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
27 AUG 2025, WEDNESDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 6.25 C 0.0000 0.0000 0.0000 0.9027 +0.0021 0 0 0 0
SEP-25 6.30 C 0.0000 0.0000 0.0000 0.8527 +0.0021 0 0 0 0
SEP-25 6.35 C 0.0000 0.0000 0.0000 0.8027 +0.0021 0 0 0 0
SEP-25 6.40 C 0.0000 0.0000 0.0000 0.7527 +0.0021 0 0 0 0
SEP-25 6.45 C 0.0000 0.0000 0.0000 0.7027 +0.0021 0 0 0 0
SEP-25 6.50 C 0.0000 0.0000 0.0000 0.6527 +0.0021 0 0 0 0
SEP-25 6.55 C 0.0000 0.0000 0.0000 0.6027 +0.0021 0 0 0 0
SEP-25 6.60 C 0.0000 0.0000 0.0000 0.5527 +0.0021 0 0 0 0
SEP-25 6.65 C 0.0000 0.0000 0.0000 0.5027 +0.0021 0 0 0 0
SEP-25 6.70 C 0.0000 0.0000 0.0000 0.4527 +0.0021 0 0 0 0
SEP-25 6.75 C 0.0000 0.0000 0.0000 0.4027 +0.0021 0 0 0 0
SEP-25 6.80 C 0.0000 0.0000 0.0000 0.3527 +0.0021 0 0 0 0
SEP-25 6.85 C 0.0000 0.0000 0.0000 0.3027 +0.0021 0 0 0 0
SEP-25 6.90 C 0.0000 0.0000 0.0000 0.2527 +0.0021 0 0 0 0
SEP-25 6.95 C 0.0000 0.0000 0.0000 0.2027 +0.0021 0 0 0 0
SEP-25 7.00 C 0.0000 0.0000 0.0000 0.1528 +0.0021 3 0 5 0
SEP-25 7.05 C 0.0000 0.0000 0.0000 0.1034 +0.0020 3 0 0 0
SEP-25 7.10 C 0.0000 0.0000 0.0000 0.0565 +0.0014 3 0 1 0
SEP-25 7.15 C 0.0000 0.0000 0.0000 0.0196 +0.0006 2 0 0 0
SEP-25 7.20 C 0.0000 0.0000 0.0000 0.0047 +0.0008 3 0 15 0
SEP-25 7.25 C 0.0000 0.0000 0.0000 0.0008 +0.0003 3 0 50 0
SEP-25 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 10 0
SEP-25 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 2 0
SEP-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 3 0
SEP-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
SEP-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
SEP-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
SEP-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
SEP-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
SEP-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 1 0
SEP-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 2 0
SEP-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 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 19 0 1 0
SEP-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 1 0
SEP-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
SEP-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
SEP-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
SEP-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
SEP-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
SEP-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
SEP-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 10 0
SEP-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-25 7.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 1 0
SEP-25 7.05 P 0.0000 0.0000 0.0000 0.0007 -0.0001 3 0 30 0
SEP-25 7.10 P 0.0000 0.0000 0.0000 0.0038 -0.0007 3 0 5 0
SEP-25 7.15 P 0.0000 0.0000 0.0000 0.0169 -0.0015 2 0 0 0
SEP-25 7.20 P 0.0000 0.0000 0.0000 0.0520 -0.0013 3 0 0 0
SEP-25 7.25 P 0.0000 0.0000 0.0000 0.0981 -0.0018 3 0 15 0
SEP-25 7.30 P 0.0000 0.0000 0.0000 0.1474 -0.0020 3 0 0 0
SEP-25 7.35 P 0.0000 0.0000 0.0000 0.1973 -0.0021 0 0 1 0
SEP-25 7.40 P 0.0000 0.0000 0.0000 0.2473 -0.0021 0 0 0 0
SEP-25 7.45 P 0.0000 0.0000 0.0000 0.2973 -0.0021 0 0 0 0
SEP-25 7.50 P 0.0000 0.0000 0.0000 0.3473 -0.0021 0 0 0 0
SEP-25 7.55 P 0.0000 0.0000 0.0000 0.3973 -0.0021 0 0 0 0
SEP-25 7.60 P 0.0000 0.0000 0.0000 0.4473 -0.0021 0 0 0 0
SEP-25 7.65 P 0.0000 0.0000 0.0000 0.4973 -0.0021 0 0 0 0
SEP-25 7.70 P 0.0000 0.0000 0.0000 0.5473 -0.0021 0 0 0 0
SEP-25 7.75 P 0.0000 0.0000 0.0000 0.5973 -0.0021 0 0 0 0
SEP-25 7.80 P 0.0000 0.0000 0.0000 0.6473 -0.0021 0 0 0 0
SEP-25 7.85 P 0.0000 0.0000 0.0000 0.6973 -0.0021 0 0 0 0
SEP-25 7.90 P 0.0000 0.0000 0.0000 0.7473 -0.0021 0 0 0 0
SEP-25 7.95 P 0.0000 0.0000 0.0000 0.7973 -0.0021 0 0 0 0
SEP-25 8.00 P 0.0000 0.0000 0.0000 0.8473 -0.0021 0 0 0 0
SEP-25 8.05 P 0.0000 0.0000 0.0000 0.8973 -0.0021 0 0 0 0
SEP-25 8.10 P 0.0000 0.0000 0.0000 0.9473 -0.0021 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 0.7379 +0.0021 0 0 0 0
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.6879 +0.0021 0 0 0 0
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.6379 +0.0021 0 0 0 0
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.5879 +0.0021 0 0 0 0
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.5379 +0.0021 0 0 0 0
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.4879 +0.0021 0 0 0 0
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.4379 +0.0021 0 0 0 0
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.3879 +0.0021 0 0 0 0
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.3379 +0.0021 0 0 0 0
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.2880 +0.0021 4 0 0 0
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.2382 +0.0022 3 0 0 0
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.1889 +0.0023 3 0 0 0
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.1406 +0.0023 3 0 0 0
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.0950 +0.0021 3 0 0 0
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0551 +0.0016 3 0 0 0
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0250 +0.0006 2 0 0 0
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0097 +0.0002 3 0 0 0
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0030 0.0000 3 0 0 0
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0008 0.0000 3 0 0 0
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 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 5 0 0 0
OCT-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 10 0 0 0
OCT-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 0.0001 0.0000 4 0 0 0
OCT-25 6.90 P 0.0000 0.0000 0.0000 0.0003 +0.0001 3 0 0 0
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0010 +0.0002 3 0 0 0
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0027 +0.0002 3 0 0 0
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0071 0.0000 3 0 0 0
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0172 -0.0005 3 0 1 0
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0371 -0.0015 2 0 0 0
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.0718 -0.0019 3 0 0 0
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.1151 -0.0021 3 0 0 0
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.1629 -0.0021 3 0 0 0
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.2123 -0.0021 3 0 0 0
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.2621 -0.0021 0 0 0 0
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.3121 -0.0021 0 0 0 0
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.3621 -0.0021 0 0 0 0
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.4121 -0.0021 0 0 0 0
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.4621 -0.0021 0 0 0 0
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.5121 -0.0021 0 0 0 0
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.5621 -0.0021 0 0 0 0
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.6121 -0.0021 0 0 0 0
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.6621 -0.0021 0 0 0 0
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.7121 -0.0021 0 0 0 0
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.7621 -0.0021 0 0 0 0
OCT-25 7.95 P 0.0000 0.0000 0.0000 0.8121 -0.0021 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
NOV-25 6.40 C 0.0000 0.0000 0.0000 0.7212 +0.0031 0 0 0 0
NOV-25 6.45 C 0.0000 0.0000 0.0000 0.6712 +0.0031 0 0 0 0
NOV-25 6.50 C 0.0000 0.0000 0.0000 0.6212 +0.0031 0 0 0 0
NOV-25 6.55 C 0.0000 0.0000 0.0000 0.5712 +0.0031 0 0 0 0
NOV-25 6.60 C 0.0000 0.0000 0.0000 0.5212 +0.0031 0 0 0 0
NOV-25 6.65 C 0.0000 0.0000 0.0000 0.4713 +0.0032 5 0 0 0
NOV-25 6.70 C 0.0000 0.0000 0.0000 0.4214 +0.0032 4 0 0 0
NOV-25 6.75 C 0.0000 0.0000 0.0000 0.3716 +0.0033 4 0 0 0
NOV-25 6.80 C 0.0000 0.0000 0.0000 0.3219 +0.0032 4 0 0 0
NOV-25 6.85 C 0.0000 0.0000 0.0000 0.2727 +0.0033 4 0 0 0
NOV-25 6.90 C 0.0000 0.0000 0.0000 0.2242 +0.0033 4 0 0 0
NOV-25 6.95 C 0.0000 0.0000 0.0000 0.1771 +0.0031 3 0 0 0
NOV-25 7.00 C 0.0000 0.0000 0.0000 0.1324 +0.0025 3 0 0 0
NOV-25 7.05 C 0.0000 0.0000 0.0000 0.0917 +0.0015 3 0 0 0
NOV-25 7.10 C 0.0000 0.0000 0.0000 0.0571 +0.0002 3 0 0 0
NOV-25 7.15 C 0.0000 0.0000 0.0000 0.0341 -0.0003 3 0 0 0
NOV-25 7.20 C 0.0000 0.0000 0.0000 0.0189 -0.0006 3 0 0 0
NOV-25 7.25 C 0.0000 0.0000 0.0000 0.0098 -0.0005 3 0 0 0
NOV-25 7.30 C 0.0000 0.0000 0.0000 0.0048 -0.0004 3 0 0 0
NOV-25 7.35 C 0.0000 0.0000 0.0000 0.0022 -0.0003 3 0 0 0
NOV-25 7.40 C 0.0000 0.0000 0.0000 0.0010 -0.0001 3 0 0 0
NOV-25 7.45 C 0.0000 0.0000 0.0000 0.0004 -0.0001 4 0 0 0
NOV-25 7.50 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
NOV-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 5 0 0 0
NOV-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
NOV-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
NOV-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 6 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 0.0000 5 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 +0.0002 4 0 0 0
NOV-25 6.80 P 0.0000 0.0000 0.0000 0.0007 +0.0001 4 0 0 0
NOV-25 6.85 P 0.0000 0.0000 0.0000 0.0015 +0.0002 4 0 0 0
NOV-25 6.90 P 0.0000 0.0000 0.0000 0.0030 +0.0002 4 0 0 0
NOV-25 6.95 P 0.0000 0.0000 0.0000 0.0059 0.0000 3 0 0 0
NOV-25 7.00 P 0.0000 0.0000 0.0000 0.0112 -0.0006 3 0 0 0
NOV-25 7.05 P 0.0000 0.0000 0.0000 0.0205 -0.0016 3 0 0 0
NOV-25 7.10 P 0.0000 0.0000 0.0000 0.0359 -0.0029 3 0 0 0
NOV-25 7.15 P 0.0000 0.0000 0.0000 0.0629 -0.0034 3 0 0 0
NOV-25 7.20 P 0.0000 0.0000 0.0000 0.0977 -0.0037 3 0 0 0
NOV-25 7.25 P 0.0000 0.0000 0.0000 0.1386 -0.0036 3 0 0 0
NOV-25 7.30 P 0.0000 0.0000 0.0000 0.1836 -0.0035 3 0 0 0
NOV-25 7.35 P 0.0000 0.0000 0.0000 0.2310 -0.0034 3 0 0 0
NOV-25 7.40 P 0.0000 0.0000 0.0000 0.2798 -0.0032 3 0 0 0
NOV-25 7.45 P 0.0000 0.0000 0.0000 0.3292 -0.0032 4 0 0 0
NOV-25 7.50 P 0.0000 0.0000 0.0000 0.3790 -0.0031 4 0 0 0
NOV-25 7.55 P 0.0000 0.0000 0.0000 0.4289 -0.0031 4 0 0 0
NOV-25 7.60 P 0.0000 0.0000 0.0000 0.4788 -0.0031 0 0 0 0
NOV-25 7.65 P 0.0000 0.0000 0.0000 0.5288 -0.0031 0 0 0 0
NOV-25 7.70 P 0.0000 0.0000 0.0000 0.5788 -0.0031 0 0 0 0
NOV-25 7.75 P 0.0000 0.0000 0.0000 0.6288 -0.0031 0 0 0 0
NOV-25 7.80 P 0.0000 0.0000 0.0000 0.6788 -0.0031 0 0 0 0
NOV-25 7.85 P 0.0000 0.0000 0.0000 0.7288 -0.0031 0 0 0 0
NOV-25 7.90 P 0.0000 0.0000 0.0000 0.7788 -0.0031 0 0 0 0
NOV-25 7.95 P 0.0000 0.0000 0.0000 0.8288 -0.0031 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 0.8576 +0.0025 0 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8076 +0.0025 0 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7576 +0.0025 0 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7076 +0.0025 0 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6576 +0.0025 0 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6077 +0.0026 5 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5577 +0.0025 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5078 +0.0025 5 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4580 +0.0025 4 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4084 +0.0026 4 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3590 +0.0026 4 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3101 +0.0026 4 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2620 +0.0025 4 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2152 +0.0023 4 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1704 +0.0018 4 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1287 +0.0012 3 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.0914 +0.0004 3 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0599 -0.0005 3 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0398 -0.0008 3 0 2 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0257 -0.0008 3 0 3 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0163 -0.0007 4 0 10 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0101 -0.0007 4 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0063 -0.0005 4 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0039 -0.0003 4 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0024 -0.0003 4 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0015 -0.0002 4 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0009 -0.0002 4 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 7 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 0.0001 0.0000 5 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0008 +0.0001 4 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0014 +0.0001 4 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0025 +0.0001 4 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0044 0.0000 4 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0076 -0.0002 4 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0128 -0.0007 4 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0211 -0.0013 3 0 1 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0338 -0.0021 3 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0523 -0.0030 3 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.0822 -0.0033 3 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1181 -0.0033 3 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1587 -0.0032 4 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2025 -0.0032 4 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2487 -0.0030 4 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2963 -0.0028 4 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3448 -0.0028 4 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3939 -0.0027 4 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4433 -0.0027 4 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4930 -0.0026 5 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5428 -0.0025 5 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5926 -0.0026 5 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6426 -0.0025 5 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6925 -0.0025 5 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7425 -0.0025 6 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7924 -0.0026 0 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8424 -0.0025 0 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8924 -0.0025 0 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9424 -0.0025 0 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9924 -0.0025 0 0 0 0
TOTAL PUT 0 16 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 65 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 0.8185 +0.0029 6 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7686 +0.0028 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7188 +0.0029 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6690 +0.0028 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6194 +0.0028 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5699 +0.0028 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5207 +0.0028 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4719 +0.0028 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4235 +0.0028 4 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3759 +0.0028 4 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3291 +0.0027 4 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2837 +0.0026 4 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2399 +0.0024 4 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.1984 +0.0023 4 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1596 +0.0020 4 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.1243 +0.0017 4 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.0930 +0.0013 3 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0706 +0.0006 4 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0527 +0.0001 4 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0387 -0.0004 4 0 3 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0280 -0.0008 4 0 25 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0200 -0.0010 4 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0141 -0.0011 4 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0099 -0.0010 4 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0069 -0.0010 4 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0047 -0.0009 4 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0033 -0.0007 4 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0022 -0.0007 4 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0015 -0.0006 4 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0010 -0.0005 5 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0007 -0.0004 5 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0005 -0.0003 5 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0003 -0.0003 5 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0002 -0.0002 5 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0001 -0.0002 5 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0001 -0.0001 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 34 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 0.0003 +0.0001 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0006 +0.0001 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0008 0.0000 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0012 0.0000 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0017 0.0000 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0025 0.0000 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0037 0.0000 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0053 0.0000 4 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0077 0.0000 4 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0109 -0.0001 4 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0155 -0.0002 4 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0217 -0.0004 4 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0302 -0.0005 4 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0414 -0.0008 4 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0561 -0.0011 4 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.0748 -0.0015 3 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1024 -0.0022 4 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1345 -0.0027 4 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.1705 -0.0032 4 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2098 -0.0036 4 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2518 -0.0038 4 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.2959 -0.0039 4 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3417 -0.0038 4 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3887 -0.0038 4 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4365 -0.0037 4 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4851 -0.0035 4 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5340 -0.0035 4 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5833 -0.0034 4 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6328 -0.0033 5 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6825 -0.0032 5 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7323 -0.0031 5 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7821 -0.0031 5 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8320 -0.0030 5 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8820 -0.0029 5 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9319 -0.0029 5 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9819 -0.0029 5 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0319 -0.0028 5 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 46 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 0.7845 +0.0033 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7349 +0.0033 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6854 +0.0032 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6362 +0.0032 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5873 +0.0032 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5388 +0.0031 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4909 +0.0031 5 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4437 +0.0030 4 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3975 +0.0029 4 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3525 +0.0027 4 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.3091 +0.0026 4 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2675 +0.0025 4 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2282 +0.0023 4 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.1914 +0.0021 4 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1576 +0.0019 4 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.1271 +0.0017 4 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.1001 +0.0014 4 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0800 +0.0012 4 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0632 +0.0010 4 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0494 +0.0008 4 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0383 +0.0006 4 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0294 +0.0005 4 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0224 +0.0003 4 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0170 +0.0003 4 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0128 +0.0002 4 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0096 +0.0002 4 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0071 +0.0001 4 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0053 +0.0001 4 0 9 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0039 0.0000 5 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0029 0.0000 5 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0021 0.0000 5 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0016 +0.0001 5 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0012 +0.0001 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 0.0005 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 10 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 0.0008 0.0000 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0012 0.0000 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0017 -0.0001 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0025 -0.0001 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0036 -0.0001 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0051 -0.0002 5 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0072 -0.0002 5 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0100 -0.0003 4 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0138 -0.0004 4 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0188 -0.0006 4 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0254 -0.0007 4 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0338 -0.0008 4 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0445 -0.0010 4 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0577 -0.0012 4 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0739 -0.0014 4 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.0934 -0.0016 4 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1164 -0.0019 4 0 1 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1463 -0.0021 4 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.1795 -0.0023 4 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2157 -0.0025 4 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2546 -0.0027 4 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.2957 -0.0028 4 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3387 -0.0030 4 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3833 -0.0030 4 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4291 -0.0031 4 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4759 -0.0031 4 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5234 -0.0032 4 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5716 -0.0032 4 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6202 -0.0033 5 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6692 -0.0033 5 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7184 -0.0033 5 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7679 -0.0032 5 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8175 -0.0032 5 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8672 -0.0032 5 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9169 -0.0033 5 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9668 -0.0033 5 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0166 -0.0033 5 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0666 -0.0032 5 0 0 0
TOTAL PUT 0 65 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 75 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 0.6093 -0.0093 5 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5619 -0.0119 5 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5152 -0.0149 5 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4694 -0.0182 5 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4248 -0.0217 5 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3815 -0.0255 5 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3397 -0.0294 4 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.2998 -0.0333 4 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2619 -0.0371 4 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.2264 -0.0404 4 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.1933 -0.0435 4 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.1629 -0.0460 4 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1354 -0.0478 4 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.1128 -0.0500 4 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0931 -0.0514 4 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0761 -0.0519 4 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0616 -0.0518 4 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0494 -0.0509 4 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0392 -0.0495 4 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0309 -0.0475 4 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0241 -0.0453 4 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0186 -0.0428 4 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0143 -0.0400 4 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0108 -0.0373 4 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0082 -0.0344 4 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0061 -0.0317 4 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0046 -0.0289 4 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0034 -0.0264 5 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0025 -0.0240 5 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0018 -0.0218 5 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0013 -0.0198 5 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0009 -0.0179 5 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0007 -0.0161 5 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0005 -0.0146 5 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0003 -0.0132 5 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 0.0074 -0.0113 5 0 0 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0100 -0.0139 5 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0133 -0.0169 5 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0175 -0.0202 5 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0229 -0.0237 5 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0296 -0.0275 5 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0378 -0.0314 4 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0479 -0.0353 4 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0600 -0.0391 4 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0745 -0.0424 4 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.0914 -0.0455 4 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1110 -0.0480 4 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1335 -0.0498 4 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1609 -0.0520 4 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.1912 -0.0534 4 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2242 -0.0539 4 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2597 -0.0538 4 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.2975 -0.0529 4 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3373 -0.0515 4 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3790 -0.0495 4 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4222 -0.0473 4 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4667 -0.0448 4 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5124 -0.0420 4 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5589 -0.0393 4 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6063 -0.0364 4 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6542 -0.0337 4 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7027 -0.0309 4 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7515 -0.0284 5 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8006 -0.0260 5 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8499 -0.0238 5 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8994 -0.0218 5 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9490 -0.0199 5 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9988 -0.0181 5 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0486 -0.0166 5 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0984 -0.0152 5 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 0.6042 +0.0017 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5612 +0.0016 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5193 +0.0015 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4788 +0.0014 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4398 +0.0014 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.4023 +0.0014 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3664 +0.0012 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3323 +0.0011 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.3001 +0.0011 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2697 +0.0010 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2412 +0.0009 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2147 +0.0009 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1936 +0.0007 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1745 +0.0007 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1571 +0.0006 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1414 +0.0005 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1272 +0.0005 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.1145 +0.0005 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.1030 +0.0004 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0927 +0.0003 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0835 +0.0003 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0752 +0.0002 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0678 +0.0002 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0612 +0.0002 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0553 +0.0002 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0500 +0.0002 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0452 +0.0001 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0410 +0.0001 8 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0372 +0.0001 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0338 +0.0001 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0307 +0.0001 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0280 +0.0001 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0255 0.0000 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0233 0.0000 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0213 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
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0303 -0.0003 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0373 -0.0004 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0454 -0.0005 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0549 -0.0006 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0659 -0.0006 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0784 -0.0006 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0925 -0.0008 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1084 -0.0009 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1262 -0.0009 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1458 -0.0010 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1673 -0.0011 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1908 -0.0011 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2197 -0.0013 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2506 -0.0013 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2832 -0.0014 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3175 -0.0015 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3533 -0.0015 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3906 -0.0015 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4291 -0.0016 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4688 -0.0017 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5096 -0.0017 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5513 -0.0018 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5939 -0.0018 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6373 -0.0018 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6814 -0.0018 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7261 -0.0018 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7713 -0.0019 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8171 -0.0019 8 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8633 -0.0019 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9099 -0.0019 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9568 -0.0019 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0041 -0.0019 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0516 -0.0020 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0994 -0.0020 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1474 -0.0020 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 0.5903 -0.0015 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5490 -0.0015 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5090 -0.0014 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4703 -0.0014 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4330 -0.0014 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.3973 -0.0014 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3633 -0.0012 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3308 -0.0013 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.3002 -0.0011 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2713 -0.0011 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2441 -0.0011 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2188 -0.0010 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.1991 -0.0009 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1811 -0.0009 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1646 -0.0009 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1497 -0.0008 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1361 -0.0008 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1238 -0.0008 6 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1127 -0.0007 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.1026 -0.0007 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0935 -0.0006 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0853 -0.0005 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0778 -0.0006 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0711 -0.0005 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0650 -0.0005 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0595 -0.0005 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0546 -0.0004 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0501 -0.0004 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0460 -0.0004 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0423 -0.0004 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0390 -0.0003 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0360 -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
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0440 +0.0001 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0527 +0.0001 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0627 +0.0002 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0740 +0.0002 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0867 +0.0002 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1010 +0.0002 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1170 +0.0004 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1345 +0.0003 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1539 +0.0005 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1750 +0.0005 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.1978 +0.0005 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2225 +0.0006 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2528 +0.0007 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.2848 +0.0007 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3183 +0.0007 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3534 +0.0008 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.3898 +0.0008 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4275 +0.0008 6 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4664 +0.0009 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5063 +0.0009 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5472 +0.0010 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.5890 +0.0011 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6315 +0.0010 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6748 +0.0011 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7187 +0.0011 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7632 +0.0011 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8083 +0.0012 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8538 +0.0012 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.8997 +0.0012 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9460 +0.0012 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 0.9927 +0.0013 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0397 +0.0013 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
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.6007 -0.0014 6 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.5603 -0.0015 6 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.5212 -0.0014 6 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.4834 -0.0014 6 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.4470 -0.0013 6 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.4121 -0.0013 6 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.3787 -0.0012 6 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.3468 -0.0012 6 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.3166 -0.0012 6 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.2880 -0.0011 6 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.2611 -0.0011 6 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.2359 -0.0010 6 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.2164 -0.0010 6 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.1985 -0.0010 6 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.1822 -0.0008 6 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.1672 -0.0008 6 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.1534 -0.0008 6 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.1409 -0.0007 6 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.1295 -0.0007 7 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.1191 -0.0006 7 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.1096 -0.0006 7 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.1009 -0.0006 7 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0930 -0.0006 7 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0859 -0.0005 7 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0793 -0.0005 7 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0733 -0.0005 7 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0679 -0.0004 7 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0629 -0.0005 7 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0584 -0.0004 8 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0543 -0.0003 8 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0505 -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
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0544 +0.0002 6 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0640 +0.0001 6 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0749 +0.0002 6 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0871 +0.0002 6 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.1007 +0.0003 6 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1158 +0.0003 6 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1324 +0.0004 6 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1505 +0.0004 6 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.1703 +0.0004 6 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.1917 +0.0005 6 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2148 +0.0005 6 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.2396 +0.0006 6 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.2701 +0.0006 6 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.3022 +0.0006 6 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.3359 +0.0008 6 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.3709 +0.0008 6 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.4071 +0.0008 6 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.4446 +0.0009 6 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.4832 +0.0009 7 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.5228 +0.0010 7 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.5633 +0.0010 7 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.6046 +0.0010 7 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.6467 +0.0010 7 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.6896 +0.0011 7 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.7330 +0.0011 7 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 0.7770 +0.0011 7 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 0.8216 +0.0012 7 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 0.8666 +0.0011 7 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 0.9121 +0.0012 8 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 0.9580 +0.0013 8 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.0042 +0.0013 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 340 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED