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6537 -0.0046 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6039 -0.0046 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5541 -0.0047 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5046 -0.0046 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4554 -0.0046 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4065 -0.0047 5 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3584 -0.0046 4 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3113 -0.0045 4 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2656 -0.0044 4 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2219 -0.0042 4 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1807 -0.0040 4 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1429 -0.0036 4 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1091 -0.0031 4 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0799 -0.0026 4 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0591 -0.0024 4 0 2 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0430 -0.0020 4 0 3 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0307 -0.0018 4 0 10 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0217 -0.0015 4 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0151 -0.0013 4 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0104 -0.0011 4 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0072 -0.0008 5 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0049 -0.0007 5 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0033 -0.0006 5 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0023 -0.0004 5 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0015 -0.0004 5 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0010 -0.0003 5 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0007 -0.0002 5 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0005 -0.0001 5 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
TOTAL CALL 0 49 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 0.0000 6 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0011 0.0000 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0019 0.0000 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0030 -0.0001 5 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0049 0.0000 4 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0078 +0.0001 4 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0121 +0.0002 4 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0184 +0.0004 4 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0272 +0.0006 4 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0394 +0.0010 4 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0556 +0.0015 4 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0764 +0.0020 4 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1056 +0.0022 4 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1395 +0.0026 4 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1772 +0.0028 4 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2182 +0.0031 4 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2616 +0.0033 4 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3069 +0.0035 4 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3537 +0.0038 5 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4014 +0.0039 5 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4498 +0.0040 5 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4988 +0.0042 5 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5480 +0.0042 5 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5975 +0.0043 5 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6472 +0.0044 5 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6970 +0.0045 5 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7468 +0.0045 5 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7967 +0.0045 5 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8467 +0.0046 6 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8966 +0.0045 6 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9466 +0.0046 6 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9966 +0.0046 6 0 0 0
TOTAL PUT 0 15 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 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
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.8120 -0.0042 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7623 -0.0042 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7128 -0.0042 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6635 -0.0042 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6144 -0.0042 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5657 -0.0041 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5174 -0.0041 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4698 -0.0040 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4229 -0.0039 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3770 -0.0039 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3324 -0.0037 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2894 -0.0036 5 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2483 -0.0034 4 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2095 -0.0032 4 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1734 -0.0030 4 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1404 -0.0028 4 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1109 -0.0024 4 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0887 -0.0022 4 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0701 -0.0019 4 0 2 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0548 -0.0016 4 0 3 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0424 -0.0013 4 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0325 -0.0010 4 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0247 -0.0008 4 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0186 -0.0006 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0139 -0.0005 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0103 -0.0004 5 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0076 -0.0003 5 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0056 -0.0003 5 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0041 -0.0002 5 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0030 -0.0001 5 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0022 -0.0001 5 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0016 -0.0001 5 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0011 -0.0001 5 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0008 -0.0001 5 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
TOTAL CALL 0 11 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 0.0000 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0011 0.0000 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0016 0.0000 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0023 0.0000 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0032 0.0000 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0045 +0.0001 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0062 +0.0001 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0086 +0.0002 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0117 +0.0003 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0158 +0.0003 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0212 +0.0005 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0282 +0.0006 5 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0371 +0.0008 4 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0483 +0.0010 4 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0622 +0.0012 4 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0792 +0.0014 4 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.0997 +0.0018 4 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1275 +0.0020 4 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1589 +0.0023 4 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.1936 +0.0026 4 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2312 +0.0029 4 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2713 +0.0032 4 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3135 +0.0034 4 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3574 +0.0036 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4027 +0.0037 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4491 +0.0038 5 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4964 +0.0039 5 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5444 +0.0039 5 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5929 +0.0040 5 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6418 +0.0041 5 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6910 +0.0041 5 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7404 +0.0041 5 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7899 +0.0041 5 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8396 +0.0041 5 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8894 +0.0042 5 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9392 +0.0041 5 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9891 +0.0042 5 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0390 +0.0042 5 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 23 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 0.7734 -0.0042 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7242 -0.0043 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6753 -0.0043 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6269 -0.0043 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5789 -0.0044 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5316 -0.0045 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4852 -0.0044 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4398 -0.0044 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3956 -0.0044 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3528 -0.0045 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3119 -0.0044 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2729 -0.0043 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2361 -0.0043 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2019 -0.0041 5 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1703 -0.0040 4 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1417 -0.0038 4 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1187 -0.0009 4 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0987 -0.0006 5 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0814 -0.0004 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0667 -0.0003 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0542 -0.0002 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0438 -0.0001 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0352 -0.0001 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0282 +0.0001 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0224 +0.0001 5 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0177 0.0000 5 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0140 +0.0001 5 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0110 +0.0001 5 0 1 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0086 +0.0001 5 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0067 +0.0001 5 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0052 0.0000 5 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0041 +0.0001 5 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0032 +0.0001 5 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0024 0.0000 5 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0019 +0.0001 5 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0015 +0.0001 5 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0011 0.0000 5 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0009 +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 0.0020 0.0000 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0028 -0.0001 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0039 -0.0001 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0055 -0.0001 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0075 -0.0002 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0102 -0.0003 5 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0138 -0.0002 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0184 -0.0002 5 0 10 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0242 -0.0002 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0314 -0.0003 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0405 -0.0002 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0515 -0.0001 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0647 -0.0001 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0805 +0.0001 5 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0989 +0.0002 4 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1203 +0.0004 4 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1473 +0.0033 4 0 1 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1773 +0.0036 5 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2100 +0.0038 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2453 +0.0039 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2828 +0.0040 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3224 +0.0041 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3638 +0.0041 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4068 +0.0043 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4510 +0.0043 5 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4963 +0.0042 5 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5426 +0.0043 5 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5896 +0.0043 5 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6372 +0.0043 5 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6853 +0.0043 5 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7338 +0.0042 5 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7827 +0.0043 5 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8318 +0.0043 5 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8810 +0.0042 5 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9305 +0.0043 5 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9801 +0.0043 5 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0297 +0.0042 5 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0795 +0.0043 6 0 0 0
TOTAL PUT 0 14 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 16 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 0.6104 -0.0047 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5664 -0.0047 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5236 -0.0045 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4820 -0.0045 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4419 -0.0044 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4034 -0.0042 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3665 -0.0041 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3315 -0.0038 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2983 -0.0036 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2670 -0.0035 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2378 -0.0033 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2106 -0.0031 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1856 -0.0028 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1658 -0.0027 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1480 -0.0024 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1320 -0.0023 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1176 -0.0021 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1048 -0.0019 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0934 -0.0017 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0832 -0.0016 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0741 -0.0015 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0661 -0.0013 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0589 -0.0013 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0526 -0.0011 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0470 -0.0010 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0420 -0.0010 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0376 -0.0009 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0337 -0.0008 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0303 -0.0007 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0272 -0.0006 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0245 -0.0005 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0220 -0.0006 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0199 -0.0005 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0180 -0.0004 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0163 -0.0004 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 0.0238 +0.0005 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0298 +0.0005 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0370 +0.0007 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0454 +0.0007 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0553 +0.0008 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0668 +0.0010 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0799 +0.0011 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0949 +0.0014 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1117 +0.0016 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1304 +0.0017 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1512 +0.0019 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1740 +0.0021 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1990 +0.0024 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2292 +0.0025 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2614 +0.0028 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2954 +0.0029 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3310 +0.0031 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3682 +0.0033 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4068 +0.0035 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4466 +0.0036 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4875 +0.0037 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5295 +0.0039 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5723 +0.0039 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6160 +0.0041 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6604 +0.0042 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7054 +0.0042 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7510 +0.0043 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7971 +0.0044 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8437 +0.0045 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8906 +0.0046 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9379 +0.0047 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9854 +0.0046 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0333 +0.0047 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0814 +0.0048 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1297 +0.0048 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 0.5925 -0.0042 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5504 -0.0041 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5096 -0.0040 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4700 -0.0039 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4320 -0.0038 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3955 -0.0036 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3607 -0.0035 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3276 -0.0033 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2962 -0.0032 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2668 -0.0030 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2391 -0.0029 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2134 -0.0027 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1932 -0.0025 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1748 -0.0023 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1581 -0.0021 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1429 -0.0020 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1292 -0.0018 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1168 -0.0017 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1056 -0.0016 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0956 -0.0015 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0865 -0.0014 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0784 -0.0013 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0711 -0.0011 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0645 -0.0011 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0586 -0.0010 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0533 -0.0009 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0485 -0.0009 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0442 -0.0008 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0403 -0.0008 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0369 -0.0006 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0337 -0.0007 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0309 -0.0006 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0284 -0.0005 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0261 -0.0005 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0240 -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 0.0369 +0.0005 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0448 +0.0006 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0540 +0.0007 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0644 +0.0008 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0764 +0.0009 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0899 +0.0011 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1051 +0.0012 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1220 +0.0014 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1406 +0.0015 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1612 +0.0017 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1835 +0.0018 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2078 +0.0020 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2376 +0.0022 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2692 +0.0024 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3025 +0.0026 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3373 +0.0027 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3736 +0.0029 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4112 +0.0030 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4500 +0.0031 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4900 +0.0032 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5309 +0.0033 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5728 +0.0034 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6155 +0.0036 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6589 +0.0036 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7030 +0.0037 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7477 +0.0038 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7929 +0.0038 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8386 +0.0039 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8847 +0.0039 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9313 +0.0041 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9781 +0.0040 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0253 +0.0041 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0728 +0.0042 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1205 +0.0042 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1684 +0.0042 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 0.6028 -0.0041 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5617 -0.0040 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5218 -0.0039 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4833 -0.0038 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4462 -0.0037 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4106 -0.0035 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3765 -0.0034 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3441 -0.0032 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3133 -0.0031 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2842 -0.0030 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2569 -0.0028 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2313 -0.0026 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2114 -0.0024 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1931 -0.0023 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1764 -0.0022 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1611 -0.0021 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1473 -0.0019 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1346 -0.0018 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1231 -0.0017 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1126 -0.0016 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1031 -0.0015 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0945 -0.0014 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0867 -0.0013 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0796 -0.0012 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0732 -0.0011 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0673 -0.0010 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0620 -0.0010 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0572 -0.0009 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0528 -0.0008 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0488 -0.0008 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0452 -0.0007 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0419 -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
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0472 +0.0006 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0561 +0.0007 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0662 +0.0008 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0777 +0.0009 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0906 +0.0010 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1050 +0.0012 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1209 +0.0013 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1385 +0.0015 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1577 +0.0016 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1786 +0.0017 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2013 +0.0019 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2257 +0.0021 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2558 +0.0023 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.2875 +0.0024 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3208 +0.0025 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3555 +0.0026 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.3917 +0.0028 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4290 +0.0029 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4675 +0.0030 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5070 +0.0031 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5475 +0.0032 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.5889 +0.0033 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6311 +0.0034 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6740 +0.0035 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7176 +0.0036 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7617 +0.0037 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8064 +0.0037 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8516 +0.0038 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.8972 +0.0039 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9432 +0.0039 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 0.9896 +0.0040 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0363 +0.0040 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 204 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED