RMB CURRENCY OPTIONS DAILY MARKET REPORT
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
USD/CNH Options RMB10 per minimum fluctuation
TRADING DAY OF THE EXCHANGE
18 SEP 2025, THURSDAY
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 6.35 C 0.0000 0.0000 0.0000 0.7408 +0.0061 0 0 0 0
OCT-25 6.40 C 0.0000 0.0000 0.0000 0.6908 +0.0061 0 0 0 0
OCT-25 6.45 C 0.0000 0.0000 0.0000 0.6408 +0.0061 0 0 0 0
OCT-25 6.50 C 0.0000 0.0000 0.0000 0.5908 +0.0061 0 0 0 0
OCT-25 6.55 C 0.0000 0.0000 0.0000 0.5408 +0.0061 0 0 0 0
OCT-25 6.60 C 0.0000 0.0000 0.0000 0.4908 +0.0061 0 0 0 0
OCT-25 6.65 C 0.0000 0.0000 0.0000 0.4408 +0.0061 0 0 0 0
OCT-25 6.70 C 0.0000 0.0000 0.0000 0.3908 +0.0061 0 0 0 0
OCT-25 6.75 C 0.0000 0.0000 0.0000 0.3408 +0.0061 0 0 0 0
OCT-25 6.80 C 0.0000 0.0000 0.0000 0.2908 +0.0061 0 0 0 0
OCT-25 6.85 C 0.0000 0.0000 0.0000 0.2408 +0.0061 0 0 0 0
OCT-25 6.90 C 0.0000 0.0000 0.0000 0.1909 +0.0061 3 0 0 0
OCT-25 6.95 C 0.0000 0.0000 0.0000 0.1414 +0.0060 3 0 0 0
OCT-25 7.00 C 0.0000 0.0000 0.0000 0.0935 +0.0057 3 0 0 0
OCT-25 7.05 C 0.0000 0.0000 0.0000 0.0504 +0.0045 3 0 0 0
OCT-25 7.10 C 0.0000 0.0000 0.0000 0.0187 +0.0021 3 0 0 0
OCT-25 7.15 C 0.0000 0.0000 0.0000 0.0052 +0.0006 3 0 0 0
OCT-25 7.20 C 0.0000 0.0000 0.0000 0.0011 +0.0002 3 0 0 0
OCT-25 7.25 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
OCT-25 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-25 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
OCT-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
OCT-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
OCT-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
OCT-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
OCT-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 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 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
OCT-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
OCT-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
OCT-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
OCT-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
OCT-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 0.0001 0.0000 3 0 0 0
OCT-25 6.95 P 0.0000 0.0000 0.0000 0.0006 -0.0001 3 0 0 0
OCT-25 7.00 P 0.0000 0.0000 0.0000 0.0027 -0.0004 3 0 0 0
OCT-25 7.05 P 0.0000 0.0000 0.0000 0.0096 -0.0016 3 0 0 0
OCT-25 7.10 P 0.0000 0.0000 0.0000 0.0279 -0.0040 3 0 1 0
OCT-25 7.15 P 0.0000 0.0000 0.0000 0.0644 -0.0055 3 0 0 0
OCT-25 7.20 P 0.0000 0.0000 0.0000 0.1103 -0.0059 3 0 0 0
OCT-25 7.25 P 0.0000 0.0000 0.0000 0.1594 -0.0061 3 0 0 0
OCT-25 7.30 P 0.0000 0.0000 0.0000 0.2092 -0.0061 0 0 0 0
OCT-25 7.35 P 0.0000 0.0000 0.0000 0.2592 -0.0061 0 0 0 0
OCT-25 7.40 P 0.0000 0.0000 0.0000 0.3092 -0.0061 0 0 0 0
OCT-25 7.45 P 0.0000 0.0000 0.0000 0.3592 -0.0061 0 0 0 0
OCT-25 7.50 P 0.0000 0.0000 0.0000 0.4092 -0.0061 0 0 0 0
OCT-25 7.55 P 0.0000 0.0000 0.0000 0.4592 -0.0061 0 0 0 0
OCT-25 7.60 P 0.0000 0.0000 0.0000 0.5092 -0.0061 0 0 0 0
OCT-25 7.65 P 0.0000 0.0000 0.0000 0.5592 -0.0061 0 0 0 0
OCT-25 7.70 P 0.0000 0.0000 0.0000 0.6092 -0.0061 0 0 0 0
OCT-25 7.75 P 0.0000 0.0000 0.0000 0.6592 -0.0061 0 0 0 0
OCT-25 7.80 P 0.0000 0.0000 0.0000 0.7092 -0.0061 0 0 0 0
OCT-25 7.85 P 0.0000 0.0000 0.0000 0.7592 -0.0061 0 0 0 0
OCT-25 7.90 P 0.0000 0.0000 0.0000 0.8092 -0.0061 0 0 0 0
OCT-25 7.95 P 0.0000 0.0000 0.0000 0.8592 -0.0061 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 6.35 C 0.0000 0.0000 0.0000 0.7234 +0.0060 0 0 0 0
NOV-25 6.40 C 0.0000 0.0000 0.0000 0.6734 +0.0060 0 0 0 0
NOV-25 6.45 C 0.0000 0.0000 0.0000 0.6234 +0.0060 0 0 0 0
NOV-25 6.50 C 0.0000 0.0000 0.0000 0.5734 +0.0060 0 0 0 0
NOV-25 6.55 C 0.0000 0.0000 0.0000 0.5234 +0.0060 0 0 0 0
NOV-25 6.60 C 0.0000 0.0000 0.0000 0.4734 +0.0060 0 0 0 0
NOV-25 6.65 C 0.0000 0.0000 0.0000 0.4235 +0.0060 5 0 0 0
NOV-25 6.70 C 0.0000 0.0000 0.0000 0.3735 +0.0059 4 0 0 0
NOV-25 6.75 C 0.0000 0.0000 0.0000 0.3237 +0.0060 4 0 0 0
NOV-25 6.80 C 0.0000 0.0000 0.0000 0.2740 +0.0059 4 0 0 0
NOV-25 6.85 C 0.0000 0.0000 0.0000 0.2246 +0.0057 4 0 0 0
NOV-25 6.90 C 0.0000 0.0000 0.0000 0.1760 +0.0055 3 0 0 0
NOV-25 6.95 C 0.0000 0.0000 0.0000 0.1291 +0.0051 3 0 0 0
NOV-25 7.00 C 0.0000 0.0000 0.0000 0.0856 +0.0044 3 0 0 0
NOV-25 7.05 C 0.0000 0.0000 0.0000 0.0483 +0.0032 3 0 0 0
NOV-25 7.10 C 0.0000 0.0000 0.0000 0.0251 +0.0015 3 0 0 0
NOV-25 7.15 C 0.0000 0.0000 0.0000 0.0117 +0.0004 3 0 0 0
NOV-25 7.20 C 0.0000 0.0000 0.0000 0.0049 -0.0002 3 0 0 0
NOV-25 7.25 C 0.0000 0.0000 0.0000 0.0019 -0.0003 3 0 0 0
NOV-25 7.30 C 0.0000 0.0000 0.0000 0.0007 -0.0002 3 0 0 0
NOV-25 7.35 C 0.0000 0.0000 0.0000 0.0002 -0.0002 3 0 0 0
NOV-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
NOV-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
NOV-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 7 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 0.0001 -0.0001 4 0 0 0
NOV-25 6.75 P 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
NOV-25 6.80 P 0.0000 0.0000 0.0000 0.0006 -0.0001 4 0 0 0
NOV-25 6.85 P 0.0000 0.0000 0.0000 0.0012 -0.0003 4 0 0 0
NOV-25 6.90 P 0.0000 0.0000 0.0000 0.0026 -0.0005 3 0 0 0
NOV-25 6.95 P 0.0000 0.0000 0.0000 0.0057 -0.0009 3 0 0 0
NOV-25 7.00 P 0.0000 0.0000 0.0000 0.0122 -0.0016 3 0 0 0
NOV-25 7.05 P 0.0000 0.0000 0.0000 0.0249 -0.0028 3 0 0 0
NOV-25 7.10 P 0.0000 0.0000 0.0000 0.0517 -0.0045 3 0 0 0
NOV-25 7.15 P 0.0000 0.0000 0.0000 0.0883 -0.0056 3 0 0 0
NOV-25 7.20 P 0.0000 0.0000 0.0000 0.1315 -0.0062 3 0 0 0
NOV-25 7.25 P 0.0000 0.0000 0.0000 0.1785 -0.0063 3 0 0 0
NOV-25 7.30 P 0.0000 0.0000 0.0000 0.2273 -0.0062 3 0 0 0
NOV-25 7.35 P 0.0000 0.0000 0.0000 0.2768 -0.0062 3 0 0 0
NOV-25 7.40 P 0.0000 0.0000 0.0000 0.3267 -0.0060 4 0 0 0
NOV-25 7.45 P 0.0000 0.0000 0.0000 0.3766 -0.0061 0 0 0 0
NOV-25 7.50 P 0.0000 0.0000 0.0000 0.4266 -0.0060 0 0 0 0
NOV-25 7.55 P 0.0000 0.0000 0.0000 0.4766 -0.0060 0 0 0 0
NOV-25 7.60 P 0.0000 0.0000 0.0000 0.5266 -0.0060 0 0 0 0
NOV-25 7.65 P 0.0000 0.0000 0.0000 0.5766 -0.0060 0 0 0 0
NOV-25 7.70 P 0.0000 0.0000 0.0000 0.6266 -0.0060 0 0 0 0
NOV-25 7.75 P 0.0000 0.0000 0.0000 0.6766 -0.0060 0 0 0 0
NOV-25 7.80 P 0.0000 0.0000 0.0000 0.7266 -0.0060 0 0 0 0
NOV-25 7.85 P 0.0000 0.0000 0.0000 0.7766 -0.0060 0 0 0 0
NOV-25 7.90 P 0.0000 0.0000 0.0000 0.8266 -0.0060 0 0 0 0
NOV-25 7.95 P 0.0000 0.0000 0.0000 0.8766 -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 0.8098 +0.0061 0 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7598 +0.0061 0 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7098 +0.0061 0 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6598 +0.0061 0 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6098 +0.0061 0 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5598 +0.0061 0 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5099 +0.0061 5 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4599 +0.0061 4 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4100 +0.0060 4 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3603 +0.0060 4 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3108 +0.0059 4 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.2619 +0.0058 4 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2139 +0.0056 4 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.1677 +0.0052 3 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1244 +0.0046 3 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.0857 +0.0039 3 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.0534 +0.0029 3 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0334 +0.0016 3 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0201 +0.0006 3 0 2 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0119 +0.0001 4 0 3 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0069 -0.0002 4 0 10 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0040 -0.0003 4 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0023 -0.0003 4 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0013 -0.0003 4 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0008 -0.0002 4 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0005 -0.0002 5 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 8 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 7 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 6 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 0.0001 0.0000 4 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0005 -0.0001 4 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0010 -0.0002 4 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0021 -0.0003 4 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0041 -0.0005 4 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0079 -0.0009 3 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0146 -0.0015 3 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0259 -0.0022 3 0 1 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0436 -0.0032 3 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0736 -0.0045 3 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.1103 -0.0055 3 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1521 -0.0060 4 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1971 -0.0063 4 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2442 -0.0064 4 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2925 -0.0064 4 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3415 -0.0064 4 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3910 -0.0063 4 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4407 -0.0063 5 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4905 -0.0062 5 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5404 -0.0062 5 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5903 -0.0062 5 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6403 -0.0061 5 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6902 -0.0062 0 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7402 -0.0062 0 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7902 -0.0061 0 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8402 -0.0061 0 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8902 -0.0061 0 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9402 -0.0061 0 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9902 -0.0061 0 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0402 -0.0061 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
JAN-26 6.35 C 0.0000 0.0000 0.0000 0.6951 +0.0051 0 0 0 0
JAN-26 6.40 C 0.0000 0.0000 0.0000 0.6451 +0.0050 0 0 0 0
JAN-26 6.45 C 0.0000 0.0000 0.0000 0.5952 +0.0050 5 0 0 0
JAN-26 6.50 C 0.0000 0.0000 0.0000 0.5453 +0.0049 5 0 0 0
JAN-26 6.55 C 0.0000 0.0000 0.0000 0.4954 +0.0048 4 0 0 0
JAN-26 6.60 C 0.0000 0.0000 0.0000 0.4456 +0.0045 4 0 0 0
JAN-26 6.65 C 0.0000 0.0000 0.0000 0.3961 +0.0043 4 0 0 0
JAN-26 6.70 C 0.0000 0.0000 0.0000 0.3469 +0.0040 4 0 0 0
JAN-26 6.75 C 0.0000 0.0000 0.0000 0.2983 +0.0035 4 0 0 0
JAN-26 6.80 C 0.0000 0.0000 0.0000 0.2507 +0.0031 4 0 0 0
JAN-26 6.85 C 0.0000 0.0000 0.0000 0.2048 +0.0027 4 0 0 0
JAN-26 6.90 C 0.0000 0.0000 0.0000 0.1612 +0.0024 3 0 0 0
JAN-26 6.95 C 0.0000 0.0000 0.0000 0.1211 +0.0021 3 0 0 0
JAN-26 7.00 C 0.0000 0.0000 0.0000 0.0858 +0.0022 3 0 0 0
JAN-26 7.05 C 0.0000 0.0000 0.0000 0.0563 +0.0022 3 0 0 0
JAN-26 7.10 C 0.0000 0.0000 0.0000 0.0368 0.0000 3 0 0 0
JAN-26 7.15 C 0.0000 0.0000 0.0000 0.0231 -0.0017 3 0 0 0
JAN-26 7.20 C 0.0000 0.0000 0.0000 0.0140 -0.0026 3 0 0 0
JAN-26 7.25 C 0.0000 0.0000 0.0000 0.0082 -0.0029 3 0 0 0
JAN-26 7.30 C 0.0000 0.0000 0.0000 0.0047 -0.0028 4 0 0 0
JAN-26 7.35 C 0.0000 0.0000 0.0000 0.0026 -0.0025 4 0 0 0
JAN-26 7.40 C 0.0000 0.0000 0.0000 0.0014 -0.0021 4 0 0 0
JAN-26 7.45 C 0.0000 0.0000 0.0000 0.0008 -0.0016 4 0 0 0
JAN-26 7.50 C 0.0000 0.0000 0.0000 0.0004 -0.0013 4 0 0 0
JAN-26 7.55 C 0.0000 0.0000 0.0000 0.0002 -0.0010 4 0 0 0
JAN-26 7.60 C 0.0000 0.0000 0.0000 0.0001 -0.0008 4 0 0 0
JAN-26 7.65 C 0.0000 0.0000 0.0000 0.0001 -0.0005 4 0 0 0
JAN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0004 5 0 0 0
JAN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 -0.0003 5 0 0 0
JAN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 -0.0002 5 0 0 0
JAN-26 7.85 C 0.0000 0.0000 0.0000 0.0001 -0.0001 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
JAN-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-26 6.40 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
JAN-26 6.45 P 0.0000 0.0000 0.0000 0.0001 -0.0002 5 0 0 0
JAN-26 6.50 P 0.0000 0.0000 0.0000 0.0002 -0.0003 5 0 0 0
JAN-26 6.55 P 0.0000 0.0000 0.0000 0.0003 -0.0004 4 0 0 0
JAN-26 6.60 P 0.0000 0.0000 0.0000 0.0005 -0.0007 4 0 0 0
JAN-26 6.65 P 0.0000 0.0000 0.0000 0.0010 -0.0009 4 0 0 0
JAN-26 6.70 P 0.0000 0.0000 0.0000 0.0018 -0.0012 4 0 0 0
JAN-26 6.75 P 0.0000 0.0000 0.0000 0.0032 -0.0017 4 0 0 0
JAN-26 6.80 P 0.0000 0.0000 0.0000 0.0056 -0.0021 4 0 0 0
JAN-26 6.85 P 0.0000 0.0000 0.0000 0.0097 -0.0025 4 0 0 0
JAN-26 6.90 P 0.0000 0.0000 0.0000 0.0161 -0.0028 3 0 0 0
JAN-26 6.95 P 0.0000 0.0000 0.0000 0.0260 -0.0031 3 0 0 0
JAN-26 7.00 P 0.0000 0.0000 0.0000 0.0407 -0.0030 3 0 0 0
JAN-26 7.05 P 0.0000 0.0000 0.0000 0.0612 -0.0030 3 0 0 0
JAN-26 7.10 P 0.0000 0.0000 0.0000 0.0917 -0.0052 3 0 0 0
JAN-26 7.15 P 0.0000 0.0000 0.0000 0.1280 -0.0069 3 0 0 0
JAN-26 7.20 P 0.0000 0.0000 0.0000 0.1689 -0.0078 3 0 0 0
JAN-26 7.25 P 0.0000 0.0000 0.0000 0.2131 -0.0081 3 0 0 0
JAN-26 7.30 P 0.0000 0.0000 0.0000 0.2596 -0.0080 4 0 0 0
JAN-26 7.35 P 0.0000 0.0000 0.0000 0.3075 -0.0077 4 0 0 0
JAN-26 7.40 P 0.0000 0.0000 0.0000 0.3563 -0.0073 4 0 0 0
JAN-26 7.45 P 0.0000 0.0000 0.0000 0.4057 -0.0068 4 0 0 0
JAN-26 7.50 P 0.0000 0.0000 0.0000 0.4553 -0.0065 4 0 0 0
JAN-26 7.55 P 0.0000 0.0000 0.0000 0.5051 -0.0062 4 0 0 0
JAN-26 7.60 P 0.0000 0.0000 0.0000 0.5550 -0.0060 4 0 0 0
JAN-26 7.65 P 0.0000 0.0000 0.0000 0.6050 -0.0057 4 0 0 0
JAN-26 7.70 P 0.0000 0.0000 0.0000 0.6549 -0.0057 0 0 0 0
JAN-26 7.75 P 0.0000 0.0000 0.0000 0.7049 -0.0056 0 0 0 0
JAN-26 7.80 P 0.0000 0.0000 0.0000 0.7549 -0.0055 0 0 0 0
JAN-26 7.85 P 0.0000 0.0000 0.0000 0.8049 -0.0054 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
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.7731 +0.0058 5 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7232 +0.0058 5 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6733 +0.0057 5 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6234 +0.0056 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5737 +0.0055 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5241 +0.0053 4 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4748 +0.0051 4 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4258 +0.0048 4 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.3774 +0.0045 4 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3298 +0.0042 4 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.2834 +0.0040 4 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2385 +0.0036 4 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.1959 +0.0033 4 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.1562 +0.0032 4 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1201 +0.0031 4 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.0884 +0.0030 3 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.0654 +0.0019 3 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0472 +0.0008 4 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0334 0.0000 4 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0232 -0.0006 4 0 23 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0158 -0.0009 4 0 30 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0106 -0.0011 4 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0070 -0.0011 4 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0046 -0.0010 4 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0030 -0.0009 4 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0019 -0.0008 4 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0012 -0.0007 4 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0008 -0.0005 4 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0005 -0.0004 4 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0003 -0.0003 4 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0002 -0.0002 5 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 -0.0002 4 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
TOTAL CALL 0 59 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 -0.0002 5 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0002 -0.0002 5 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0003 -0.0003 5 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0004 -0.0004 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0007 -0.0005 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0011 -0.0007 4 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0018 -0.0009 4 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0028 -0.0012 4 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0044 -0.0015 4 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0068 -0.0018 4 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0104 -0.0020 4 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0155 -0.0024 4 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0229 -0.0027 4 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0332 -0.0028 4 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0471 -0.0029 4 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0654 -0.0030 3 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.0924 -0.0041 3 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1242 -0.0052 4 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1604 -0.0060 4 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2002 -0.0066 4 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2428 -0.0069 4 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2876 -0.0071 4 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3340 -0.0071 4 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3816 -0.0070 4 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4300 -0.0069 4 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4789 -0.0068 4 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5282 -0.0067 4 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5778 -0.0065 4 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6275 -0.0064 4 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6773 -0.0063 4 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7272 -0.0062 5 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7771 -0.0062 4 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8271 -0.0061 5 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8771 -0.0061 5 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9270 -0.0061 0 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9770 -0.0061 0 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0270 -0.0061 0 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0770 -0.0060 0 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 71 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 0.7406 +0.0056 4 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.6908 +0.0054 4 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6412 +0.0053 4 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.5918 +0.0051 4 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5427 +0.0049 4 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.4941 +0.0046 4 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4461 +0.0043 4 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.3990 +0.0040 4 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3530 +0.0037 4 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3085 +0.0033 4 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.2659 +0.0031 4 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2257 +0.0029 4 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.1882 +0.0028 4 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.1538 +0.0027 4 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1230 +0.0027 4 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0960 +0.0027 4 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0752 +0.0021 4 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0581 +0.0016 4 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0443 +0.0012 4 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0333 +0.0008 4 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0248 +0.0005 4 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0182 +0.0003 4 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0132 +0.0001 4 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0095 0.0000 4 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0068 -0.0001 4 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0048 -0.0001 4 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0034 -0.0001 4 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0024 -0.0001 4 0 9 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0017 0.0000 4 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0011 -0.0001 4 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0008 -0.0001 4 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0005 -0.0001 4 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0001 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 0.0004 -0.0003 4 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0006 -0.0005 4 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0010 -0.0006 4 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0016 -0.0008 4 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0025 -0.0010 4 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0039 -0.0013 4 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0059 -0.0016 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0088 -0.0019 4 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0128 -0.0022 4 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0183 -0.0026 4 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0257 -0.0028 4 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0355 -0.0030 4 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0480 -0.0031 4 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0636 -0.0032 4 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0828 -0.0032 4 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1058 -0.0032 4 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1350 -0.0038 4 0 1 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1679 -0.0043 4 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2041 -0.0047 4 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2431 -0.0051 4 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2846 -0.0054 4 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3280 -0.0056 4 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3730 -0.0058 4 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4193 -0.0059 4 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4666 -0.0060 4 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5146 -0.0060 4 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5632 -0.0060 4 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6122 -0.0060 4 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6615 -0.0059 4 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7109 -0.0060 4 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7606 -0.0060 4 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8103 -0.0060 4 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8602 -0.0059 5 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9101 -0.0059 5 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9600 -0.0059 5 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0099 -0.0059 5 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0599 -0.0059 5 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1099 -0.0059 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 6.35 C 0.0000 0.0000 0.0000 0.6146 +0.0036 4 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.5663 +0.0031 4 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5187 +0.0027 4 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.4718 +0.0020 4 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4261 +0.0016 4 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.3816 +0.0010 4 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3386 +0.0005 4 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.2975 +0.0001 4 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.2586 -0.0001 4 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2221 -0.0002 4 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.1883 -0.0002 4 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.1574 -0.0001 4 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.1296 +0.0001 4 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.1068 -0.0013 4 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0871 -0.0026 4 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0703 -0.0037 4 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0561 -0.0046 4 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0444 -0.0052 4 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0348 -0.0055 4 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0270 -0.0057 4 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0208 -0.0056 4 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0158 -0.0055 4 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0120 -0.0052 4 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0090 -0.0048 4 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0067 -0.0044 4 0 0 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0050 -0.0039 4 0 0 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0037 -0.0035 4 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0027 -0.0030 4 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0019 -0.0027 4 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0014 -0.0023 5 0 0 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0010 -0.0020 5 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0007 -0.0017 5 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0005 -0.0014 5 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0004 -0.0012 5 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0003 -0.0010 5 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0002 -0.0008 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 6.35 P 0.0000 0.0000 0.0000 0.0038 -0.0024 4 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0055 -0.0029 4 0 19 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0079 -0.0033 4 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0110 -0.0040 4 0 0 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0153 -0.0044 4 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0208 -0.0050 4 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0278 -0.0055 4 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0367 -0.0059 4 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0478 -0.0061 4 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0613 -0.0062 4 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0775 -0.0062 4 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.0966 -0.0061 4 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1188 -0.0059 4 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1460 -0.0073 4 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1763 -0.0086 4 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2095 -0.0097 4 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2453 -0.0106 4 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2836 -0.0112 4 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3240 -0.0115 4 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3662 -0.0117 4 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4100 -0.0116 4 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4550 -0.0115 4 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5012 -0.0112 4 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5482 -0.0108 4 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5959 -0.0104 4 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6442 -0.0099 4 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6929 -0.0095 4 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7419 -0.0090 4 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7911 -0.0087 4 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8406 -0.0083 5 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8902 -0.0080 5 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9399 -0.0077 5 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9897 -0.0074 5 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0396 -0.0072 5 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0895 -0.0070 5 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1394 -0.0068 5 0 0 0
TOTAL PUT 0 19 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 19 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 6.35 C 0.0000 0.0000 0.0000 0.6137 +0.0034 6 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.5700 +0.0033 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5275 +0.0032 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.4863 +0.0031 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4465 +0.0030 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4082 +0.0028 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3716 +0.0027 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3367 +0.0025 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3037 +0.0024 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2726 +0.0022 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2435 +0.0021 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2163 +0.0019 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.1912 +0.0017 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1715 +0.0016 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1536 +0.0014 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1376 +0.0013 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1231 +0.0012 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1102 +0.0011 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0986 +0.0010 7 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0882 +0.0009 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0789 +0.0007 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0707 +0.0007 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0633 +0.0006 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0568 +0.0006 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0510 +0.0005 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0458 +0.0004 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0412 +0.0004 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0371 +0.0004 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0334 +0.0003 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0302 +0.0003 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0273 +0.0003 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0247 +0.0002 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0224 +0.0002 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0204 +0.0002 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0185 +0.0002 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0169 +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
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0259 -0.0005 6 0 0 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0322 -0.0006 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0397 -0.0007 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0485 -0.0008 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0587 -0.0009 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0704 -0.0011 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0838 -0.0012 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0989 -0.0014 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1159 -0.0015 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1348 -0.0017 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1557 -0.0018 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1785 -0.0020 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2034 -0.0022 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2337 -0.0023 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2658 -0.0025 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2998 -0.0026 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3353 -0.0027 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3724 -0.0028 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4108 -0.0029 7 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4504 -0.0030 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4911 -0.0032 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5329 -0.0032 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5755 -0.0033 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6190 -0.0033 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6632 -0.0034 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7080 -0.0035 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7534 -0.0035 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7993 -0.0035 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8456 -0.0036 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8924 -0.0036 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9395 -0.0036 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9869 -0.0037 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0346 -0.0037 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0826 -0.0037 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1307 -0.0037 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1791 -0.0037 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 6.35 C 0.0000 0.0000 0.0000 0.6047 +0.0009 6 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.5626 +0.0009 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5217 +0.0008 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.4821 +0.0007 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4440 +0.0007 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4074 +0.0007 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.3724 +0.0006 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3390 +0.0005 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3075 +0.0005 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.2777 +0.0005 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2497 +0.0004 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2236 +0.0003 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2031 +0.0004 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.1843 +0.0003 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1672 +0.0002 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1517 +0.0002 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1376 +0.0002 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1248 +0.0001 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1133 +0.0002 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1029 +0.0002 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0934 +0.0001 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0849 0.0000 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0773 +0.0001 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0704 +0.0001 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0641 0.0000 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0585 0.0000 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0535 +0.0001 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0489 0.0000 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0448 0.0000 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0411 0.0000 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0377 0.0000 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0347 0.0000 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0319 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
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0378 -0.0002 6 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0457 -0.0002 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0548 -0.0003 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0652 -0.0004 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0771 -0.0004 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0905 -0.0004 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1055 -0.0005 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1221 -0.0006 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1406 -0.0006 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1608 -0.0006 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1828 -0.0007 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2067 -0.0008 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2362 -0.0007 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2674 -0.0008 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3003 -0.0009 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3348 -0.0009 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3707 -0.0009 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4079 -0.0010 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4464 -0.0009 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4860 -0.0009 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5265 -0.0010 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5680 -0.0011 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6104 -0.0010 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6535 -0.0010 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6972 -0.0011 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7416 -0.0011 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7866 -0.0010 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8320 -0.0011 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8779 -0.0011 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9242 -0.0011 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9708 -0.0011 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0178 -0.0011 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0650 -0.0011 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 6.35 C 0.0000 0.0000 0.0000 0.6145 +0.0008 6 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.5734 +0.0008 6 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.5335 +0.0008 6 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.4949 +0.0007 6 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.4576 +0.0006 6 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.4219 +0.0007 6 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.3876 +0.0006 6 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.3550 +0.0006 6 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.3239 +0.0005 6 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.2946 +0.0005 6 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.2669 +0.0004 6 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.2410 +0.0004 6 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.2207 +0.0004 6 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.2021 +0.0003 6 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.1851 +0.0003 6 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.1695 +0.0002 6 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.1553 +0.0003 6 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.1423 +0.0002 7 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.1305 +0.0002 7 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.1197 +0.0002 7 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.1099 +0.0002 7 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.1009 +0.0001 7 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0928 +0.0001 7 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0854 0.0000 7 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0787 +0.0001 7 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0726 +0.0001 7 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0670 0.0000 7 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0620 +0.0001 8 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0574 +0.0001 8 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0532 +0.0001 8 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0493 0.0000 8 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0458 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
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0476 -0.0003 6 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0565 -0.0003 6 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0666 -0.0003 6 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0780 -0.0004 6 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0907 -0.0005 6 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.1050 -0.0004 6 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1207 -0.0005 6 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1381 -0.0005 6 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1570 -0.0006 6 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.1777 -0.0006 6 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2000 -0.0007 6 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2241 -0.0007 6 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.2538 -0.0007 6 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.2852 -0.0008 6 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.3182 -0.0008 6 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.3526 -0.0009 6 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.3884 -0.0008 6 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.4254 -0.0009 7 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.4636 -0.0009 7 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.5028 -0.0009 7 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.5430 -0.0009 7 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.5840 -0.0010 7 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.6259 -0.0010 7 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.6685 -0.0011 7 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.7118 -0.0010 7 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.7557 -0.0010 7 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 0.8001 -0.0011 7 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 0.8451 -0.0010 8 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 0.8905 -0.0010 8 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 0.9363 -0.0010 8 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 0.9824 -0.0011 8 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.0289 -0.0011 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 231 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED