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
25 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 0.7547 +0.0129 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.7047 +0.0129 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6547 +0.0129 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6047 +0.0129 0 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5547 +0.0129 0 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5047 +0.0129 0 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4547 +0.0129 0 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4048 +0.0130 8 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3548 +0.0129 7 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3049 +0.0130 6 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2550 +0.0129 5 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2053 +0.0128 5 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1561 +0.0126 4 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1080 +0.0118 4 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0629 +0.0097 3 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0258 +0.0058 3 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0088 +0.0023 3 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0025 +0.0007 3 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0006 +0.0002 3 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
AUG-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 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 14 0 0 0
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 8 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0002 +0.0001 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 0.0006 -0.0001 5 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0014 -0.0003 4 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0033 -0.0011 4 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0082 -0.0032 3 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0211 -0.0071 3 0 1 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0541 -0.0106 3 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.0978 -0.0122 3 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1459 -0.0127 3 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1954 -0.0129 3 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2453 -0.0129 0 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2953 -0.0129 0 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3453 -0.0129 0 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3953 -0.0129 0 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4453 -0.0129 0 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4953 -0.0129 0 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5453 -0.0129 0 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5953 -0.0129 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6453 -0.0129 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6953 -0.0129 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7453 -0.0129 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7953 -0.0129 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8453 -0.0129 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8953 -0.0129 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 0.8892 +0.0127 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8392 +0.0127 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.7892 +0.0127 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7392 +0.0127 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.6892 +0.0127 0 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6392 +0.0127 0 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.5892 +0.0127 0 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5392 +0.0127 0 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.4892 +0.0126 0 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4393 +0.0127 5 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.3894 +0.0126 5 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3395 +0.0125 5 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.2899 +0.0123 5 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2406 +0.0119 4 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.1922 +0.0114 4 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1453 +0.0104 4 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1014 +0.0087 4 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0629 +0.0066 3 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0325 +0.0041 3 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0160 +0.0020 3 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0072 +0.0009 3 0 25 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0029 +0.0003 3 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0011 +0.0001 3 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 5 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 6 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 7 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 8 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 9 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 10 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 10 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 9 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 7 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 -0.0001 5 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0003 -0.0002 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0007 -0.0004 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0014 -0.0008 4 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0030 -0.0013 4 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0061 -0.0023 4 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0122 -0.0040 4 0 30 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0237 -0.0061 3 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0433 -0.0086 3 0 2 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0768 -0.0107 3 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.1180 -0.0118 3 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1637 -0.0124 3 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.2119 -0.0126 3 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2612 -0.0127 4 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.3109 -0.0127 4 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3608 -0.0127 0 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.4108 -0.0127 0 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4608 -0.0127 0 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.5108 -0.0127 0 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5608 -0.0127 0 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.6108 -0.0127 0 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6608 -0.0127 0 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.7108 -0.0127 0 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7608 -0.0127 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.8108 -0.0127 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8608 -0.0127 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.9108 -0.0127 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9608 -0.0127 0 0 0 0
TOTAL PUT 0 66 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 130 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 0.7248 +0.0127 0 0 0 0
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.6748 +0.0127 0 0 0 0
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.6248 +0.0127 0 0 0 0
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.5748 +0.0127 0 0 0 0
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.5249 +0.0127 5 0 0 0
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.4749 +0.0126 5 0 0 0
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.4250 +0.0126 4 0 0 0
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.3753 +0.0126 4 0 0 0
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.3258 +0.0124 4 0 0 0
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.2767 +0.0122 4 0 0 0
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.2284 +0.0117 4 0 0 0
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.1817 +0.0112 4 0 0 0
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.1374 +0.0101 4 0 0 0
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.0971 +0.0087 3 0 0 0
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0625 +0.0068 3 0 0 0
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0384 +0.0048 3 0 0 0
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0218 +0.0031 3 0 0 0
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0115 +0.0018 3 0 0 0
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0056 +0.0009 3 0 0 0
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0026 +0.0005 3 0 0 0
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0011 +0.0002 4 0 0 0
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0004 +0.0001 4 0 0 0
OCT-25 7.50 C 0.0000 0.0000 0.0000 0.0002 +0.0001 4 0 0 0
OCT-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 5 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 6 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 7 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 7 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 6 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 -0.0001 5 0 0 0
OCT-25 6.70 P 0.0000 0.0000 0.0000 0.0002 -0.0001 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 -0.0003 4 0 0 0
OCT-25 6.85 P 0.0000 0.0000 0.0000 0.0019 -0.0005 4 0 0 0
OCT-25 6.90 P 0.0000 0.0000 0.0000 0.0036 -0.0010 4 0 0 0
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0069 -0.0015 4 0 0 0
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0126 -0.0026 4 0 0 0
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0223 -0.0040 3 0 0 0
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0377 -0.0059 3 0 0 0
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0636 -0.0079 3 0 0 0
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.0970 -0.0096 3 0 0 0
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.1367 -0.0109 3 0 0 0
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.1808 -0.0118 3 0 0 0
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.2278 -0.0122 3 0 0 0
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.2763 -0.0125 4 0 0 0
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.3256 -0.0126 4 0 0 0
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.3754 -0.0126 4 0 0 0
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.4253 -0.0126 4 0 0 0
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.4752 -0.0127 0 0 0 0
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.5252 -0.0127 0 0 0 0
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.5752 -0.0127 0 0 0 0
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.6252 -0.0127 0 0 0 0
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.6752 -0.0127 0 0 0 0
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.7252 -0.0127 0 0 0 0
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.7752 -0.0127 0 0 0 0
OCT-25 7.95 P 0.0000 0.0000 0.0000 0.8252 -0.0127 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 0.7074 +0.0128 6 0 0 0
NOV-25 6.45 C 0.0000 0.0000 0.0000 0.6574 +0.0128 5 0 0 0
NOV-25 6.50 C 0.0000 0.0000 0.0000 0.6075 +0.0128 5 0 0 0
NOV-25 6.55 C 0.0000 0.0000 0.0000 0.5576 +0.0128 5 0 0 0
NOV-25 6.60 C 0.0000 0.0000 0.0000 0.5078 +0.0127 5 0 0 0
NOV-25 6.65 C 0.0000 0.0000 0.0000 0.4581 +0.0126 5 0 0 0
NOV-25 6.70 C 0.0000 0.0000 0.0000 0.4086 +0.0125 5 0 0 0
NOV-25 6.75 C 0.0000 0.0000 0.0000 0.3596 +0.0123 4 0 0 0
NOV-25 6.80 C 0.0000 0.0000 0.0000 0.3111 +0.0120 4 0 0 0
NOV-25 6.85 C 0.0000 0.0000 0.0000 0.2636 +0.0116 4 0 0 0
NOV-25 6.90 C 0.0000 0.0000 0.0000 0.2177 +0.0111 4 0 0 0
NOV-25 6.95 C 0.0000 0.0000 0.0000 0.1739 +0.0103 4 0 0 0
NOV-25 7.00 C 0.0000 0.0000 0.0000 0.1332 +0.0091 4 0 0 0
NOV-25 7.05 C 0.0000 0.0000 0.0000 0.0968 +0.0078 4 0 0 0
NOV-25 7.10 C 0.0000 0.0000 0.0000 0.0658 +0.0063 3 0 0 0
NOV-25 7.15 C 0.0000 0.0000 0.0000 0.0448 +0.0046 4 0 0 0
NOV-25 7.20 C 0.0000 0.0000 0.0000 0.0296 +0.0033 4 0 0 0
NOV-25 7.25 C 0.0000 0.0000 0.0000 0.0190 +0.0023 4 0 0 0
NOV-25 7.30 C 0.0000 0.0000 0.0000 0.0119 +0.0015 4 0 0 0
NOV-25 7.35 C 0.0000 0.0000 0.0000 0.0073 +0.0010 4 0 0 0
NOV-25 7.40 C 0.0000 0.0000 0.0000 0.0044 +0.0006 4 0 0 0
NOV-25 7.45 C 0.0000 0.0000 0.0000 0.0026 +0.0003 4 0 0 0
NOV-25 7.50 C 0.0000 0.0000 0.0000 0.0016 +0.0003 4 0 0 0
NOV-25 7.55 C 0.0000 0.0000 0.0000 0.0009 +0.0001 4 0 0 0
NOV-25 7.60 C 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 0 0
NOV-25 7.65 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
NOV-25 7.70 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
NOV-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 0.0002 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 -0.0001 5 0 0 0
NOV-25 6.65 P 0.0000 0.0000 0.0000 0.0008 -0.0002 5 0 0 0
NOV-25 6.70 P 0.0000 0.0000 0.0000 0.0013 -0.0003 5 0 0 0
NOV-25 6.75 P 0.0000 0.0000 0.0000 0.0023 -0.0005 4 0 0 0
NOV-25 6.80 P 0.0000 0.0000 0.0000 0.0038 -0.0008 4 0 0 0
NOV-25 6.85 P 0.0000 0.0000 0.0000 0.0063 -0.0012 4 0 0 0
NOV-25 6.90 P 0.0000 0.0000 0.0000 0.0104 -0.0017 4 0 0 0
NOV-25 6.95 P 0.0000 0.0000 0.0000 0.0166 -0.0025 4 0 0 0
NOV-25 7.00 P 0.0000 0.0000 0.0000 0.0259 -0.0037 4 0 0 0
NOV-25 7.05 P 0.0000 0.0000 0.0000 0.0395 -0.0050 4 0 0 0
NOV-25 7.10 P 0.0000 0.0000 0.0000 0.0585 -0.0065 3 0 0 0
NOV-25 7.15 P 0.0000 0.0000 0.0000 0.0875 -0.0082 4 0 0 0
NOV-25 7.20 P 0.0000 0.0000 0.0000 0.1223 -0.0095 4 0 0 0
NOV-25 7.25 P 0.0000 0.0000 0.0000 0.1617 -0.0105 4 0 0 0
NOV-25 7.30 P 0.0000 0.0000 0.0000 0.2046 -0.0113 4 0 0 0
NOV-25 7.35 P 0.0000 0.0000 0.0000 0.2500 -0.0118 4 0 0 0
NOV-25 7.40 P 0.0000 0.0000 0.0000 0.2971 -0.0122 4 0 0 0
NOV-25 7.45 P 0.0000 0.0000 0.0000 0.3453 -0.0125 4 0 0 0
NOV-25 7.50 P 0.0000 0.0000 0.0000 0.3943 -0.0125 4 0 0 0
NOV-25 7.55 P 0.0000 0.0000 0.0000 0.4436 -0.0127 4 0 0 0
NOV-25 7.60 P 0.0000 0.0000 0.0000 0.4932 -0.0128 4 0 0 0
NOV-25 7.65 P 0.0000 0.0000 0.0000 0.5430 -0.0128 5 0 0 0
NOV-25 7.70 P 0.0000 0.0000 0.0000 0.5929 -0.0128 5 0 0 0
NOV-25 7.75 P 0.0000 0.0000 0.0000 0.6428 -0.0128 5 0 0 0
NOV-25 7.80 P 0.0000 0.0000 0.0000 0.6928 -0.0128 5 0 0 0
NOV-25 7.85 P 0.0000 0.0000 0.0000 0.7427 -0.0128 0 0 0 0
NOV-25 7.90 P 0.0000 0.0000 0.0000 0.7927 -0.0128 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 0.8432 +0.0124 0 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7932 +0.0123 0 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7433 +0.0124 5 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6933 +0.0123 5 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6434 +0.0123 5 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5936 +0.0124 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5438 +0.0123 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4942 +0.0122 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4449 +0.0120 5 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3960 +0.0119 4 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3478 +0.0117 4 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3005 +0.0113 4 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2546 +0.0108 4 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2107 +0.0101 4 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1694 +0.0093 4 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1315 +0.0082 4 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.0979 +0.0070 4 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0693 +0.0057 4 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0505 +0.0041 4 0 2 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0364 +0.0029 4 0 3 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0260 +0.0019 4 0 10 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0184 +0.0012 4 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0130 +0.0006 4 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0092 +0.0003 4 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0065 +0.0001 5 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0046 -0.0001 5 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0033 -0.0001 5 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0024 -0.0001 5 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0017 -0.0002 5 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0012 -0.0002 5 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0009 -0.0002 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0007 -0.0001 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0005 -0.0001 6 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0004 -0.0001 6 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0003 -0.0001 6 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0002 -0.0001 6 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0001 -0.0001 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 -0.0001 5 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0002 -0.0001 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 0.0010 -0.0002 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0017 -0.0004 5 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0028 -0.0005 4 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0046 -0.0007 4 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0073 -0.0011 4 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0114 -0.0016 4 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0175 -0.0023 4 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0262 -0.0031 4 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0383 -0.0042 4 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0547 -0.0054 4 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0761 -0.0067 4 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1073 -0.0083 4 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1432 -0.0095 4 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1828 -0.0105 4 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2252 -0.0112 4 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2698 -0.0118 4 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3160 -0.0121 4 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3633 -0.0123 5 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4114 -0.0125 5 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4601 -0.0125 5 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5092 -0.0125 5 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5585 -0.0126 5 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6080 -0.0126 5 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6577 -0.0126 6 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7075 -0.0125 6 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7573 -0.0125 6 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8072 -0.0125 6 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8571 -0.0125 6 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9070 -0.0125 6 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9570 -0.0124 7 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0069 -0.0125 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 0.8009 +0.0123 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7511 +0.0123 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7015 +0.0123 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6520 +0.0122 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6027 +0.0121 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5538 +0.0120 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5053 +0.0118 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4575 +0.0116 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4105 +0.0113 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3646 +0.0109 5 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3201 +0.0105 5 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2774 +0.0100 4 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2368 +0.0093 4 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.1988 +0.0086 4 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1637 +0.0078 4 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1320 +0.0069 4 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1038 +0.0059 4 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0826 +0.0050 4 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0650 +0.0042 4 0 2 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0506 +0.0034 4 0 3 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0390 +0.0028 4 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0298 +0.0022 4 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0225 +0.0017 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0170 +0.0014 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0127 +0.0011 5 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0094 +0.0008 5 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0070 +0.0006 5 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0051 +0.0004 5 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0038 +0.0004 5 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0028 +0.0003 5 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0020 +0.0001 5 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0015 +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 +0.0001 5 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0004 0.0000 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 0.0004 -0.0001 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0010 -0.0001 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0015 -0.0002 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0022 -0.0003 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0033 -0.0004 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0048 -0.0006 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0070 -0.0008 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0100 -0.0011 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0141 -0.0015 5 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0196 -0.0019 5 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0269 -0.0024 4 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0363 -0.0031 4 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0483 -0.0038 4 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0632 -0.0046 4 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0815 -0.0055 4 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1033 -0.0065 4 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1321 -0.0074 4 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1645 -0.0082 4 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2001 -0.0090 4 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2385 -0.0096 4 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2793 -0.0102 4 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3220 -0.0107 5 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3665 -0.0110 5 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4122 -0.0113 5 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4589 -0.0116 5 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5065 -0.0118 5 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5546 -0.0120 5 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6033 -0.0120 5 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6523 -0.0121 5 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7015 -0.0123 5 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7510 -0.0123 5 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8006 -0.0123 5 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8503 -0.0123 5 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9001 -0.0123 5 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9499 -0.0124 5 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9998 -0.0124 5 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0497 -0.0124 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 0.7629 +0.0116 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7137 +0.0116 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6648 +0.0115 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6163 +0.0113 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5684 +0.0112 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5211 +0.0110 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4747 +0.0107 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4294 +0.0104 5 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3853 +0.0100 5 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3428 +0.0096 5 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3022 +0.0091 5 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2636 +0.0086 5 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2273 +0.0079 5 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.1936 +0.0073 4 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1628 +0.0066 4 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1348 +0.0058 4 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1125 +0.0052 4 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0930 +0.0044 4 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0764 +0.0039 5 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0623 +0.0033 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0504 +0.0028 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0405 +0.0023 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0324 +0.0019 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0257 +0.0015 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0203 +0.0012 5 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0160 +0.0010 5 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0126 +0.0009 5 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0098 +0.0007 5 0 1 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0076 +0.0005 5 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0059 +0.0004 5 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0046 +0.0003 5 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0035 +0.0002 5 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0027 +0.0002 5 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0021 +0.0002 5 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0016 +0.0001 5 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0012 +0.0001 5 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0010 +0.0001 5 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0007 0.0000 5 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 0.0018 -0.0002 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0026 -0.0002 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0037 -0.0003 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0052 -0.0005 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0073 -0.0006 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0100 -0.0008 5 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0136 -0.0011 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0183 -0.0014 5 0 15 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0242 -0.0018 5 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0317 -0.0022 5 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0411 -0.0027 5 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0525 -0.0032 5 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0662 -0.0039 5 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0825 -0.0045 4 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1017 -0.0052 4 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1237 -0.0060 4 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1514 -0.0066 4 0 1 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1819 -0.0074 4 0 0 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2153 -0.0079 5 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2512 -0.0085 5 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2893 -0.0090 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3294 -0.0095 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3713 -0.0099 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4146 -0.0103 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4592 -0.0106 5 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5049 -0.0108 5 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5515 -0.0109 5 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5987 -0.0111 5 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6465 -0.0113 5 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6948 -0.0114 5 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7435 -0.0115 5 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7924 -0.0116 5 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8416 -0.0116 5 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8910 -0.0116 5 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9405 -0.0117 5 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9901 -0.0117 5 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0399 -0.0117 5 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0896 -0.0118 5 0 0 0
TOTAL PUT 0 19 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 21 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 0.6006 +0.0110 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5567 +0.0107 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5140 +0.0104 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4726 +0.0101 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4327 +0.0097 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3944 +0.0094 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3578 +0.0090 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3230 +0.0085 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2901 +0.0080 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2592 +0.0075 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2304 +0.0071 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2036 +0.0065 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1789 +0.0027 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1596 +0.0023 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1422 +0.0019 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1265 +0.0015 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1125 +0.0012 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1001 +0.0010 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0890 +0.0007 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0791 +0.0005 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0703 +0.0003 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0626 +0.0002 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0557 +0.0001 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0496 0.0000 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0443 0.0000 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0395 -0.0001 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0353 -0.0001 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0316 -0.0002 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0283 -0.0002 8 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0254 -0.0002 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0228 -0.0002 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0205 -0.0002 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0185 -0.0002 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0167 -0.0002 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0151 -0.0002 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 0.0241 -0.0012 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0302 -0.0015 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0375 -0.0018 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0461 -0.0021 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0562 -0.0025 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0679 -0.0028 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0813 -0.0032 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0965 -0.0037 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.1136 -0.0042 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1327 -0.0047 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1539 -0.0051 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1771 -0.0057 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2024 -0.0095 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2331 -0.0099 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2657 -0.0103 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3000 -0.0107 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3360 -0.0110 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3736 -0.0112 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4125 -0.0115 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4526 -0.0117 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4938 -0.0119 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5361 -0.0120 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5792 -0.0121 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6231 -0.0122 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6678 -0.0122 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7130 -0.0123 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7588 -0.0123 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8051 -0.0124 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8518 -0.0124 8 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8989 -0.0124 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9463 -0.0124 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9940 -0.0124 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0420 -0.0124 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0902 -0.0124 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1386 -0.0124 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 0.5806 +0.0086 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5387 +0.0084 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.4980 +0.0080 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4588 +0.0078 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4210 +0.0074 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3849 +0.0072 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3504 +0.0068 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3177 +0.0064 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2868 +0.0061 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2577 +0.0056 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2306 +0.0053 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2053 +0.0049 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1856 +0.0045 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1676 +0.0042 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1513 +0.0038 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1366 +0.0035 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1233 +0.0032 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1113 +0.0030 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1005 +0.0027 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0908 +0.0025 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0820 +0.0022 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0742 +0.0020 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0672 +0.0019 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0609 +0.0017 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0552 +0.0015 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0501 +0.0014 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0456 +0.0013 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0415 +0.0012 8 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0378 +0.0011 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0345 +0.0010 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0315 +0.0009 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0289 +0.0009 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0265 +0.0008 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0243 +0.0007 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0223 +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 0.0379 -0.0015 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0460 -0.0017 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0553 -0.0021 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0661 -0.0023 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0783 -0.0027 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0922 -0.0029 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.1077 -0.0033 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1250 -0.0037 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1441 -0.0040 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1650 -0.0045 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1879 -0.0048 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2126 -0.0052 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2429 -0.0056 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2749 -0.0059 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3086 -0.0063 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3439 -0.0066 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3806 -0.0069 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4186 -0.0071 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4578 -0.0074 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4981 -0.0076 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5393 -0.0079 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5815 -0.0081 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6245 -0.0082 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6682 -0.0084 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7125 -0.0086 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7574 -0.0087 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8029 -0.0088 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8488 -0.0089 8 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8951 -0.0090 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9418 -0.0091 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9888 -0.0092 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0362 -0.0092 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0838 -0.0093 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1316 -0.0094 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1796 -0.0095 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 0.5910 +0.0084 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5502 +0.0082 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5106 +0.0079 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4723 +0.0076 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4355 +0.0073 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4002 +0.0070 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3665 +0.0067 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3344 +0.0063 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3040 +0.0060 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2754 +0.0057 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2485 +0.0053 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2233 +0.0049 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2038 +0.0046 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1859 +0.0042 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1696 +0.0039 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1548 +0.0037 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1413 +0.0034 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1290 +0.0032 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1178 +0.0029 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1077 +0.0027 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0985 +0.0025 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0901 +0.0022 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0826 +0.0021 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0757 +0.0019 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0695 +0.0017 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0639 +0.0016 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0588 +0.0015 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0542 +0.0014 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0500 +0.0013 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0462 +0.0012 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0427 +0.0011 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0395 +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 0.0483 -0.0017 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0575 -0.0019 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0679 -0.0022 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0796 -0.0025 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0928 -0.0028 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1075 -0.0031 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1238 -0.0034 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1417 -0.0038 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1613 -0.0041 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1827 -0.0044 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2058 -0.0048 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2306 -0.0052 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2611 -0.0055 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.2932 -0.0059 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3269 -0.0062 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3621 -0.0064 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.3986 -0.0067 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4363 -0.0069 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4751 -0.0072 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5150 -0.0074 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5558 -0.0076 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.5974 -0.0079 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6399 -0.0080 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6830 -0.0082 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7268 -0.0084 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7712 -0.0085 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8161 -0.0086 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8615 -0.0087 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9073 -0.0088 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9535 -0.0089 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0000 -0.0090 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0468 -0.0091 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 239 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED