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
08 AUG 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 0.7835 +0.0066 0 0 0 0
AUG-25 6.45 C 0.0000 0.0000 0.0000 0.7335 +0.0066 0 0 0 0
AUG-25 6.50 C 0.0000 0.0000 0.0000 0.6835 +0.0066 0 0 0 0
AUG-25 6.55 C 0.0000 0.0000 0.0000 0.6335 +0.0066 0 0 0 0
AUG-25 6.60 C 0.0000 0.0000 0.0000 0.5835 +0.0066 0 0 0 0
AUG-25 6.65 C 0.0000 0.0000 0.0000 0.5335 +0.0066 0 0 0 0
AUG-25 6.70 C 0.0000 0.0000 0.0000 0.4835 +0.0066 0 0 0 0
AUG-25 6.75 C 0.0000 0.0000 0.0000 0.4335 +0.0066 0 0 0 0
AUG-25 6.80 C 0.0000 0.0000 0.0000 0.3835 +0.0066 0 0 0 0
AUG-25 6.85 C 0.0000 0.0000 0.0000 0.3335 +0.0066 0 0 0 0
AUG-25 6.90 C 0.0000 0.0000 0.0000 0.2835 +0.0066 0 0 0 0
AUG-25 6.95 C 0.0000 0.0000 0.0000 0.2335 +0.0065 0 0 0 0
AUG-25 7.00 C 0.0000 0.0000 0.0000 0.1836 +0.0065 5 0 0 0
AUG-25 7.05 C 0.0000 0.0000 0.0000 0.1339 +0.0064 5 0 0 0
AUG-25 7.10 C 0.0000 0.0000 0.0000 0.0850 +0.0061 4 0 0 0
AUG-25 7.15 C 0.0000 0.0000 0.0000 0.0397 +0.0050 3 0 0 0
AUG-25 7.20 C 0.0000 0.0000 0.0000 0.0079 +0.0022 3 0 0 0
AUG-25 7.25 C 0.0000 0.0000 0.0000 0.0010 +0.0003 3 0 0 0
AUG-25 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
AUG-25 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
AUG-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
AUG-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
AUG-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
AUG-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
AUG-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
AUG-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
AUG-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
AUG-25 8.05 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
AUG-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
AUG-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
AUG-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
AUG-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
AUG-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
AUG-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
AUG-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
AUG-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
AUG-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-25 7.00 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
AUG-25 7.05 P 0.0000 0.0000 0.0000 0.0004 -0.0002 5 0 0 0
AUG-25 7.10 P 0.0000 0.0000 0.0000 0.0015 -0.0005 4 0 0 0
AUG-25 7.15 P 0.0000 0.0000 0.0000 0.0062 -0.0016 3 0 1 0
AUG-25 7.20 P 0.0000 0.0000 0.0000 0.0244 -0.0044 3 0 0 0
AUG-25 7.25 P 0.0000 0.0000 0.0000 0.0675 -0.0063 3 0 0 0
AUG-25 7.30 P 0.0000 0.0000 0.0000 0.1166 -0.0066 3 0 0 0
AUG-25 7.35 P 0.0000 0.0000 0.0000 0.1665 -0.0066 0 0 0 0
AUG-25 7.40 P 0.0000 0.0000 0.0000 0.2165 -0.0066 0 0 0 0
AUG-25 7.45 P 0.0000 0.0000 0.0000 0.2665 -0.0066 0 0 0 0
AUG-25 7.50 P 0.0000 0.0000 0.0000 0.3165 -0.0066 0 0 0 0
AUG-25 7.55 P 0.0000 0.0000 0.0000 0.3665 -0.0066 0 0 0 0
AUG-25 7.60 P 0.0000 0.0000 0.0000 0.4165 -0.0066 0 0 0 0
AUG-25 7.65 P 0.0000 0.0000 0.0000 0.4665 -0.0066 0 0 0 0
AUG-25 7.70 P 0.0000 0.0000 0.0000 0.5165 -0.0066 0 0 0 0
AUG-25 7.75 P 0.0000 0.0000 0.0000 0.5665 -0.0066 0 0 0 0
AUG-25 7.80 P 0.0000 0.0000 0.0000 0.6165 -0.0066 0 0 0 0
AUG-25 7.85 P 0.0000 0.0000 0.0000 0.6665 -0.0066 0 0 0 0
AUG-25 7.90 P 0.0000 0.0000 0.0000 0.7165 -0.0066 0 0 0 0
AUG-25 7.95 P 0.0000 0.0000 0.0000 0.7665 -0.0066 0 0 0 0
AUG-25 8.00 P 0.0000 0.0000 0.0000 0.8165 -0.0066 0 0 0 0
AUG-25 8.05 P 0.0000 0.0000 0.0000 0.8665 -0.0066 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 0.9174 +0.0061 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8674 +0.0061 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8174 +0.0061 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7674 +0.0061 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7174 +0.0061 0 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6674 +0.0061 0 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6174 +0.0061 0 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5674 +0.0061 0 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5174 +0.0061 0 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4674 +0.0061 0 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4174 +0.0061 0 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3674 +0.0061 0 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3174 +0.0061 0 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2675 +0.0061 4 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2176 +0.0060 3 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1681 +0.0057 3 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1198 +0.0051 3 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0747 +0.0039 3 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0372 +0.0023 2 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0160 +0.0008 3 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0059 +0.0001 3 0 50 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0020 0.0000 3 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0006 -0.0001 3 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 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 5 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 6 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 2 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
TOTAL CALL 0 89 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 13 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0002 -0.0001 3 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0007 -0.0004 3 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0024 -0.0010 3 0 30 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0073 -0.0022 3 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0198 -0.0038 2 0 0 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0486 -0.0053 3 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.0885 -0.0060 3 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1346 -0.0061 3 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1832 -0.0062 3 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2328 -0.0061 3 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2827 -0.0061 4 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3326 -0.0061 0 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3826 -0.0061 0 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4326 -0.0061 0 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4826 -0.0061 0 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5326 -0.0061 0 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5826 -0.0061 0 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6326 -0.0061 0 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6826 -0.0061 0 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7326 -0.0061 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7826 -0.0061 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8326 -0.0061 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8826 -0.0061 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9326 -0.0061 0 0 0 0
TOTAL PUT 0 64 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 153 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 0.7524 +0.0059 0 0 0 0
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.7024 +0.0059 0 0 0 0
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.6524 +0.0059 0 0 0 0
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.6024 +0.0059 0 0 0 0
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.5524 +0.0059 0 0 0 0
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.5024 +0.0059 0 0 0 0
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.4524 +0.0059 0 0 0 0
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.4024 +0.0059 0 0 0 0
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.3525 +0.0059 4 0 0 0
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.3026 +0.0059 3 0 0 0
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.2529 +0.0058 3 0 0 0
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.2039 +0.0056 3 0 0 0
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.1563 +0.0053 3 0 0 0
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.1117 +0.0046 3 0 0 0
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0725 +0.0038 3 0 0 0
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0412 +0.0026 3 0 0 0
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0214 +0.0016 3 0 0 0
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0098 +0.0008 3 0 0 0
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0040 +0.0003 3 0 0 0
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0015 +0.0002 3 0 0 0
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0005 +0.0001 3 0 0 0
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 5 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 7 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 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
OCT-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 0.0001 0.0000 5 0 0 0
OCT-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-25 6.85 P 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
OCT-25 6.90 P 0.0000 0.0000 0.0000 0.0005 -0.0001 3 0 0 0
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0015 -0.0003 3 0 0 0
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0039 -0.0006 3 0 0 0
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0093 -0.0013 3 0 0 0
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0201 -0.0021 3 0 0 0
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0388 -0.0033 3 0 0 0
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.0690 -0.0043 3 0 0 0
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.1074 -0.0051 3 0 0 0
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.1516 -0.0056 3 0 0 0
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.1991 -0.0057 3 0 0 0
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.2481 -0.0058 3 0 0 0
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.2977 -0.0059 3 0 0 0
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.3476 -0.0059 0 0 0 0
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.3976 -0.0059 0 0 0 0
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.4476 -0.0059 0 0 0 0
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.4976 -0.0059 0 0 0 0
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.5476 -0.0059 0 0 0 0
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.5976 -0.0059 0 0 0 0
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.6476 -0.0059 0 0 0 0
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.6976 -0.0059 0 0 0 0
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.7476 -0.0059 0 0 0 0
OCT-25 7.95 P 0.0000 0.0000 0.0000 0.7976 -0.0059 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 0.7350 +0.0060 0 0 0 0
NOV-25 6.45 C 0.0000 0.0000 0.0000 0.6850 +0.0060 0 0 0 0
NOV-25 6.50 C 0.0000 0.0000 0.0000 0.6350 +0.0060 0 0 0 0
NOV-25 6.55 C 0.0000 0.0000 0.0000 0.5850 +0.0060 0 0 0 0
NOV-25 6.60 C 0.0000 0.0000 0.0000 0.5350 +0.0059 0 0 0 0
NOV-25 6.65 C 0.0000 0.0000 0.0000 0.4851 +0.0059 4 0 0 0
NOV-25 6.70 C 0.0000 0.0000 0.0000 0.4352 +0.0059 4 0 0 0
NOV-25 6.75 C 0.0000 0.0000 0.0000 0.3854 +0.0057 4 0 0 0
NOV-25 6.80 C 0.0000 0.0000 0.0000 0.3359 +0.0056 4 0 0 0
NOV-25 6.85 C 0.0000 0.0000 0.0000 0.2869 +0.0054 4 0 0 0
NOV-25 6.90 C 0.0000 0.0000 0.0000 0.2387 +0.0051 4 0 0 0
NOV-25 6.95 C 0.0000 0.0000 0.0000 0.1921 +0.0046 3 0 0 0
NOV-25 7.00 C 0.0000 0.0000 0.0000 0.1481 +0.0042 3 0 0 0
NOV-25 7.05 C 0.0000 0.0000 0.0000 0.1079 +0.0036 3 0 0 0
NOV-25 7.10 C 0.0000 0.0000 0.0000 0.0732 +0.0030 3 0 0 0
NOV-25 7.15 C 0.0000 0.0000 0.0000 0.0453 +0.0024 3 0 0 0
NOV-25 7.20 C 0.0000 0.0000 0.0000 0.0276 +0.0017 3 0 0 0
NOV-25 7.25 C 0.0000 0.0000 0.0000 0.0160 +0.0011 3 0 0 0
NOV-25 7.30 C 0.0000 0.0000 0.0000 0.0088 +0.0007 3 0 0 0
NOV-25 7.35 C 0.0000 0.0000 0.0000 0.0047 +0.0004 3 0 0 0
NOV-25 7.40 C 0.0000 0.0000 0.0000 0.0024 +0.0002 3 0 0 0
NOV-25 7.45 C 0.0000 0.0000 0.0000 0.0012 +0.0001 4 0 0 0
NOV-25 7.50 C 0.0000 0.0000 0.0000 0.0006 +0.0001 4 0 0 0
NOV-25 7.55 C 0.0000 0.0000 0.0000 0.0003 +0.0001 4 0 0 0
NOV-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 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 6 0 0 0
NOV-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-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
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 6 0 0 0
NOV-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 6.65 P 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
NOV-25 6.70 P 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
NOV-25 6.75 P 0.0000 0.0000 0.0000 0.0004 -0.0003 4 0 0 0
NOV-25 6.80 P 0.0000 0.0000 0.0000 0.0009 -0.0004 4 0 0 0
NOV-25 6.85 P 0.0000 0.0000 0.0000 0.0019 -0.0006 4 0 0 0
NOV-25 6.90 P 0.0000 0.0000 0.0000 0.0037 -0.0009 4 0 0 0
NOV-25 6.95 P 0.0000 0.0000 0.0000 0.0071 -0.0014 3 0 0 0
NOV-25 7.00 P 0.0000 0.0000 0.0000 0.0131 -0.0018 3 0 0 0
NOV-25 7.05 P 0.0000 0.0000 0.0000 0.0229 -0.0024 3 0 0 0
NOV-25 7.10 P 0.0000 0.0000 0.0000 0.0382 -0.0030 3 0 0 0
NOV-25 7.15 P 0.0000 0.0000 0.0000 0.0603 -0.0036 3 0 0 0
NOV-25 7.20 P 0.0000 0.0000 0.0000 0.0926 -0.0043 3 0 0 0
NOV-25 7.25 P 0.0000 0.0000 0.0000 0.1310 -0.0049 3 0 0 0
NOV-25 7.30 P 0.0000 0.0000 0.0000 0.1738 -0.0053 3 0 0 0
NOV-25 7.35 P 0.0000 0.0000 0.0000 0.2197 -0.0056 3 0 0 0
NOV-25 7.40 P 0.0000 0.0000 0.0000 0.2674 -0.0058 3 0 0 0
NOV-25 7.45 P 0.0000 0.0000 0.0000 0.3162 -0.0059 4 0 0 0
NOV-25 7.50 P 0.0000 0.0000 0.0000 0.3656 -0.0059 4 0 0 0
NOV-25 7.55 P 0.0000 0.0000 0.0000 0.4153 -0.0059 4 0 0 0
NOV-25 7.60 P 0.0000 0.0000 0.0000 0.4651 -0.0060 4 0 0 0
NOV-25 7.65 P 0.0000 0.0000 0.0000 0.5151 -0.0060 4 0 0 0
NOV-25 7.70 P 0.0000 0.0000 0.0000 0.5650 -0.0060 0 0 0 0
NOV-25 7.75 P 0.0000 0.0000 0.0000 0.6150 -0.0060 0 0 0 0
NOV-25 7.80 P 0.0000 0.0000 0.0000 0.6650 -0.0060 0 0 0 0
NOV-25 7.85 P 0.0000 0.0000 0.0000 0.7150 -0.0060 0 0 0 0
NOV-25 7.90 P 0.0000 0.0000 0.0000 0.7650 -0.0060 0 0 0 0
NOV-25 7.95 P 0.0000 0.0000 0.0000 0.8150 -0.0060 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 0.8710 +0.0057 0 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8210 +0.0057 0 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7710 +0.0057 0 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7210 +0.0057 0 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6710 +0.0056 0 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6211 +0.0057 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5712 +0.0057 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5213 +0.0056 4 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4715 +0.0056 4 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4219 +0.0055 4 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3727 +0.0054 4 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3239 +0.0051 4 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2760 +0.0048 4 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2295 +0.0044 4 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1850 +0.0038 4 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1434 +0.0030 3 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.1058 +0.0021 3 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0735 +0.0013 3 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0516 +0.0009 3 0 2 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0355 +0.0009 3 0 3 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0240 +0.0008 4 0 10 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0160 +0.0008 4 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0106 +0.0007 4 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0070 +0.0006 4 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0046 +0.0005 4 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0031 +0.0005 4 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0020 +0.0004 4 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0014 +0.0004 5 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0009 +0.0002 5 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0006 +0.0002 5 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0004 +0.0001 5 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0003 +0.0001 5 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0002 +0.0001 5 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 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 7 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 6 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0005 -0.0001 4 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0009 -0.0002 4 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0017 -0.0003 4 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0029 -0.0006 4 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0050 -0.0009 4 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0085 -0.0013 4 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0140 -0.0019 4 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0224 -0.0027 3 0 0 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0348 -0.0036 3 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0525 -0.0044 3 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.0806 -0.0048 3 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1145 -0.0048 3 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1530 -0.0049 4 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.1950 -0.0049 4 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2396 -0.0050 4 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2860 -0.0051 4 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3336 -0.0052 4 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3821 -0.0052 4 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4310 -0.0053 4 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4804 -0.0053 5 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5299 -0.0055 5 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5796 -0.0055 5 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6294 -0.0056 5 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6793 -0.0056 5 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7292 -0.0056 5 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7791 -0.0057 5 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8291 -0.0057 6 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8791 -0.0056 6 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9291 -0.0056 6 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9790 -0.0057 0 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 0.8288 +0.0039 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7788 +0.0039 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7289 +0.0039 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6791 +0.0039 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6293 +0.0038 4 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5798 +0.0038 4 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5304 +0.0037 4 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4815 +0.0036 4 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4331 +0.0034 4 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3855 +0.0032 4 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3391 +0.0031 4 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2941 +0.0028 4 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2510 +0.0024 4 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.2104 +0.0021 4 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1727 +0.0017 4 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1385 +0.0013 4 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.1081 +0.0009 4 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0820 -0.0014 4 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0621 -0.0016 4 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0461 -0.0017 4 0 3 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0336 -0.0016 4 0 0 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0240 -0.0015 4 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0169 -0.0013 4 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0117 -0.0010 4 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0079 -0.0009 4 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0053 -0.0007 4 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0035 -0.0005 4 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0023 -0.0004 4 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0015 -0.0003 4 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0009 -0.0002 4 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0006 -0.0001 4 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0004 -0.0001 4 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
TOTAL CALL 0 9 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 0.0001 0.0000 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0006 -0.0001 4 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0011 -0.0001 4 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0017 -0.0002 4 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0028 -0.0003 4 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0044 -0.0005 4 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0068 -0.0007 4 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0104 -0.0008 4 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0154 -0.0011 4 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0223 -0.0015 4 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0317 -0.0018 4 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0440 -0.0022 4 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0598 -0.0026 4 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.0794 -0.0030 4 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1033 -0.0053 4 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1334 -0.0055 4 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.1674 -0.0056 4 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2049 -0.0055 4 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2453 -0.0054 4 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.2882 -0.0052 4 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3330 -0.0049 4 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3792 -0.0048 4 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4266 -0.0046 4 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4748 -0.0044 4 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5236 -0.0043 4 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5728 -0.0042 4 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6222 -0.0041 4 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6719 -0.0040 4 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7217 -0.0040 4 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7715 -0.0040 4 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8214 -0.0040 4 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8714 -0.0039 4 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9214 -0.0039 5 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9713 -0.0039 0 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0213 -0.0039 0 0 0 0
TOTAL PUT 0 12 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
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.7931 +0.0043 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7435 +0.0044 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6940 +0.0044 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6448 +0.0044 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5960 +0.0044 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5476 +0.0044 4 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4999 +0.0043 4 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4531 +0.0043 4 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.4074 +0.0043 4 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3630 +0.0042 4 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3202 +0.0039 4 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2795 +0.0037 4 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2410 +0.0034 4 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.2052 +0.0032 4 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1722 +0.0028 4 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1423 +0.0024 4 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1156 +0.0019 4 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0940 +0.0017 4 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0755 +0.0014 4 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0599 +0.0011 4 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0471 +0.0010 4 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0365 +0.0007 4 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0281 +0.0006 4 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0213 +0.0004 4 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0161 +0.0004 4 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0120 +0.0003 4 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0088 +0.0002 4 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0065 +0.0002 4 0 1 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0047 +0.0001 4 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0034 +0.0001 4 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0024 0.0000 5 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0017 0.0000 5 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0012 0.0000 5 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0009 +0.0001 5 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0002 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 0.0006 0.0000 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0010 +0.0001 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0015 +0.0001 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0023 +0.0001 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0035 +0.0001 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0051 +0.0001 4 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0074 0.0000 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0106 0.0000 4 0 42 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0149 0.0000 4 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0205 -0.0001 4 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0277 -0.0004 4 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0370 -0.0006 4 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0485 -0.0009 4 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0627 -0.0011 4 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0797 -0.0015 4 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.0998 -0.0019 4 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1231 -0.0024 4 0 1 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1515 -0.0026 4 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.1830 -0.0029 4 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2174 -0.0032 4 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2546 -0.0033 4 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.2940 -0.0036 4 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3356 -0.0037 4 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3788 -0.0039 4 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4236 -0.0039 4 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4695 -0.0040 4 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5163 -0.0041 4 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5640 -0.0041 4 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6122 -0.0042 4 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6609 -0.0042 4 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7099 -0.0043 5 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7592 -0.0043 5 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8087 -0.0043 5 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8584 -0.0042 5 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9081 -0.0043 5 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9579 -0.0043 5 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0078 -0.0043 5 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0577 -0.0043 5 0 0 0
TOTAL PUT 0 48 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 50 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 0.6299 +0.0054 6 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5852 +0.0053 6 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5415 +0.0051 6 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4990 +0.0049 6 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4580 +0.0048 6 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.4184 +0.0046 6 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3804 +0.0043 6 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.3443 +0.0042 6 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.3099 +0.0038 6 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2776 +0.0037 6 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.2473 +0.0034 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.2190 +0.0031 6 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1929 +0.0029 6 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1721 +0.0026 6 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.1534 +0.0024 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.1365 +0.0021 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.1214 +0.0019 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.1079 +0.0018 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0959 +0.0016 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0852 +0.0014 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0757 +0.0013 7 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0672 +0.0011 7 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0598 +0.0010 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0532 +0.0009 7 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0473 +0.0008 7 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0422 +0.0007 7 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0376 +0.0006 7 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0336 +0.0006 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0300 +0.0005 7 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0269 +0.0005 8 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0241 +0.0004 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0216 +0.0004 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0194 +0.0003 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0175 +0.0003 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0158 +0.0003 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0195 -0.0006 6 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0248 -0.0007 6 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0311 -0.0009 6 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0386 -0.0011 6 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0476 -0.0012 6 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0580 -0.0014 6 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0700 -0.0017 6 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0839 -0.0018 6 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0995 -0.0022 6 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1172 -0.0023 6 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1369 -0.0026 6 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1586 -0.0029 6 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1825 -0.0031 6 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2117 -0.0034 6 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2430 -0.0036 6 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2761 -0.0039 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3110 -0.0041 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3475 -0.0042 6 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3855 -0.0044 7 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4248 -0.0046 7 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4653 -0.0047 7 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5068 -0.0049 7 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5494 -0.0050 7 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5928 -0.0051 7 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6369 -0.0052 7 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6818 -0.0053 7 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7272 -0.0054 7 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7732 -0.0054 7 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8196 -0.0055 7 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8665 -0.0055 8 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9137 -0.0056 8 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9612 -0.0056 8 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0090 -0.0057 8 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0571 -0.0057 8 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1054 -0.0057 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 0.6115 +0.0050 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5686 +0.0049 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5269 +0.0047 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4865 +0.0046 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4476 +0.0045 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4101 +0.0043 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3743 +0.0041 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3402 +0.0039 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3079 +0.0038 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2774 +0.0035 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2488 +0.0033 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2221 +0.0031 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1974 -0.0006 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1781 -0.0008 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1605 -0.0011 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1447 -0.0011 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1304 -0.0012 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1175 -0.0013 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1059 -0.0013 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0954 -0.0014 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0861 -0.0013 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0777 -0.0013 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0701 -0.0014 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0634 -0.0013 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0573 -0.0013 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0519 -0.0013 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0471 -0.0012 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0427 -0.0012 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0388 -0.0012 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0354 -0.0010 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0322 -0.0010 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0294 -0.0010 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0269 -0.0009 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0246 -0.0009 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0225 -0.0009 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 0.0318 -0.0006 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0389 -0.0007 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0472 -0.0009 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0568 -0.0010 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0679 -0.0011 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0804 -0.0013 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0946 -0.0015 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1105 -0.0017 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1282 -0.0018 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1477 -0.0021 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1691 -0.0023 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1924 -0.0025 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2177 -0.0062 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2484 -0.0064 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2808 -0.0067 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3150 -0.0067 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3507 -0.0068 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3878 -0.0069 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4262 -0.0069 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4657 -0.0070 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5064 -0.0069 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5480 -0.0069 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5904 -0.0070 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6337 -0.0069 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6776 -0.0069 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7222 -0.0069 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7674 -0.0068 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8130 -0.0068 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8591 -0.0068 7 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9057 -0.0066 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9525 -0.0066 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9997 -0.0066 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0472 -0.0065 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0949 -0.0065 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1428 -0.0065 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 0.6213 +0.0049 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5795 +0.0048 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5388 +0.0046 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4995 +0.0045 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4615 +0.0044 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.4250 +0.0042 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3901 +0.0041 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3567 +0.0039 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3251 +0.0038 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2951 +0.0035 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2669 +0.0034 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2404 +0.0032 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.2157 -0.0009 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1966 -0.0011 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1791 -0.0013 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1632 -0.0014 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1488 -0.0014 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1356 -0.0015 6 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1236 -0.0016 6 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1128 -0.0016 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.1030 -0.0016 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0941 -0.0016 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0860 -0.0016 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0787 -0.0016 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0721 -0.0016 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0662 -0.0014 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0607 -0.0015 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0558 -0.0014 7 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0514 -0.0013 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0474 -0.0013 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0437 -0.0013 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0404 -0.0012 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 0.0416 -0.0007 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0498 -0.0008 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0591 -0.0010 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0698 -0.0011 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0818 -0.0012 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0953 -0.0014 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1104 -0.0015 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1270 -0.0017 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1454 -0.0018 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1654 -0.0021 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.1872 -0.0022 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2107 -0.0024 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2360 -0.0065 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.2669 -0.0067 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.2994 -0.0069 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3335 -0.0070 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.3691 -0.0070 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4059 -0.0071 6 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4439 -0.0072 6 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.4831 -0.0072 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5233 -0.0072 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.5644 -0.0072 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6063 -0.0072 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6490 -0.0072 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.6924 -0.0072 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7365 -0.0070 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.7810 -0.0071 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8261 -0.0070 7 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.8717 -0.0069 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9177 -0.0069 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 0.9640 -0.0069 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0107 -0.0068 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 289 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED