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
06 NOV 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
NOV-25 6.35 C 0.0000 0.0000 0.0000 0.7711 -0.0059 0 0 0 0
NOV-25 6.40 C 0.0000 0.0000 0.0000 0.7211 -0.0059 0 0 0 0
NOV-25 6.45 C 0.0000 0.0000 0.0000 0.6711 -0.0059 0 0 0 0
NOV-25 6.50 C 0.0000 0.0000 0.0000 0.6211 -0.0059 0 0 0 0
NOV-25 6.55 C 0.0000 0.0000 0.0000 0.5711 -0.0059 0 0 0 0
NOV-25 6.60 C 0.0000 0.0000 0.0000 0.5211 -0.0059 0 0 0 0
NOV-25 6.65 C 0.0000 0.0000 0.0000 0.4711 -0.0059 0 0 0 0
NOV-25 6.70 C 0.0000 0.0000 0.0000 0.4211 -0.0059 0 0 0 0
NOV-25 6.75 C 0.0000 0.0000 0.0000 0.3711 -0.0059 0 0 0 0
NOV-25 6.80 C 0.0000 0.0000 0.0000 0.3211 -0.0059 0 0 0 0
NOV-25 6.85 C 0.0000 0.0000 0.0000 0.2711 -0.0059 0 0 0 0
NOV-25 6.90 C 0.0000 0.0000 0.0000 0.2211 -0.0059 0 0 0 0
NOV-25 6.95 C 0.0000 0.0000 0.0000 0.1711 -0.0059 0 0 0 0
NOV-25 7.00 C 0.0000 0.0000 0.0000 0.1211 -0.0060 0 0 0 0
NOV-25 7.05 C 0.0000 0.0000 0.0000 0.0716 -0.0062 3 0 0 0
NOV-25 7.10 C 0.0000 0.0000 0.0000 0.0266 -0.0065 2 0 0 0
NOV-25 7.15 C 0.0000 0.0000 0.0000 0.0066 +0.0010 3 0 0 0
NOV-25 7.20 C 0.0000 0.0000 0.0000 0.0016 +0.0001 4 0 0 0
NOV-25 7.25 C 0.0000 0.0000 0.0000 0.0004 -0.0002 4 0 0 0
NOV-25 7.30 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
NOV-25 7.35 C 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 0 0
NOV-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
NOV-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
NOV-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
NOV-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
NOV-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
NOV-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
NOV-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
NOV-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
NOV-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
NOV-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
NOV-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 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 22 0 0 0
NOV-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
NOV-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
NOV-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
NOV-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
NOV-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
NOV-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
NOV-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
NOV-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
NOV-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
NOV-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-25 6.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-25 7.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-25 7.05 P 0.0000 0.0000 0.0000 0.0005 -0.0003 3 0 0 0
NOV-25 7.10 P 0.0000 0.0000 0.0000 0.0055 -0.0006 2 0 0 0
NOV-25 7.15 P 0.0000 0.0000 0.0000 0.0355 +0.0069 3 0 0 0
NOV-25 7.20 P 0.0000 0.0000 0.0000 0.0805 +0.0060 4 0 0 0
NOV-25 7.25 P 0.0000 0.0000 0.0000 0.1293 +0.0057 4 0 0 0
NOV-25 7.30 P 0.0000 0.0000 0.0000 0.1791 +0.0058 5 0 0 0
NOV-25 7.35 P 0.0000 0.0000 0.0000 0.2290 +0.0058 6 0 0 0
NOV-25 7.40 P 0.0000 0.0000 0.0000 0.2789 +0.0058 0 0 0 0
NOV-25 7.45 P 0.0000 0.0000 0.0000 0.3289 +0.0058 0 0 0 0
NOV-25 7.50 P 0.0000 0.0000 0.0000 0.3789 +0.0058 0 0 0 0
NOV-25 7.55 P 0.0000 0.0000 0.0000 0.4289 +0.0058 0 0 0 0
NOV-25 7.60 P 0.0000 0.0000 0.0000 0.4789 +0.0058 0 0 0 0
NOV-25 7.65 P 0.0000 0.0000 0.0000 0.5289 +0.0058 0 0 0 0
NOV-25 7.70 P 0.0000 0.0000 0.0000 0.5789 +0.0058 0 0 0 0
NOV-25 7.75 P 0.0000 0.0000 0.0000 0.6289 +0.0058 0 0 0 0
NOV-25 7.80 P 0.0000 0.0000 0.0000 0.6789 +0.0058 0 0 0 0
NOV-25 7.85 P 0.0000 0.0000 0.0000 0.7289 +0.0058 0 0 0 0
NOV-25 7.90 P 0.0000 0.0000 0.0000 0.7789 +0.0058 0 0 0 0
NOV-25 7.95 P 0.0000 0.0000 0.0000 0.8289 +0.0058 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 0.8583 -0.0054 0 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.8083 -0.0054 0 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7583 -0.0054 0 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.7083 -0.0054 0 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6583 -0.0054 0 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.6083 -0.0054 0 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5583 -0.0054 0 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.5083 -0.0054 0 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4583 -0.0054 0 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.4083 -0.0054 0 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3583 -0.0054 0 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.3083 -0.0054 0 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2583 -0.0054 0 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.2083 -0.0055 0 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1586 -0.0055 3 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.1097 -0.0058 2 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.0644 -0.0059 2 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0285 -0.0052 2 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0115 -0.0036 2 0 2 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0044 -0.0022 3 0 3 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0017 -0.0012 3 0 10 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0007 -0.0007 3 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0003 -0.0004 4 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0001 -0.0002 4 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 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 13 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0003 -0.0001 3 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0014 -0.0004 2 0 1 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0061 -0.0005 2 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0202 +0.0002 2 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.0532 +0.0018 2 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.0961 +0.0032 3 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1434 +0.0042 3 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.1924 +0.0047 3 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2420 +0.0050 4 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.2918 +0.0052 4 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3418 +0.0053 5 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.3917 +0.0053 0 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4417 +0.0053 0 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.4917 +0.0054 0 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5417 +0.0054 0 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.5917 +0.0054 0 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6417 +0.0054 0 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.6917 +0.0054 0 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7417 +0.0054 0 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.7917 +0.0054 0 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8417 +0.0054 0 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.8917 +0.0054 0 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9417 +0.0054 0 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 0.9917 +0.0054 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 0.7431 -0.0053 0 0 0 0
JAN-26 6.40 C 0.0000 0.0000 0.0000 0.6931 -0.0053 0 0 0 0
JAN-26 6.45 C 0.0000 0.0000 0.0000 0.6431 -0.0053 0 0 0 0
JAN-26 6.50 C 0.0000 0.0000 0.0000 0.5931 -0.0053 0 0 0 0
JAN-26 6.55 C 0.0000 0.0000 0.0000 0.5431 -0.0053 0 0 0 0
JAN-26 6.60 C 0.0000 0.0000 0.0000 0.4931 -0.0053 0 0 0 0
JAN-26 6.65 C 0.0000 0.0000 0.0000 0.4431 -0.0053 0 0 0 0
JAN-26 6.70 C 0.0000 0.0000 0.0000 0.3931 -0.0053 0 0 0 0
JAN-26 6.75 C 0.0000 0.0000 0.0000 0.3431 -0.0053 0 0 0 0
JAN-26 6.80 C 0.0000 0.0000 0.0000 0.2932 -0.0053 3 0 0 0
JAN-26 6.85 C 0.0000 0.0000 0.0000 0.2434 -0.0053 3 0 0 0
JAN-26 6.90 C 0.0000 0.0000 0.0000 0.1940 -0.0055 3 0 0 0
JAN-26 6.95 C 0.0000 0.0000 0.0000 0.1456 -0.0061 2 0 0 0
JAN-26 7.00 C 0.0000 0.0000 0.0000 0.0998 -0.0072 2 0 0 0
JAN-26 7.05 C 0.0000 0.0000 0.0000 0.0595 -0.0086 2 0 0 0
JAN-26 7.10 C 0.0000 0.0000 0.0000 0.0285 -0.0092 2 0 0 0
JAN-26 7.15 C 0.0000 0.0000 0.0000 0.0128 -0.0072 2 0 0 0
JAN-26 7.20 C 0.0000 0.0000 0.0000 0.0053 -0.0046 2 0 0 0
JAN-26 7.25 C 0.0000 0.0000 0.0000 0.0020 -0.0027 2 0 0 0
JAN-26 7.30 C 0.0000 0.0000 0.0000 0.0008 -0.0013 3 0 0 0
JAN-26 7.35 C 0.0000 0.0000 0.0000 0.0003 -0.0007 3 0 0 0
JAN-26 7.40 C 0.0000 0.0000 0.0000 0.0001 -0.0003 3 0 0 0
JAN-26 7.45 C 0.0000 0.0000 0.0000 0.0001 -0.0001 3 0 0 0
JAN-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-26 7.90 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
JAN-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-26 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-26 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JAN-26 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JAN-26 6.85 P 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
JAN-26 6.90 P 0.0000 0.0000 0.0000 0.0009 -0.0002 3 0 0 0
JAN-26 6.95 P 0.0000 0.0000 0.0000 0.0025 -0.0008 2 0 0 0
JAN-26 7.00 P 0.0000 0.0000 0.0000 0.0067 -0.0019 2 0 0 0
JAN-26 7.05 P 0.0000 0.0000 0.0000 0.0164 -0.0033 2 0 0 0
JAN-26 7.10 P 0.0000 0.0000 0.0000 0.0354 -0.0039 2 0 0 0
JAN-26 7.15 P 0.0000 0.0000 0.0000 0.0697 -0.0019 2 0 0 0
JAN-26 7.20 P 0.0000 0.0000 0.0000 0.1122 +0.0007 2 0 0 0
JAN-26 7.25 P 0.0000 0.0000 0.0000 0.1589 +0.0026 2 0 0 0
JAN-26 7.30 P 0.0000 0.0000 0.0000 0.2077 +0.0040 3 0 0 0
JAN-26 7.35 P 0.0000 0.0000 0.0000 0.2572 +0.0046 3 0 0 0
JAN-26 7.40 P 0.0000 0.0000 0.0000 0.3070 +0.0050 3 0 0 0
JAN-26 7.45 P 0.0000 0.0000 0.0000 0.3569 +0.0051 0 0 0 0
JAN-26 7.50 P 0.0000 0.0000 0.0000 0.4069 +0.0052 0 0 0 0
JAN-26 7.55 P 0.0000 0.0000 0.0000 0.4569 +0.0053 0 0 0 0
JAN-26 7.60 P 0.0000 0.0000 0.0000 0.5069 +0.0053 0 0 0 0
JAN-26 7.65 P 0.0000 0.0000 0.0000 0.5569 +0.0053 0 0 0 0
JAN-26 7.70 P 0.0000 0.0000 0.0000 0.6069 +0.0053 0 0 0 0
JAN-26 7.75 P 0.0000 0.0000 0.0000 0.6569 +0.0053 0 0 0 0
JAN-26 7.80 P 0.0000 0.0000 0.0000 0.7069 +0.0053 0 0 0 0
JAN-26 7.85 P 0.0000 0.0000 0.0000 0.7569 +0.0053 0 0 0 0
JAN-26 7.90 P 0.0000 0.0000 0.0000 0.8069 +0.0053 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
FEB-26 6.35 C 0.0000 0.0000 0.0000 0.7301 -0.0053 0 0 0 0
FEB-26 6.40 C 0.0000 0.0000 0.0000 0.6801 -0.0053 0 0 0 0
FEB-26 6.45 C 0.0000 0.0000 0.0000 0.6301 -0.0053 0 0 0 0
FEB-26 6.50 C 0.0000 0.0000 0.0000 0.5801 -0.0053 0 0 0 0
FEB-26 6.55 C 0.0000 0.0000 0.0000 0.5301 -0.0053 0 0 0 0
FEB-26 6.60 C 0.0000 0.0000 0.0000 0.4801 -0.0054 0 0 0 0
FEB-26 6.65 C 0.0000 0.0000 0.0000 0.4302 -0.0053 4 0 0 0
FEB-26 6.70 C 0.0000 0.0000 0.0000 0.3803 -0.0054 4 0 0 0
FEB-26 6.75 C 0.0000 0.0000 0.0000 0.3305 -0.0055 3 0 0 0
FEB-26 6.80 C 0.0000 0.0000 0.0000 0.2811 -0.0055 3 0 0 0
FEB-26 6.85 C 0.0000 0.0000 0.0000 0.2324 -0.0055 3 0 0 0
FEB-26 6.90 C 0.0000 0.0000 0.0000 0.1850 -0.0055 3 0 0 0
FEB-26 6.95 C 0.0000 0.0000 0.0000 0.1400 -0.0053 3 0 0 0
FEB-26 7.00 C 0.0000 0.0000 0.0000 0.0990 -0.0048 3 0 0 0
FEB-26 7.05 C 0.0000 0.0000 0.0000 0.0640 -0.0038 3 0 0 0
FEB-26 7.10 C 0.0000 0.0000 0.0000 0.0367 -0.0026 3 0 0 0
FEB-26 7.15 C 0.0000 0.0000 0.0000 0.0209 -0.0018 3 0 0 0
FEB-26 7.20 C 0.0000 0.0000 0.0000 0.0113 -0.0011 3 0 0 0
FEB-26 7.25 C 0.0000 0.0000 0.0000 0.0059 -0.0007 3 0 0 0
FEB-26 7.30 C 0.0000 0.0000 0.0000 0.0030 -0.0004 3 0 0 0
FEB-26 7.35 C 0.0000 0.0000 0.0000 0.0015 -0.0002 3 0 0 0
FEB-26 7.40 C 0.0000 0.0000 0.0000 0.0007 -0.0001 3 0 0 0
FEB-26 7.45 C 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 0 0
FEB-26 7.50 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
FEB-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 7.90 C 0.0000 0.0000 0.0000 0.0001 - 6 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
FEB-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 6.70 P 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
FEB-26 6.75 P 0.0000 0.0000 0.0000 0.0004 -0.0002 3 0 0 0
FEB-26 6.80 P 0.0000 0.0000 0.0000 0.0010 -0.0002 3 0 0 0
FEB-26 6.85 P 0.0000 0.0000 0.0000 0.0023 -0.0002 3 0 0 0
FEB-26 6.90 P 0.0000 0.0000 0.0000 0.0049 -0.0002 3 0 0 0
FEB-26 6.95 P 0.0000 0.0000 0.0000 0.0099 0.0000 3 0 0 0
FEB-26 7.00 P 0.0000 0.0000 0.0000 0.0189 +0.0005 3 0 0 0
FEB-26 7.05 P 0.0000 0.0000 0.0000 0.0339 +0.0015 3 0 0 0
FEB-26 7.10 P 0.0000 0.0000 0.0000 0.0566 +0.0027 3 0 0 0
FEB-26 7.15 P 0.0000 0.0000 0.0000 0.0908 +0.0035 3 0 0 0
FEB-26 7.20 P 0.0000 0.0000 0.0000 0.1312 +0.0042 3 0 0 0
FEB-26 7.25 P 0.0000 0.0000 0.0000 0.1758 +0.0046 3 0 0 0
FEB-26 7.30 P 0.0000 0.0000 0.0000 0.2229 +0.0049 3 0 0 0
FEB-26 7.35 P 0.0000 0.0000 0.0000 0.2714 +0.0051 3 0 0 0
FEB-26 7.40 P 0.0000 0.0000 0.0000 0.3206 +0.0052 3 0 0 0
FEB-26 7.45 P 0.0000 0.0000 0.0000 0.3703 +0.0053 4 0 0 0
FEB-26 7.50 P 0.0000 0.0000 0.0000 0.4201 +0.0053 4 0 0 0
FEB-26 7.55 P 0.0000 0.0000 0.0000 0.4700 +0.0053 4 0 0 0
FEB-26 7.60 P 0.0000 0.0000 0.0000 0.5199 +0.0052 0 0 0 0
FEB-26 7.65 P 0.0000 0.0000 0.0000 0.5699 +0.0053 0 0 0 0
FEB-26 7.70 P 0.0000 0.0000 0.0000 0.6199 +0.0053 0 0 0 0
FEB-26 7.75 P 0.0000 0.0000 0.0000 0.6699 +0.0053 0 0 0 0
FEB-26 7.80 P 0.0000 0.0000 0.0000 0.7199 +0.0053 0 0 0 0
FEB-26 7.85 P 0.0000 0.0000 0.0000 0.7699 +0.0053 0 0 0 0
FEB-26 7.90 P 0.0000 0.0000 0.0000 0.8199 - 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 0.8199 -0.0055 0 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7699 -0.0055 0 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.7199 -0.0055 0 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6699 -0.0055 0 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.6199 -0.0055 0 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5699 -0.0055 0 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.5200 -0.0055 4 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4701 -0.0054 4 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.4202 -0.0055 4 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3706 -0.0054 4 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.3212 -0.0055 3 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2725 -0.0055 3 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.2248 -0.0055 3 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.1790 -0.0055 3 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.1360 -0.0055 3 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.0973 -0.0053 3 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.0643 -0.0050 3 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0419 -0.0009 3 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0262 -0.0005 3 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0157 -0.0004 3 0 33 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0092 -0.0002 3 0 30 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0052 -0.0002 3 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0029 -0.0001 3 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0016 -0.0001 3 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0009 0.0000 4 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
TOTAL CALL 0 69 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 6 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0002 +0.0001 4 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0007 +0.0001 4 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0013 0.0000 3 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0026 0.0000 3 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0049 0.0000 3 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0091 0.0000 3 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0161 0.0000 3 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0274 +0.0002 3 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.0444 +0.0005 3 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.0720 +0.0046 3 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1063 +0.0050 3 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.1458 +0.0051 3 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.1893 +0.0053 3 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2353 +0.0053 3 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.2830 +0.0054 3 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3317 +0.0054 3 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.3810 +0.0055 4 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4306 +0.0055 4 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.4804 +0.0055 4 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5302 +0.0054 4 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.5802 +0.0055 4 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6301 +0.0054 0 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.6801 +0.0055 0 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7301 +0.0055 0 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.7801 +0.0055 0 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8301 +0.0055 0 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.8801 +0.0055 0 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9301 +0.0055 0 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.9801 +0.0055 0 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0301 +0.0055 0 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 81 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 0.7851 -0.0062 0 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.7351 -0.0062 0 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6852 -0.0062 4 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.6352 -0.0062 4 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5854 -0.0062 4 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.5356 -0.0062 4 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4860 -0.0062 4 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.4368 -0.0061 4 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3880 -0.0060 3 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.3400 -0.0059 3 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.2931 -0.0058 3 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2478 -0.0056 3 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.2048 -0.0052 3 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.1647 -0.0049 3 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.1283 -0.0044 3 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0964 -0.0037 3 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0693 -0.0031 3 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0500 -0.0023 3 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0353 -0.0015 3 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0243 -0.0009 3 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0165 -0.0004 3 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0110 -0.0001 3 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0072 +0.0001 3 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0047 +0.0002 3 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0030 +0.0002 4 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0019 +0.0002 4 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0012 +0.0002 4 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0007 +0.0001 4 0 10 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0005 +0.0001 4 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0003 +0.0001 4 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0002 +0.0001 4 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0001 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 11 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0009 0.0000 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0017 +0.0001 4 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0029 +0.0002 3 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0049 +0.0003 3 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0080 +0.0004 3 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0127 +0.0006 3 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0197 +0.0010 3 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0296 +0.0013 3 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0432 +0.0018 3 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.0613 +0.0025 3 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.0842 +0.0031 3 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1149 +0.0039 3 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.1502 +0.0047 3 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.1892 +0.0053 3 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2314 +0.0058 3 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.2759 +0.0061 3 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3221 +0.0063 3 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.3696 +0.0064 3 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4179 +0.0064 4 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.4668 +0.0064 4 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5161 +0.0064 4 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.5656 +0.0063 4 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6154 +0.0063 4 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.6652 +0.0063 4 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7151 +0.0063 4 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.7650 +0.0062 4 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8150 +0.0063 4 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.8649 +0.0062 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9149 +0.0062 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.9649 +0.0062 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0149 +0.0062 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.0649 +0.0062 0 0 0 0
TOTAL PUT 0 64 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 0.6532 -0.0071 4 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.6036 -0.0071 4 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5543 -0.0070 4 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.5053 -0.0069 4 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4568 -0.0069 4 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.4091 -0.0068 4 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3624 -0.0066 4 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.3172 -0.0064 4 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.2737 -0.0062 3 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.2326 -0.0058 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.1941 -0.0054 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.1589 -0.0049 3 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.1273 -0.0043 3 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0995 -0.0038 3 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0775 -0.0033 3 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0594 -0.0027 3 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0448 -0.0022 3 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0332 -0.0018 3 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0242 -0.0014 3 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0174 -0.0011 4 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0124 -0.0008 4 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0087 -0.0006 4 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0060 -0.0004 4 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0041 -0.0003 4 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0028 -0.0002 4 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0019 -0.0001 4 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0012 -0.0001 4 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0008 -0.0001 4 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0005 -0.0001 4 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 2 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
TOTAL CALL 0 60 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 0.0005 0.0000 4 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0009 0.0000 4 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0016 +0.0001 4 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0026 +0.0002 4 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0041 +0.0002 4 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0064 +0.0003 4 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0097 +0.0005 4 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0145 +0.0007 4 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0210 +0.0009 3 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0299 +0.0013 3 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0414 +0.0017 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.0562 +0.0022 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.0746 +0.0028 3 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.0968 +0.0033 3 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1248 +0.0038 3 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.1567 +0.0044 3 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.1921 +0.0049 3 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2305 +0.0053 3 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.2715 +0.0057 3 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3147 +0.0060 4 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3597 +0.0063 4 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4060 +0.0065 4 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4533 +0.0067 4 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5014 +0.0068 4 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5501 +0.0069 4 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.5992 +0.0070 4 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6485 +0.0070 4 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.6981 +0.0070 4 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7478 +0.0070 4 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.7976 +0.0070 4 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8475 +0.0071 4 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.8974 +0.0070 4 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9474 +0.0071 4 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 0.9974 +0.0071 4 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0473 +0.0071 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.0973 +0.0071 0 0 0 0
TOTAL PUT 0 33 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 93 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 0.6465 -0.0047 6 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.6014 -0.0046 6 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.5573 -0.0045 6 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.5143 -0.0045 6 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.4727 -0.0043 6 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.4325 -0.0042 6 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3939 -0.0041 6 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.3571 -0.0038 6 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.3220 -0.0037 6 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.2889 -0.0036 6 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.2578 -0.0034 6 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.2288 -0.0032 6 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.2019 -0.0029 6 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.1771 -0.0027 6 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.1576 -0.0026 6 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.1401 -0.0024 6 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.1244 -0.0022 6 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.1104 -0.0020 6 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0980 -0.0017 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0869 -0.0016 7 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0770 -0.0015 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0683 -0.0014 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0606 -0.0013 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0538 -0.0011 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0478 -0.0010 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0425 -0.0009 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0378 -0.0009 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0337 -0.0008 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0301 -0.0007 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0269 -0.0006 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0240 -0.0006 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0215 -0.0005 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0193 -0.0005 8 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0173 -0.0005 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0156 -0.0004 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0141 -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
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0176 +0.0003 6 0 0 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0225 +0.0004 6 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0284 +0.0005 6 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0354 +0.0005 6 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0438 +0.0007 6 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0536 +0.0008 6 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0650 +0.0009 6 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0782 +0.0012 6 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0931 +0.0013 6 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1100 +0.0014 6 0 0 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1289 +0.0016 6 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1499 +0.0018 6 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1730 +0.0021 6 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.1982 +0.0023 6 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2287 +0.0024 6 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2612 +0.0026 6 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2955 +0.0028 6 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3315 +0.0030 6 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3691 +0.0033 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4080 +0.0034 7 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4481 +0.0035 7 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4894 +0.0036 7 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5317 +0.0037 7 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5749 +0.0039 7 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6189 +0.0040 7 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6636 +0.0041 7 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7089 +0.0041 7 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7548 +0.0042 7 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8012 +0.0043 7 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8480 +0.0044 8 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.8951 +0.0044 8 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9426 +0.0045 8 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 0.9904 +0.0045 8 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0384 +0.0045 8 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.0867 +0.0046 8 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1352 +0.0047 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 0.6347 -0.0080 6 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.5912 -0.0078 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5488 -0.0076 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.5076 -0.0075 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4679 -0.0072 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.4296 -0.0069 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.3928 -0.0067 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3578 -0.0064 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.3244 -0.0062 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.2929 -0.0058 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2633 -0.0055 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2356 -0.0052 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.2098 -0.0048 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.1895 -0.0045 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1710 -0.0042 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1542 -0.0039 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1391 -0.0036 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1254 -0.0033 6 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.1131 -0.0030 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.1020 -0.0028 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0920 -0.0026 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0830 -0.0024 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0750 -0.0022 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0678 -0.0020 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0613 -0.0019 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0555 -0.0017 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0503 -0.0016 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0457 -0.0014 7 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0415 -0.0013 7 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0378 -0.0012 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0344 -0.0011 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0314 -0.0010 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0287 -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
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0281 +0.0008 6 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0346 +0.0010 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0422 +0.0012 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0510 +0.0013 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0613 +0.0016 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0730 +0.0019 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0862 +0.0021 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1012 +0.0024 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1178 +0.0026 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1363 +0.0030 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1567 +0.0033 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.1790 +0.0036 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2032 +0.0040 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2329 +0.0043 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.2644 +0.0046 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.2976 +0.0049 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3325 +0.0052 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.3688 +0.0055 6 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4065 +0.0058 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4454 +0.0060 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.4854 +0.0062 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5264 +0.0064 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.5684 +0.0066 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6112 +0.0068 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6547 +0.0069 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.6989 +0.0071 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7437 +0.0072 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.7891 +0.0074 7 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8349 +0.0075 7 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.8812 +0.0076 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9278 +0.0077 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 0.9748 +0.0078 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0221 +0.0079 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 0.6275 -0.0083 6 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.5855 -0.0081 6 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.5446 -0.0079 6 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.5050 -0.0076 6 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.4667 -0.0074 6 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.4299 -0.0072 6 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.3946 -0.0069 6 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.3610 -0.0066 6 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.3290 -0.0063 6 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.2987 -0.0060 6 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.2702 -0.0056 6 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.2434 -0.0053 6 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.2184 -0.0050 6 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.1990 -0.0047 6 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.1813 -0.0044 6 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.1651 -0.0041 6 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.1504 -0.0038 6 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.1371 -0.0035 6 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.1249 -0.0033 6 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.1139 -0.0031 7 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.1040 -0.0028 7 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0949 -0.0026 7 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0867 -0.0025 7 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0793 -0.0023 7 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0727 -0.0020 7 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0666 -0.0019 7 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0611 -0.0018 7 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0561 -0.0017 7 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0516 -0.0016 7 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0476 -0.0014 8 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0438 -0.0014 8 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0405 -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
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0396 +0.0011 6 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0476 +0.0013 6 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0567 +0.0015 6 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0671 +0.0018 6 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0788 +0.0020 6 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.0920 +0.0022 6 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1067 +0.0025 6 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1231 +0.0028 6 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1411 +0.0031 6 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.1608 +0.0034 6 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.1823 +0.0038 6 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2055 +0.0041 6 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.2305 +0.0044 6 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.2611 +0.0047 6 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.2934 +0.0050 6 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.3272 +0.0053 6 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.3625 +0.0056 6 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.3992 +0.0059 6 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.4370 +0.0061 6 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.4760 +0.0063 7 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.5161 +0.0066 7 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.5570 +0.0068 7 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.5988 +0.0069 7 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.6414 +0.0071 7 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.6848 +0.0074 7 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.7287 +0.0075 7 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 0.7732 +0.0076 7 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 0.8182 +0.0077 7 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 0.8637 +0.0078 7 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 0.9097 +0.0080 8 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 0.9559 +0.0080 8 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.0026 +0.0082 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 314 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED