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
01 DEC 2025, MONDAY
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 0.8109 -0.0046 22 0 0 0
DEC-25 6.30 C 0.0000 0.0000 0.0000 0.7609 -0.0046 20 0 0 0
DEC-25 6.35 C 0.0000 0.0000 0.0000 0.7110 -0.0045 20 0 0 0
DEC-25 6.40 C 0.0000 0.0000 0.0000 0.6610 -0.0045 18 0 0 0
DEC-25 6.45 C 0.0000 0.0000 0.0000 0.6110 -0.0045 17 0 0 0
DEC-25 6.50 C 0.0000 0.0000 0.0000 0.5610 -0.0046 16 0 0 0
DEC-25 6.55 C 0.0000 0.0000 0.0000 0.5110 -0.0046 14 0 0 0
DEC-25 6.60 C 0.0000 0.0000 0.0000 0.4610 -0.0046 13 0 0 0
DEC-25 6.65 C 0.0000 0.0000 0.0000 0.4111 -0.0046 12 0 0 0
DEC-25 6.70 C 0.0000 0.0000 0.0000 0.3611 -0.0046 11 0 0 0
DEC-25 6.75 C 0.0000 0.0000 0.0000 0.3112 -0.0046 10 0 0 0
DEC-25 6.80 C 0.0000 0.0000 0.0000 0.2613 -0.0046 8 0 0 0
DEC-25 6.85 C 0.0000 0.0000 0.0000 0.2114 -0.0047 7 0 0 0
DEC-25 6.90 C 0.0000 0.0000 0.0000 0.1617 -0.0047 6 0 0 0
DEC-25 6.95 C 0.0000 0.0000 0.0000 0.1122 -0.0048 4 0 0 0
DEC-25 7.00 C 0.0000 0.0000 0.0000 0.0637 -0.0048 3 0 0 0
DEC-25 7.05 C 0.0000 0.0000 0.0000 0.0198 -0.0040 2 0 0 0
DEC-25 7.10 C 0.0000 0.0000 0.0000 0.0032 -0.0015 2 0 2 0
DEC-25 7.15 C 0.0000 0.0000 0.0000 0.0003 -0.0003 3 0 2 0
DEC-25 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 3 0
DEC-25 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 10 0
DEC-25 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-25 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-25 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 20 0
DEC-25 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-25 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-25 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 10 0
DEC-25 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
DEC-25 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
DEC-25 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
DEC-25 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
DEC-25 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
DEC-25 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
DEC-25 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
DEC-25 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
DEC-25 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
DEC-25 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 2 0
DEC-25 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 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 20 0 1 0
DEC-25 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
DEC-25 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
DEC-25 6.40 P 0.0000 0.0000 0.0000 0.0001 -0.0001 16 0 0 0
DEC-25 6.45 P 0.0000 0.0000 0.0000 0.0001 -0.0002 15 0 0 0
DEC-25 6.50 P 0.0000 0.0000 0.0000 0.0001 -0.0003 14 0 0 0
DEC-25 6.55 P 0.0000 0.0000 0.0000 0.0001 -0.0004 13 0 0 0
DEC-25 6.60 P 0.0000 0.0000 0.0000 0.0002 -0.0004 12 0 0 0
DEC-25 6.65 P 0.0000 0.0000 0.0000 0.0003 -0.0004 12 0 0 0
DEC-25 6.70 P 0.0000 0.0000 0.0000 0.0004 -0.0004 11 0 0 0
DEC-25 6.75 P 0.0000 0.0000 0.0000 0.0005 -0.0004 10 0 0 0
DEC-25 6.80 P 0.0000 0.0000 0.0000 0.0006 -0.0004 8 0 0 0
DEC-25 6.85 P 0.0000 0.0000 0.0000 0.0007 -0.0005 7 0 0 0
DEC-25 6.90 P 0.0000 0.0000 0.0000 0.0010 -0.0005 6 0 0 0
DEC-25 6.95 P 0.0000 0.0000 0.0000 0.0015 -0.0006 4 0 9 0
DEC-25 7.00 P 0.0000 0.0000 0.0000 0.0030 -0.0006 3 0 1 0
DEC-25 7.05 P 0.0000 0.0000 0.0000 0.0091 +0.0002 2 0 0 0
DEC-25 7.10 P 0.0000 0.0000 0.0000 0.0425 +0.0027 2 0 0 0
DEC-25 7.15 P 0.0000 0.0000 0.0000 0.0896 +0.0039 3 0 0 0
DEC-25 7.20 P 0.0000 0.0000 0.0000 0.1393 +0.0041 0 0 0 0
DEC-25 7.25 P 0.0000 0.0000 0.0000 0.1893 +0.0042 0 0 5 0
DEC-25 7.30 P 0.0000 0.0000 0.0000 0.2393 +0.0042 0 0 0 0
DEC-25 7.35 P 0.0000 0.0000 0.0000 0.2893 +0.0042 0 0 0 0
DEC-25 7.40 P 0.0000 0.0000 0.0000 0.3393 +0.0042 0 0 0 0
DEC-25 7.45 P 0.0000 0.0000 0.0000 0.3893 +0.0042 0 0 0 0
DEC-25 7.50 P 0.0000 0.0000 0.0000 0.4393 +0.0042 0 0 0 0
DEC-25 7.55 P 0.0000 0.0000 0.0000 0.4893 +0.0042 0 0 0 0
DEC-25 7.60 P 0.0000 0.0000 0.0000 0.5393 +0.0042 0 0 0 0
DEC-25 7.65 P 0.0000 0.0000 0.0000 0.5893 +0.0042 0 0 0 0
DEC-25 7.70 P 0.0000 0.0000 0.0000 0.6393 +0.0042 0 0 0 0
DEC-25 7.75 P 0.0000 0.0000 0.0000 0.6893 +0.0042 0 0 0 0
DEC-25 7.80 P 0.0000 0.0000 0.0000 0.7393 +0.0042 0 0 0 0
DEC-25 7.85 P 0.0000 0.0000 0.0000 0.7893 +0.0042 0 0 0 0
DEC-25 7.90 P 0.0000 0.0000 0.0000 0.8393 +0.0042 0 0 0 0
DEC-25 7.95 P 0.0000 0.0000 0.0000 0.8893 +0.0042 0 0 0 0
DEC-25 8.00 P 0.0000 0.0000 0.0000 0.9393 +0.0042 0 0 0 0
DEC-25 8.05 P 0.0000 0.0000 0.0000 0.9893 +0.0042 0 0 0 0
DEC-25 8.10 P 0.0000 0.0000 0.0000 1.0393 +0.0042 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 6.30 C 0.0000 0.0000 0.0000 0.7456 -0.0042 0 0 0 0
JAN-26 6.35 C 0.0000 0.0000 0.0000 0.6956 -0.0042 0 0 0 0
JAN-26 6.40 C 0.0000 0.0000 0.0000 0.6456 -0.0042 0 0 0 0
JAN-26 6.45 C 0.0000 0.0000 0.0000 0.5956 -0.0042 0 0 0 0
JAN-26 6.50 C 0.0000 0.0000 0.0000 0.5456 -0.0042 0 0 0 0
JAN-26 6.55 C 0.0000 0.0000 0.0000 0.4956 -0.0042 0 0 0 0
JAN-26 6.60 C 0.0000 0.0000 0.0000 0.4456 -0.0042 0 0 0 0
JAN-26 6.65 C 0.0000 0.0000 0.0000 0.3956 -0.0042 0 0 0 0
JAN-26 6.70 C 0.0000 0.0000 0.0000 0.3457 -0.0042 4 0 0 0
JAN-26 6.75 C 0.0000 0.0000 0.0000 0.2957 -0.0043 4 0 0 0
JAN-26 6.80 C 0.0000 0.0000 0.0000 0.2459 -0.0042 4 0 0 0
JAN-26 6.85 C 0.0000 0.0000 0.0000 0.1963 -0.0043 3 0 0 0
JAN-26 6.90 C 0.0000 0.0000 0.0000 0.1474 -0.0042 3 0 0 0
JAN-26 6.95 C 0.0000 0.0000 0.0000 0.1002 -0.0041 3 0 0 0
JAN-26 7.00 C 0.0000 0.0000 0.0000 0.0572 -0.0038 2 0 0 0
JAN-26 7.05 C 0.0000 0.0000 0.0000 0.0236 -0.0028 2 0 0 0
JAN-26 7.10 C 0.0000 0.0000 0.0000 0.0073 -0.0015 2 0 0 0
JAN-26 7.15 C 0.0000 0.0000 0.0000 0.0015 -0.0005 2 0 0 0
JAN-26 7.20 C 0.0000 0.0000 0.0000 0.0002 -0.0001 2 0 0 0
JAN-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
JAN-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JAN-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JAN-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JAN-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JAN-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JAN-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 6 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 -0.0001 4 0 0 0
JAN-26 6.80 P 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
JAN-26 6.85 P 0.0000 0.0000 0.0000 0.0007 -0.0001 3 0 0 0
JAN-26 6.90 P 0.0000 0.0000 0.0000 0.0018 0.0000 3 0 0 0
JAN-26 6.95 P 0.0000 0.0000 0.0000 0.0046 +0.0001 3 0 0 0
JAN-26 7.00 P 0.0000 0.0000 0.0000 0.0116 +0.0004 2 0 0 0
JAN-26 7.05 P 0.0000 0.0000 0.0000 0.0280 +0.0014 2 0 0 0
JAN-26 7.10 P 0.0000 0.0000 0.0000 0.0617 +0.0027 2 0 0 0
JAN-26 7.15 P 0.0000 0.0000 0.0000 0.1059 +0.0037 2 0 0 0
JAN-26 7.20 P 0.0000 0.0000 0.0000 0.1546 +0.0041 2 0 0 0
JAN-26 7.25 P 0.0000 0.0000 0.0000 0.2044 +0.0042 0 0 0 0
JAN-26 7.30 P 0.0000 0.0000 0.0000 0.2544 +0.0042 0 0 0 0
JAN-26 7.35 P 0.0000 0.0000 0.0000 0.3044 +0.0042 0 0 0 0
JAN-26 7.40 P 0.0000 0.0000 0.0000 0.3544 +0.0042 0 0 0 0
JAN-26 7.45 P 0.0000 0.0000 0.0000 0.4044 +0.0042 0 0 0 0
JAN-26 7.50 P 0.0000 0.0000 0.0000 0.4544 +0.0042 0 0 0 0
JAN-26 7.55 P 0.0000 0.0000 0.0000 0.5044 +0.0042 0 0 0 0
JAN-26 7.60 P 0.0000 0.0000 0.0000 0.5544 +0.0042 0 0 0 0
JAN-26 7.65 P 0.0000 0.0000 0.0000 0.6044 +0.0042 0 0 0 0
JAN-26 7.70 P 0.0000 0.0000 0.0000 0.6544 +0.0042 0 0 0 0
JAN-26 7.75 P 0.0000 0.0000 0.0000 0.7044 +0.0042 0 0 0 0
JAN-26 7.80 P 0.0000 0.0000 0.0000 0.7544 +0.0042 0 0 0 0
JAN-26 7.85 P 0.0000 0.0000 0.0000 0.8044 +0.0042 0 0 0 0
JAN-26 7.90 P 0.0000 0.0000 0.0000 0.8544 +0.0042 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 6.30 C 0.0000 0.0000 0.0000 0.7317 -0.0047 0 0 0 0
FEB-26 6.35 C 0.0000 0.0000 0.0000 0.6817 -0.0047 0 0 0 0
FEB-26 6.40 C 0.0000 0.0000 0.0000 0.6317 -0.0047 0 0 0 0
FEB-26 6.45 C 0.0000 0.0000 0.0000 0.5817 -0.0047 0 0 0 0
FEB-26 6.50 C 0.0000 0.0000 0.0000 0.5317 -0.0047 0 0 0 0
FEB-26 6.55 C 0.0000 0.0000 0.0000 0.4817 -0.0047 0 0 0 0
FEB-26 6.60 C 0.0000 0.0000 0.0000 0.4317 -0.0047 0 0 0 0
FEB-26 6.65 C 0.0000 0.0000 0.0000 0.3818 -0.0047 4 0 0 0
FEB-26 6.70 C 0.0000 0.0000 0.0000 0.3319 -0.0047 4 0 0 0
FEB-26 6.75 C 0.0000 0.0000 0.0000 0.2821 -0.0048 3 0 0 0
FEB-26 6.80 C 0.0000 0.0000 0.0000 0.2327 -0.0048 3 0 0 0
FEB-26 6.85 C 0.0000 0.0000 0.0000 0.1841 -0.0047 3 0 0 0
FEB-26 6.90 C 0.0000 0.0000 0.0000 0.1371 -0.0046 3 0 0 0
FEB-26 6.95 C 0.0000 0.0000 0.0000 0.0934 -0.0043 3 0 0 0
FEB-26 7.00 C 0.0000 0.0000 0.0000 0.0556 -0.0038 2 0 0 0
FEB-26 7.05 C 0.0000 0.0000 0.0000 0.0270 -0.0027 2 0 0 0
FEB-26 7.10 C 0.0000 0.0000 0.0000 0.0124 -0.0017 2 0 0 0
FEB-26 7.15 C 0.0000 0.0000 0.0000 0.0051 -0.0010 3 0 0 0
FEB-26 7.20 C 0.0000 0.0000 0.0000 0.0019 -0.0005 3 0 0 0
FEB-26 7.25 C 0.0000 0.0000 0.0000 0.0007 -0.0002 3 0 0 0
FEB-26 7.30 C 0.0000 0.0000 0.0000 0.0002 -0.0001 3 0 0 0
FEB-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
FEB-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
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 7 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 6 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 0.0000 4 0 0 0
FEB-26 6.75 P 0.0000 0.0000 0.0000 0.0004 -0.0001 3 0 0 0
FEB-26 6.80 P 0.0000 0.0000 0.0000 0.0010 -0.0001 3 0 0 0
FEB-26 6.85 P 0.0000 0.0000 0.0000 0.0024 0.0000 3 0 0 0
FEB-26 6.90 P 0.0000 0.0000 0.0000 0.0054 +0.0001 3 0 0 0
FEB-26 6.95 P 0.0000 0.0000 0.0000 0.0117 +0.0004 3 0 0 0
FEB-26 7.00 P 0.0000 0.0000 0.0000 0.0239 +0.0009 2 0 0 0
FEB-26 7.05 P 0.0000 0.0000 0.0000 0.0453 +0.0020 2 0 0 0
FEB-26 7.10 P 0.0000 0.0000 0.0000 0.0807 +0.0030 2 0 0 0
FEB-26 7.15 P 0.0000 0.0000 0.0000 0.1234 +0.0037 3 0 0 0
FEB-26 7.20 P 0.0000 0.0000 0.0000 0.1702 +0.0042 3 0 0 0
FEB-26 7.25 P 0.0000 0.0000 0.0000 0.2190 +0.0045 3 0 0 0
FEB-26 7.30 P 0.0000 0.0000 0.0000 0.2685 +0.0046 3 0 0 0
FEB-26 7.35 P 0.0000 0.0000 0.0000 0.3184 +0.0047 3 0 0 0
FEB-26 7.40 P 0.0000 0.0000 0.0000 0.3683 +0.0047 0 0 0 0
FEB-26 7.45 P 0.0000 0.0000 0.0000 0.4183 +0.0047 0 0 0 0
FEB-26 7.50 P 0.0000 0.0000 0.0000 0.4683 +0.0047 0 0 0 0
FEB-26 7.55 P 0.0000 0.0000 0.0000 0.5183 +0.0047 0 0 0 0
FEB-26 7.60 P 0.0000 0.0000 0.0000 0.5683 +0.0047 0 0 0 0
FEB-26 7.65 P 0.0000 0.0000 0.0000 0.6183 +0.0047 0 0 0 0
FEB-26 7.70 P 0.0000 0.0000 0.0000 0.6683 +0.0047 0 0 0 0
FEB-26 7.75 P 0.0000 0.0000 0.0000 0.7183 +0.0047 0 0 0 0
FEB-26 7.80 P 0.0000 0.0000 0.0000 0.7683 +0.0047 0 0 0 0
FEB-26 7.85 P 0.0000 0.0000 0.0000 0.8183 +0.0047 0 0 0 0
FEB-26 7.90 P 0.0000 0.0000 0.0000 0.8683 +0.0047 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 0.7692 -0.0085 0 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.7193 -0.0084 6 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6693 -0.0084 6 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.6193 -0.0084 5 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5694 -0.0083 5 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.5194 -0.0084 5 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4696 -0.0083 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.4198 -0.0082 4 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.3701 -0.0081 4 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.3206 -0.0080 4 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.2715 -0.0079 4 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.2230 -0.0079 3 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.1756 -0.0079 3 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.1303 -0.0080 3 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.0884 -0.0083 3 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.0523 -0.0084 2 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.0298 -0.0027 2 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0156 -0.0016 2 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0076 -0.0008 3 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0034 -0.0004 3 0 33 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0015 -0.0001 3 0 30 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0006 -0.0001 3 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0002 -0.0001 3 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 7 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 0.0002 +0.0001 5 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0004 +0.0002 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0006 +0.0003 4 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0009 +0.0004 4 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0014 +0.0005 4 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0023 +0.0006 4 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0038 +0.0006 3 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0064 +0.0006 3 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0111 +0.0005 3 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0192 +0.0002 3 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0331 +0.0001 2 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.0606 +0.0058 2 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.0964 +0.0069 2 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1384 +0.0077 3 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.1842 +0.0081 3 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2323 +0.0084 3 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.2814 +0.0084 3 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3310 +0.0084 3 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.3809 +0.0085 3 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4308 +0.0085 0 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.4808 +0.0085 0 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5308 +0.0085 0 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.5808 +0.0085 0 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6308 +0.0085 0 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.6808 +0.0085 0 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7308 +0.0085 0 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.7808 +0.0085 0 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8308 +0.0085 0 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.8808 +0.0085 0 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9308 +0.0085 0 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.9808 +0.0085 0 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0308 +0.0085 0 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.0808 +0.0085 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 0.7389 -0.0053 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.6890 -0.0053 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.6392 -0.0053 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.5894 -0.0053 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.5398 -0.0053 4 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.4903 -0.0053 4 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.4411 -0.0053 4 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.3923 -0.0052 4 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.3440 -0.0052 4 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.2965 -0.0051 4 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.2502 -0.0050 3 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.2056 -0.0049 3 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.1634 -0.0045 3 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.1243 -0.0042 3 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.0895 -0.0037 3 0 0 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0599 -0.0030 3 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0414 -0.0024 3 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0280 -0.0019 3 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0185 -0.0014 3 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0121 -0.0010 3 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0078 -0.0008 3 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0050 -0.0005 3 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0032 -0.0004 3 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0020 -0.0003 3 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0013 -0.0002 4 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0008 -0.0001 4 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0005 -0.0001 4 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 10 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 5 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 0.0003 0.0000 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0008 0.0000 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0012 0.0000 4 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0017 0.0000 4 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0025 0.0000 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0037 +0.0001 4 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0054 +0.0001 4 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0079 +0.0002 4 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0116 +0.0003 3 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0170 +0.0004 3 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0248 +0.0008 3 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0357 +0.0011 3 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0509 +0.0016 3 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.0713 +0.0023 3 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1028 +0.0029 3 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1394 +0.0034 3 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.1799 +0.0039 3 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2235 +0.0043 3 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.2692 +0.0045 3 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3164 +0.0048 3 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.3646 +0.0049 3 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4134 +0.0050 3 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.4627 +0.0051 4 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5122 +0.0052 4 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.5619 +0.0052 4 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6117 +0.0052 4 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.6616 +0.0052 4 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7115 +0.0052 4 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.7615 +0.0053 4 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8115 +0.0053 4 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.8614 +0.0052 0 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9114 +0.0053 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.9614 +0.0053 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0114 +0.0053 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.0614 +0.0053 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1114 +0.0053 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 6.30 C 0.0000 0.0000 0.0000 0.6613 -0.0052 5 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.6119 -0.0052 5 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.5627 -0.0051 4 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.5138 -0.0051 4 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.4653 -0.0051 4 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.4173 -0.0051 4 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.3701 -0.0050 4 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.3239 -0.0049 4 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.2791 -0.0047 4 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.2359 -0.0046 3 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.1950 -0.0043 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.1568 -0.0040 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.1219 -0.0037 3 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0911 -0.0032 3 0 0 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0696 -0.0028 3 0 0 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0524 -0.0023 3 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0389 -0.0019 3 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0286 -0.0015 3 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0208 -0.0011 3 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0149 -0.0010 3 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0107 -0.0007 4 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0076 -0.0006 4 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0054 -0.0004 4 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0038 -0.0003 4 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0027 -0.0002 4 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0019 -0.0002 4 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0013 -0.0002 4 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0009 -0.0001 4 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0007 0.0000 4 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0005 0.0000 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 -0.0001 4 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 -0.0001 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 5 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6.30 P 0.0000 0.0000 0.0000 0.0015 0.0000 5 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0021 0.0000 5 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0029 +0.0001 4 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0040 +0.0001 4 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0055 +0.0001 4 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0075 +0.0001 4 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0103 +0.0002 4 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0141 +0.0003 4 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0193 +0.0005 4 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0261 +0.0006 3 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0352 +0.0009 3 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0470 +0.0012 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.0621 +0.0015 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.0813 +0.0020 3 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1098 +0.0024 3 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1426 +0.0029 3 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.1791 +0.0033 3 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2188 +0.0037 3 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.2610 +0.0041 3 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3051 +0.0042 3 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3509 +0.0045 4 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.3978 +0.0046 4 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4456 +0.0048 4 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.4940 +0.0049 4 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5429 +0.0050 4 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.5921 +0.0050 4 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6415 +0.0050 4 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.6911 +0.0051 4 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7409 +0.0052 4 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.7907 +0.0052 4 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8405 +0.0051 4 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.8904 +0.0051 4 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9404 +0.0052 4 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 0.9903 +0.0052 4 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0403 +0.0052 5 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.0903 +0.0052 5 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1402 +0.0051 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 6.30 C 0.0000 0.0000 0.0000 0.6362 -0.0037 4 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.5873 -0.0037 4 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.5388 -0.0036 4 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.4908 -0.0036 4 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.4436 -0.0036 4 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.3973 -0.0035 4 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.3522 -0.0035 4 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.3087 -0.0034 4 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.2670 -0.0033 4 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.2275 -0.0032 4 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.1907 -0.0030 3 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.1568 -0.0028 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.1263 -0.0024 3 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0992 -0.0023 3 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0793 -0.0019 3 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0627 -0.0017 3 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0492 -0.0014 3 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0382 -0.0012 4 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0295 -0.0010 4 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0226 -0.0008 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0172 -0.0007 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0130 -0.0006 4 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0099 -0.0004 4 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0074 -0.0004 4 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0056 -0.0003 4 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0042 -0.0002 4 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0031 -0.0002 4 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0023 -0.0002 4 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0018 -0.0001 4 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0013 -0.0001 4 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0010 0.0000 4 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0007 -0.0001 4 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0006 0.0000 4 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 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 6.30 P 0.0000 0.0000 0.0000 0.0023 0.0000 4 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0034 0.0000 4 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0049 +0.0001 4 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0069 +0.0001 4 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0097 +0.0001 4 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0134 +0.0002 4 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0183 +0.0002 4 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0248 +0.0003 4 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0331 +0.0004 4 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0436 +0.0005 4 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.0568 +0.0007 3 0 10 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.0729 +0.0009 3 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.0924 +0.0013 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1153 +0.0014 3 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.1454 +0.0018 3 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.1788 +0.0020 3 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2153 +0.0023 3 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2543 +0.0025 4 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.2956 +0.0027 4 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3387 +0.0029 4 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.3833 +0.0030 4 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4291 +0.0031 4 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.4760 +0.0033 4 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5235 +0.0033 4 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.5717 +0.0034 4 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6203 +0.0035 4 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.6692 +0.0035 4 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7184 +0.0035 4 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.7679 +0.0036 4 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8174 +0.0036 4 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.8671 +0.0037 4 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9168 +0.0036 4 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 0.9667 +0.0037 4 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0165 +0.0037 4 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.0664 +0.0037 5 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1163 +0.0036 5 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.1663 +0.0037 5 0 0 0
TOTAL PUT 0 12 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 12 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 6.30 C 0.0000 0.0000 0.0000 0.6431 -0.0024 6 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.5989 -0.0024 6 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.5558 -0.0024 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.5140 -0.0023 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.4734 -0.0023 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.4344 -0.0022 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.3968 -0.0023 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.3610 -0.0022 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.3270 -0.0021 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.2948 -0.0021 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.2645 -0.0020 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.2361 -0.0020 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.2098 -0.0018 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.1889 -0.0017 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.1699 -0.0017 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1527 -0.0016 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1371 -0.0016 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1231 -0.0015 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.1106 -0.0013 7 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0993 -0.0013 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0892 -0.0012 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0801 -0.0012 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0720 -0.0011 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0648 -0.0010 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0584 -0.0009 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0526 -0.0009 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0475 -0.0008 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0429 -0.0007 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0388 -0.0007 8 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0351 -0.0007 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0318 -0.0006 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0289 -0.0006 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0263 -0.0005 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0239 -0.0005 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 6.30 P 0.0000 0.0000 0.0000 0.0237 -0.0001 6 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0295 -0.0001 6 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0364 -0.0001 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0446 0.0000 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0540 0.0000 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0650 +0.0001 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0774 0.0000 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0916 +0.0001 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1076 +0.0002 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1254 +0.0002 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1451 +0.0003 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1667 +0.0003 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.1904 +0.0005 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2195 +0.0006 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2505 +0.0006 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.2833 +0.0007 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3177 +0.0007 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3537 +0.0008 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.3912 +0.0010 7 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4299 +0.0010 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.4698 +0.0011 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5107 +0.0011 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5526 +0.0012 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.5954 +0.0013 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6390 +0.0014 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.6832 +0.0014 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7281 +0.0015 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.7735 +0.0016 7 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8194 +0.0016 8 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.8657 +0.0016 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9124 +0.0017 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 0.9595 +0.0017 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0069 +0.0018 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.0545 +0.0018 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 6.30 C 0.0000 0.0000 0.0000 0.6402 -0.0028 6 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.5974 -0.0028 6 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.5557 -0.0028 6 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.5152 -0.0028 6 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.4761 -0.0028 6 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.4385 -0.0027 6 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.4024 -0.0026 6 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.3679 -0.0025 6 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.3350 -0.0025 6 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.3039 -0.0024 6 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.2746 -0.0023 6 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.2471 -0.0022 6 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.2214 -0.0021 6 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.2013 -0.0020 6 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.1829 -0.0019 6 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.1662 -0.0018 6 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.1510 -0.0017 6 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.1372 -0.0016 6 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.1246 -0.0016 6 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.1133 -0.0015 7 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.1030 -0.0014 7 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0938 -0.0013 7 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0854 -0.0012 7 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0779 -0.0011 7 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0710 -0.0011 7 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0649 -0.0010 7 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0593 -0.0010 7 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0543 -0.0009 7 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0498 -0.0008 8 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0457 -0.0008 8 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0419 -0.0008 8 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0386 -0.0007 8 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0356 -0.0006 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0339 +0.0001 6 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0411 +0.0001 6 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0494 +0.0001 6 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0589 +0.0001 6 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0698 +0.0001 6 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0822 +0.0002 6 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.0961 +0.0003 6 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1116 +0.0004 6 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1287 +0.0004 6 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1476 +0.0005 6 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.1683 +0.0006 6 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.1908 +0.0007 6 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2151 +0.0008 6 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.2450 +0.0009 6 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.2766 +0.0010 6 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.3099 +0.0011 6 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.3447 +0.0012 6 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.3809 +0.0013 6 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.4183 +0.0013 6 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.4570 +0.0014 7 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.4967 +0.0015 7 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.5375 +0.0016 7 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.5791 +0.0017 7 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.6216 +0.0018 7 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.6647 +0.0018 7 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.7086 +0.0019 7 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.7530 +0.0019 7 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 0.7980 +0.0020 7 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 0.8435 +0.0021 8 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 0.8894 +0.0021 8 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 0.9356 +0.0021 8 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 0.9823 +0.0022 8 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.0293 +0.0023 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
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.6493 -0.0028 6 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.6074 -0.0028 6 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.5667 -0.0027 6 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.5272 -0.0027 6 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.4890 -0.0027 6 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.4522 -0.0026 6 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.4169 -0.0025 6 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.3831 -0.0025 6 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.3509 -0.0024 6 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.3203 -0.0023 6 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.2913 -0.0023 6 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.2641 -0.0021 6 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.2385 -0.0020 6 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.2186 -0.0020 6 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.2004 -0.0019 6 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.1837 -0.0018 6 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.1685 -0.0017 6 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.1545 -0.0016 6 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.1417 -0.0016 6 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.1301 -0.0015 7 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.1195 -0.0014 7 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.1099 -0.0013 7 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.1011 -0.0013 7 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0931 -0.0012 7 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0858 -0.0012 7 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0792 -0.0011 7 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0732 -0.0010 7 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0676 -0.0010 7 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0626 -0.0009 7 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0581 -0.0008 8 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0539 -0.0008 8 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0501 -0.0008 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0430 +0.0001 6 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0511 +0.0001 6 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0604 +0.0002 6 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0709 +0.0002 6 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0827 +0.0002 6 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.0959 +0.0003 6 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1106 +0.0004 6 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1268 +0.0004 6 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.1446 +0.0005 6 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.1640 +0.0006 6 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.1850 +0.0006 6 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.2078 +0.0008 6 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.2322 +0.0009 6 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.2623 +0.0009 6 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.2941 +0.0010 6 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.3274 +0.0011 6 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.3622 +0.0012 6 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.3982 +0.0013 6 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.4354 +0.0013 6 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.4738 +0.0014 7 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.5132 +0.0015 7 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.5536 +0.0016 7 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.5948 +0.0016 7 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.6368 +0.0017 7 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.6795 +0.0017 7 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.7229 +0.0018 7 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 0.7669 +0.0019 7 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 0.8113 +0.0019 7 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 0.8563 +0.0020 7 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 0.9018 +0.0021 8 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 0.9476 +0.0021 8 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 0.9938 +0.0021 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 326 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED