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
26 DEC 2025, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JAN-26 6.25 C 0.0000 0.0000 0.0000 0.7471 +0.0017 0 0 0 0
JAN-26 6.30 C 0.0000 0.0000 0.0000 0.6971 +0.0017 0 0 0 0
JAN-26 6.35 C 0.0000 0.0000 0.0000 0.6471 +0.0017 0 0 0 0
JAN-26 6.40 C 0.0000 0.0000 0.0000 0.5971 +0.0017 0 0 0 0
JAN-26 6.45 C 0.0000 0.0000 0.0000 0.5471 +0.0017 0 0 0 0
JAN-26 6.50 C 0.0000 0.0000 0.0000 0.4971 +0.0017 0 0 0 0
JAN-26 6.55 C 0.0000 0.0000 0.0000 0.4471 +0.0017 0 0 0 0
JAN-26 6.60 C 0.0000 0.0000 0.0000 0.3971 +0.0017 0 0 0 0
JAN-26 6.65 C 0.0000 0.0000 0.0000 0.3471 +0.0017 0 0 0 0
JAN-26 6.70 C 0.0000 0.0000 0.0000 0.2971 +0.0017 0 0 0 0
JAN-26 6.75 C 0.0000 0.0000 0.0000 0.2471 +0.0016 0 0 0 0
JAN-26 6.80 C 0.0000 0.0000 0.0000 0.1972 +0.0016 4 0 0 0
JAN-26 6.85 C 0.0000 0.0000 0.0000 0.1476 +0.0016 4 0 0 0
JAN-26 6.90 C 0.0000 0.0000 0.0000 0.0987 +0.0014 3 0 0 0
JAN-26 6.95 C 0.0000 0.0000 0.0000 0.0530 +0.0011 3 0 0 0
JAN-26 7.00 C 0.0000 0.0000 0.0000 0.0172 +0.0004 2 0 0 0
JAN-26 7.05 C 0.0000 0.0000 0.0000 0.0027 0.0000 2 0 0 0
JAN-26 7.10 C 0.0000 0.0000 0.0000 0.0002 0.0000 2 0 0 0
JAN-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JAN-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JAN-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JAN-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JAN-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JAN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JAN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JAN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JAN-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JAN-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 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 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JAN-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JAN-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JAN-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JAN-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JAN-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JAN-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JAN-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-26 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-26 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-26 6.80 P 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
JAN-26 6.85 P 0.0000 0.0000 0.0000 0.0005 -0.0001 4 0 0 0
JAN-26 6.90 P 0.0000 0.0000 0.0000 0.0016 -0.0003 3 0 0 0
JAN-26 6.95 P 0.0000 0.0000 0.0000 0.0059 -0.0006 3 0 0 0
JAN-26 7.00 P 0.0000 0.0000 0.0000 0.0201 -0.0013 2 0 0 0
JAN-26 7.05 P 0.0000 0.0000 0.0000 0.0556 -0.0017 2 0 0 0
JAN-26 7.10 P 0.0000 0.0000 0.0000 0.1031 -0.0017 2 0 0 0
JAN-26 7.15 P 0.0000 0.0000 0.0000 0.1529 -0.0017 0 0 0 0
JAN-26 7.20 P 0.0000 0.0000 0.0000 0.2029 -0.0017 0 0 0 0
JAN-26 7.25 P 0.0000 0.0000 0.0000 0.2529 -0.0017 0 0 0 0
JAN-26 7.30 P 0.0000 0.0000 0.0000 0.3029 -0.0017 0 0 0 0
JAN-26 7.35 P 0.0000 0.0000 0.0000 0.3529 -0.0017 0 0 0 0
JAN-26 7.40 P 0.0000 0.0000 0.0000 0.4029 -0.0017 0 0 0 0
JAN-26 7.45 P 0.0000 0.0000 0.0000 0.4529 -0.0017 0 0 0 0
JAN-26 7.50 P 0.0000 0.0000 0.0000 0.5029 -0.0017 0 0 0 0
JAN-26 7.55 P 0.0000 0.0000 0.0000 0.5529 -0.0017 0 0 0 0
JAN-26 7.60 P 0.0000 0.0000 0.0000 0.6029 -0.0017 0 0 0 0
JAN-26 7.65 P 0.0000 0.0000 0.0000 0.6529 -0.0017 0 0 0 0
JAN-26 7.70 P 0.0000 0.0000 0.0000 0.7029 -0.0017 0 0 0 0
JAN-26 7.75 P 0.0000 0.0000 0.0000 0.7529 -0.0017 0 0 0 0
JAN-26 7.80 P 0.0000 0.0000 0.0000 0.8029 -0.0017 0 0 0 0
JAN-26 7.85 P 0.0000 0.0000 0.0000 0.8529 -0.0017 0 0 0 0
JAN-26 7.90 P 0.0000 0.0000 0.0000 0.9029 -0.0017 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 6.25 C 0.0000 0.0000 0.0000 0.7331 +0.0022 0 0 0 0
FEB-26 6.30 C 0.0000 0.0000 0.0000 0.6831 +0.0022 0 0 0 0
FEB-26 6.35 C 0.0000 0.0000 0.0000 0.6331 +0.0022 0 0 0 0
FEB-26 6.40 C 0.0000 0.0000 0.0000 0.5831 +0.0022 0 0 0 0
FEB-26 6.45 C 0.0000 0.0000 0.0000 0.5331 +0.0022 0 0 0 0
FEB-26 6.50 C 0.0000 0.0000 0.0000 0.4831 +0.0022 0 0 0 0
FEB-26 6.55 C 0.0000 0.0000 0.0000 0.4332 +0.0022 6 0 0 0
FEB-26 6.60 C 0.0000 0.0000 0.0000 0.3832 +0.0022 5 0 0 0
FEB-26 6.65 C 0.0000 0.0000 0.0000 0.3333 +0.0021 5 0 0 0
FEB-26 6.70 C 0.0000 0.0000 0.0000 0.2836 +0.0022 4 0 0 0
FEB-26 6.75 C 0.0000 0.0000 0.0000 0.2341 +0.0021 4 0 0 0
FEB-26 6.80 C 0.0000 0.0000 0.0000 0.1852 +0.0020 4 0 0 0
FEB-26 6.85 C 0.0000 0.0000 0.0000 0.1375 +0.0018 3 0 0 0
FEB-26 6.90 C 0.0000 0.0000 0.0000 0.0925 +0.0015 3 0 0 0
FEB-26 6.95 C 0.0000 0.0000 0.0000 0.0530 +0.0012 3 0 0 0
FEB-26 7.00 C 0.0000 0.0000 0.0000 0.0229 +0.0006 2 0 0 0
FEB-26 7.05 C 0.0000 0.0000 0.0000 0.0089 +0.0002 3 0 0 0
FEB-26 7.10 C 0.0000 0.0000 0.0000 0.0029 0.0000 3 0 0 0
FEB-26 7.15 C 0.0000 0.0000 0.0000 0.0008 0.0000 3 0 0 0
FEB-26 7.20 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
FEB-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
FEB-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 6 0 0 0
FEB-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 6.65 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
FEB-26 6.70 P 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 0 0
FEB-26 6.75 P 0.0000 0.0000 0.0000 0.0010 -0.0001 4 0 0 0
FEB-26 6.80 P 0.0000 0.0000 0.0000 0.0021 -0.0002 4 0 0 0
FEB-26 6.85 P 0.0000 0.0000 0.0000 0.0044 -0.0004 3 0 0 0
FEB-26 6.90 P 0.0000 0.0000 0.0000 0.0094 -0.0007 3 0 0 0
FEB-26 6.95 P 0.0000 0.0000 0.0000 0.0199 -0.0010 3 0 0 0
FEB-26 7.00 P 0.0000 0.0000 0.0000 0.0398 -0.0016 2 0 0 0
FEB-26 7.05 P 0.0000 0.0000 0.0000 0.0758 -0.0020 3 0 0 0
FEB-26 7.10 P 0.0000 0.0000 0.0000 0.1198 -0.0022 3 0 0 0
FEB-26 7.15 P 0.0000 0.0000 0.0000 0.1677 -0.0022 3 0 0 0
FEB-26 7.20 P 0.0000 0.0000 0.0000 0.2171 -0.0022 3 0 0 0
FEB-26 7.25 P 0.0000 0.0000 0.0000 0.2669 -0.0022 0 0 0 0
FEB-26 7.30 P 0.0000 0.0000 0.0000 0.3169 -0.0022 0 0 0 0
FEB-26 7.35 P 0.0000 0.0000 0.0000 0.3669 -0.0022 0 0 0 0
FEB-26 7.40 P 0.0000 0.0000 0.0000 0.4169 -0.0022 0 0 0 0
FEB-26 7.45 P 0.0000 0.0000 0.0000 0.4669 -0.0022 0 0 0 0
FEB-26 7.50 P 0.0000 0.0000 0.0000 0.5169 -0.0022 0 0 0 0
FEB-26 7.55 P 0.0000 0.0000 0.0000 0.5669 -0.0022 0 0 0 0
FEB-26 7.60 P 0.0000 0.0000 0.0000 0.6169 -0.0022 0 0 0 0
FEB-26 7.65 P 0.0000 0.0000 0.0000 0.6669 -0.0022 0 0 0 0
FEB-26 7.70 P 0.0000 0.0000 0.0000 0.7169 -0.0022 0 0 0 0
FEB-26 7.75 P 0.0000 0.0000 0.0000 0.7669 -0.0022 0 0 0 0
FEB-26 7.80 P 0.0000 0.0000 0.0000 0.8169 -0.0022 0 0 0 0
FEB-26 7.85 P 0.0000 0.0000 0.0000 0.8669 -0.0022 0 0 0 0
FEB-26 7.90 P 0.0000 0.0000 0.0000 0.9169 -0.0022 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 0.7243 +0.0013 8 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.6743 +0.0013 7 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6244 +0.0013 7 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.5745 +0.0013 7 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5246 +0.0013 6 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.4747 +0.0012 6 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4249 +0.0012 5 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.3753 +0.0012 5 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.3258 +0.0012 5 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.2766 +0.0012 4 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.2279 +0.0011 4 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.1800 +0.0010 4 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.1338 +0.0009 3 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.0904 +0.0008 3 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.0522 +0.0005 2 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.0283 +0.0002 3 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.0137 +0.0001 3 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0059 0.0000 3 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0023 0.0000 3 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0008 0.0000 3 0 33 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 30 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 0.0002 0.0000 7 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0003 0.0000 7 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0004 0.0000 7 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0005 0.0000 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0006 -0.0001 6 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0008 -0.0001 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0012 -0.0001 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0017 -0.0001 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0025 -0.0001 4 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0038 -0.0002 4 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0059 -0.0003 4 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0097 -0.0004 3 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0163 -0.0005 3 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0281 -0.0008 2 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0542 -0.0011 3 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.0896 -0.0012 3 0 1 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1318 -0.0013 3 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1782 -0.0013 3 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2267 -0.0013 3 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2762 -0.0013 3 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3260 -0.0013 3 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3759 -0.0013 0 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.4259 -0.0013 0 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4759 -0.0013 0 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.5259 -0.0013 0 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5759 -0.0013 0 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.6259 -0.0013 0 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6759 -0.0013 0 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.7259 -0.0013 0 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7759 -0.0013 0 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.8259 -0.0013 0 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8759 -0.0013 0 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.9259 -0.0013 0 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9759 -0.0013 0 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 1.0259 -0.0013 0 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0759 -0.0013 0 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.1259 -0.0013 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
APR-26 6.25 C 0.0000 0.0000 0.0000 0.7134 +0.0014 6 0 0 0
APR-26 6.30 C 0.0000 0.0000 0.0000 0.6634 +0.0014 6 0 0 0
APR-26 6.35 C 0.0000 0.0000 0.0000 0.6135 +0.0014 6 0 0 0
APR-26 6.40 C 0.0000 0.0000 0.0000 0.5636 +0.0014 5 0 0 0
APR-26 6.45 C 0.0000 0.0000 0.0000 0.5137 +0.0014 5 0 0 0
APR-26 6.50 C 0.0000 0.0000 0.0000 0.4639 +0.0014 5 0 0 0
APR-26 6.55 C 0.0000 0.0000 0.0000 0.4142 +0.0013 5 0 0 0
APR-26 6.60 C 0.0000 0.0000 0.0000 0.3647 +0.0013 4 0 0 0
APR-26 6.65 C 0.0000 0.0000 0.0000 0.3155 +0.0013 4 0 0 0
APR-26 6.70 C 0.0000 0.0000 0.0000 0.2668 +0.0012 4 0 0 0
APR-26 6.75 C 0.0000 0.0000 0.0000 0.2190 +0.0012 4 0 0 0
APR-26 6.80 C 0.0000 0.0000 0.0000 0.1726 +0.0011 3 0 0 0
APR-26 6.85 C 0.0000 0.0000 0.0000 0.1285 +0.0009 3 0 0 0
APR-26 6.90 C 0.0000 0.0000 0.0000 0.0882 +0.0007 3 0 0 0
APR-26 6.95 C 0.0000 0.0000 0.0000 0.0537 +0.0005 3 0 0 0
APR-26 7.00 C 0.0000 0.0000 0.0000 0.0323 +0.0003 3 0 0 0
APR-26 7.05 C 0.0000 0.0000 0.0000 0.0183 +0.0002 3 0 0 0
APR-26 7.10 C 0.0000 0.0000 0.0000 0.0098 +0.0001 3 0 0 0
APR-26 7.15 C 0.0000 0.0000 0.0000 0.0050 0.0000 3 0 0 0
APR-26 7.20 C 0.0000 0.0000 0.0000 0.0025 0.0000 3 0 0 0
APR-26 7.25 C 0.0000 0.0000 0.0000 0.0012 0.0000 3 0 0 0
APR-26 7.30 C 0.0000 0.0000 0.0000 0.0006 0.0000 3 0 0 0
APR-26 7.35 C 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
APR-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
APR-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
APR-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
APR-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
APR-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
APR-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
APR-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-26 6.35 P 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
APR-26 6.40 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
APR-26 6.45 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
APR-26 6.50 P 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
APR-26 6.55 P 0.0000 0.0000 0.0000 0.0009 -0.0001 5 0 0 0
APR-26 6.60 P 0.0000 0.0000 0.0000 0.0014 -0.0001 4 0 0 0
APR-26 6.65 P 0.0000 0.0000 0.0000 0.0022 -0.0001 4 0 0 0
APR-26 6.70 P 0.0000 0.0000 0.0000 0.0035 -0.0002 4 0 0 0
APR-26 6.75 P 0.0000 0.0000 0.0000 0.0057 -0.0002 4 0 0 0
APR-26 6.80 P 0.0000 0.0000 0.0000 0.0093 -0.0003 3 0 0 0
APR-26 6.85 P 0.0000 0.0000 0.0000 0.0152 -0.0005 3 0 0 0
APR-26 6.90 P 0.0000 0.0000 0.0000 0.0249 -0.0007 3 0 0 0
APR-26 6.95 P 0.0000 0.0000 0.0000 0.0404 -0.0009 3 0 0 0
APR-26 7.00 P 0.0000 0.0000 0.0000 0.0690 -0.0011 3 0 0 0
APR-26 7.05 P 0.0000 0.0000 0.0000 0.1050 -0.0012 3 0 0 0
APR-26 7.10 P 0.0000 0.0000 0.0000 0.1465 -0.0013 3 0 0 0
APR-26 7.15 P 0.0000 0.0000 0.0000 0.1917 -0.0014 3 0 0 0
APR-26 7.20 P 0.0000 0.0000 0.0000 0.2392 -0.0014 3 0 0 0
APR-26 7.25 P 0.0000 0.0000 0.0000 0.2879 -0.0014 3 0 0 0
APR-26 7.30 P 0.0000 0.0000 0.0000 0.3373 -0.0014 3 0 0 0
APR-26 7.35 P 0.0000 0.0000 0.0000 0.3870 -0.0014 3 0 0 0
APR-26 7.40 P 0.0000 0.0000 0.0000 0.4368 -0.0014 3 0 0 0
APR-26 7.45 P 0.0000 0.0000 0.0000 0.4868 -0.0014 4 0 0 0
APR-26 7.50 P 0.0000 0.0000 0.0000 0.5367 -0.0014 0 0 0 0
APR-26 7.55 P 0.0000 0.0000 0.0000 0.5867 -0.0014 0 0 0 0
APR-26 7.60 P 0.0000 0.0000 0.0000 0.6367 -0.0014 0 0 0 0
APR-26 7.65 P 0.0000 0.0000 0.0000 0.6867 -0.0014 0 0 0 0
APR-26 7.70 P 0.0000 0.0000 0.0000 0.7367 -0.0014 0 0 0 0
APR-26 7.75 P 0.0000 0.0000 0.0000 0.7867 -0.0014 0 0 0 0
APR-26 7.80 P 0.0000 0.0000 0.0000 0.8367 -0.0014 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
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.6933 +0.0046 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.6434 +0.0045 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.5936 +0.0045 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.5439 +0.0045 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.4943 +0.0045 4 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.4450 +0.0045 4 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.3960 +0.0044 4 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.3475 +0.0043 4 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.2999 +0.0042 4 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.2533 +0.0040 4 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.2085 +0.0038 4 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.1660 +0.0034 3 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.1268 +0.0030 3 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.0918 +0.0026 3 0 10 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.0620 +0.0020 3 0 10 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0426 +0.0015 3 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0284 +0.0011 3 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0184 +0.0007 3 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0117 +0.0005 3 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0073 +0.0004 3 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0044 +0.0002 3 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0027 +0.0001 4 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0016 +0.0001 4 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0009 0.0000 4 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0006 +0.0001 4 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 10 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
TOTAL CALL 0 31 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 0.0002 0.0000 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0005 -0.0001 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0008 -0.0001 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0012 -0.0001 4 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0019 -0.0001 4 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0029 -0.0002 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0044 -0.0003 4 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0068 -0.0004 4 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0102 -0.0006 4 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0154 -0.0008 4 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0229 -0.0012 3 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0337 -0.0016 3 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0487 -0.0020 3 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0689 -0.0026 3 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.0995 -0.0031 3 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1353 -0.0035 3 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1753 -0.0039 3 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2186 -0.0041 3 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2642 -0.0042 3 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3113 -0.0044 3 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3596 -0.0045 4 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4085 -0.0045 4 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4578 -0.0046 4 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5075 -0.0045 4 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5572 -0.0046 4 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.6071 -0.0046 4 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6570 -0.0046 4 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.7070 -0.0046 4 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7569 -0.0046 0 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.8069 -0.0046 0 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8569 -0.0046 0 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.9069 -0.0046 0 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9569 -0.0046 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 1.0069 -0.0046 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0569 -0.0046 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.1069 -0.0046 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1569 -0.0046 0 0 0 0
TOTAL PUT 0 64 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 95 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 6.25 C 0.0000 0.0000 0.0000 0.6614 +0.0020 5 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.6118 +0.0020 4 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.5624 +0.0020 4 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.5132 +0.0019 4 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.4645 +0.0019 4 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.4162 +0.0018 4 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.3687 +0.0018 4 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.3222 +0.0017 4 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.2771 +0.0016 4 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.2337 +0.0015 4 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.1927 +0.0014 3 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.1545 +0.0012 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.1199 +0.0011 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0894 +0.0009 3 0 5 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0672 +0.0007 3 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0495 +0.0006 3 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0357 +0.0004 3 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0252 +0.0003 3 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0175 +0.0002 3 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0120 +0.0002 3 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0081 +0.0001 3 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0054 +0.0001 4 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0035 0.0000 4 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0023 0.0000 4 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0015 0.0000 4 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0009 0.0000 4 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0006 0.0000 4 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 2 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6 0 0 0
TOTAL CALL 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 6.25 P 0.0000 0.0000 0.0000 0.0009 0.0000 5 0 0 0
SEP-26 6.30 P 0.0000 0.0000 0.0000 0.0013 0.0000 4 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0019 0.0000 4 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0027 -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 0.0057 -0.0002 4 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0082 -0.0002 4 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0117 -0.0003 4 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0166 -0.0004 4 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0232 -0.0005 4 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0322 -0.0006 3 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0440 -0.0008 3 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0594 -0.0009 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.0789 -0.0011 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1067 -0.0013 3 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1390 -0.0014 3 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1752 -0.0016 3 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2147 -0.0017 3 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2570 -0.0018 3 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3015 -0.0018 3 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3476 -0.0019 3 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.3949 -0.0019 4 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4430 -0.0020 4 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.4918 -0.0020 4 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5410 -0.0020 4 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.5904 -0.0020 4 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6401 -0.0020 4 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.6899 -0.0020 4 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7397 -0.0020 4 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.7896 -0.0020 4 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8396 -0.0020 4 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.8896 -0.0020 4 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9395 -0.0020 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 0.9895 -0.0020 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0395 -0.0020 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.0895 -0.0020 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1395 -0.0020 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.1895 -0.0020 0 0 0 0
TOTAL PUT 0 33 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 108 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 6.25 C 0.0000 0.0000 0.0000 0.6335 +0.0013 4 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.5843 +0.0012 4 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.5355 +0.0012 4 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.4873 +0.0013 4 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.4397 +0.0012 4 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.3930 +0.0012 4 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.3474 +0.0010 4 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.3034 +0.0010 4 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.2613 +0.0010 4 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.2214 +0.0009 4 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.1842 +0.0008 3 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.1500 +0.0006 3 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.1194 +0.0006 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0925 +0.0005 3 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0724 +0.0004 3 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0559 +0.0003 3 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0426 +0.0003 3 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0320 +0.0002 3 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0238 +0.0001 3 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0175 +0.0001 4 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0127 0.0000 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0092 0.0000 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0066 +0.0001 4 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0047 0.0000 4 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0033 0.0000 4 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0023 0.0000 4 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0016 0.0000 4 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0011 0.0000 4 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0008 0.0000 4 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 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
DEC-26 6.25 P 0.0000 0.0000 0.0000 0.0018 0.0000 4 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0026 -0.0001 4 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0038 -0.0001 4 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0056 0.0000 4 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0080 -0.0001 4 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0113 -0.0001 4 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0157 -0.0003 4 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0217 -0.0003 4 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0296 -0.0003 4 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0397 -0.0004 4 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0525 -0.0005 3 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.0683 -0.0007 3 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.0877 -0.0007 3 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1108 -0.0008 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1407 -0.0009 3 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.1742 -0.0010 3 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2109 -0.0010 3 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2503 -0.0011 3 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.2921 -0.0012 3 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3358 -0.0012 4 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3810 -0.0013 4 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4275 -0.0013 4 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4749 -0.0012 4 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5230 -0.0013 4 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5716 -0.0013 4 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6206 -0.0013 4 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6699 -0.0013 4 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7194 -0.0013 4 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7691 -0.0013 4 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8188 -0.0013 4 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8687 -0.0013 4 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.9186 -0.0013 4 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9685 -0.0013 4 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.0184 -0.0013 4 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0684 -0.0013 4 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.1184 -0.0013 4 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1683 -0.0013 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.2183 -0.0013 0 0 0 0
TOTAL PUT 0 17 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 17 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 6.25 C 0.0000 0.0000 0.0000 0.6291 +0.0079 6 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.5847 +0.0076 6 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.5415 +0.0075 6 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.4995 +0.0073 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.4588 +0.0070 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.4197 +0.0067 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.3822 +0.0064 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.3464 +0.0061 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.3125 +0.0058 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.2805 +0.0054 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.2505 +0.0051 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.2225 +0.0047 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.1966 +0.0043 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.1760 +0.0039 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.1574 +0.0036 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.1407 +0.0033 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1257 +0.0031 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1122 +0.0028 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.1001 +0.0025 6 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0894 +0.0023 7 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0798 +0.0021 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0712 +0.0018 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0636 +0.0016 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0569 +0.0015 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0509 +0.0013 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0456 +0.0012 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0409 +0.0011 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0367 +0.0010 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0330 +0.0009 8 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0297 +0.0008 8 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0268 +0.0008 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0241 +0.0006 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0218 +0.0006 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0197 +0.0005 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0179 +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 6.25 P 0.0000 0.0000 0.0000 0.0219 -0.0009 6 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0275 -0.0012 6 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0343 -0.0013 6 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0423 -0.0015 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0516 -0.0018 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0625 -0.0021 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0750 -0.0024 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0892 -0.0027 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1053 -0.0030 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1233 -0.0034 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1433 -0.0037 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1653 -0.0041 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1894 -0.0045 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2188 -0.0049 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2502 -0.0052 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2835 -0.0055 6 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3185 -0.0057 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3550 -0.0060 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3929 -0.0063 6 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4322 -0.0065 7 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4726 -0.0067 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.5140 -0.0070 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5564 -0.0072 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.5997 -0.0073 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6437 -0.0075 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6884 -0.0076 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.7337 -0.0077 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7795 -0.0078 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.8258 -0.0079 8 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8725 -0.0080 8 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.9196 -0.0080 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9669 -0.0082 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.0146 -0.0082 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0625 -0.0083 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.1107 -0.0083 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 6.25 C 0.0000 0.0000 0.0000 0.6244 +0.0075 6 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.5815 +0.0073 6 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.5398 +0.0072 6 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.4993 +0.0069 6 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.4602 +0.0066 6 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.4227 +0.0064 6 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.3867 +0.0062 6 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.3523 +0.0058 6 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.3197 +0.0055 6 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.2889 +0.0052 6 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.2600 +0.0049 6 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.2329 +0.0045 6 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.2077 +0.0042 6 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.1880 +0.0039 6 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.1701 +0.0036 6 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.1538 +0.0033 6 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.1391 +0.0031 6 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.1257 +0.0027 6 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.1137 +0.0025 6 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.1029 +0.0023 7 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0931 +0.0021 7 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0843 +0.0019 7 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0764 +0.0017 7 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0694 +0.0017 7 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0630 +0.0015 7 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0572 +0.0013 7 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0521 +0.0012 7 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0475 +0.0012 7 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0433 +0.0010 8 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0395 +0.0009 8 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0362 +0.0009 8 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0331 +0.0008 8 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0304 +0.0007 8 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0279 +0.0007 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 6.25 P 0.0000 0.0000 0.0000 0.0322 -0.0012 6 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0393 -0.0014 6 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0476 -0.0015 6 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0571 -0.0018 6 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0680 -0.0021 6 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0805 -0.0023 6 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0945 -0.0025 6 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.1101 -0.0029 6 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1275 -0.0032 6 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1467 -0.0035 6 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1678 -0.0038 6 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.1907 -0.0042 6 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2155 -0.0045 6 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2458 -0.0048 6 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.2779 -0.0051 6 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.3116 -0.0054 6 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.3469 -0.0056 6 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.3835 -0.0060 6 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.4215 -0.0062 6 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.4607 -0.0064 7 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.5009 -0.0066 7 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.5421 -0.0068 7 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.5842 -0.0070 7 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.6272 -0.0070 7 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.6708 -0.0072 7 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.7150 -0.0074 7 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.7599 -0.0075 7 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.8053 -0.0075 7 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 0.8511 -0.0077 8 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 0.8973 -0.0078 8 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 0.9440 -0.0078 8 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 0.9909 -0.0079 8 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.0382 -0.0080 8 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.0857 -0.0080 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 6.25 C 0.0000 0.0000 0.0000 0.6336 +0.0074 6 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.5917 +0.0072 6 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.5509 +0.0070 6 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.5114 +0.0067 6 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.4733 +0.0065 6 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.4366 +0.0063 6 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.4014 +0.0060 6 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.3678 +0.0057 6 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.3358 +0.0054 6 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.3055 +0.0051 6 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.2769 +0.0048 6 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.2501 +0.0046 6 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.2250 +0.0043 6 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.2055 +0.0039 6 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.1877 +0.0037 6 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.1714 +0.0034 6 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.1566 +0.0032 6 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.1431 +0.0030 6 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.1308 +0.0027 7 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.1196 +0.0025 7 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.1094 +0.0023 7 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.1002 +0.0021 7 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0919 +0.0020 7 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0843 +0.0018 7 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0774 +0.0017 7 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0711 +0.0015 7 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0655 +0.0014 7 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0603 +0.0013 7 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0556 +0.0012 7 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0514 +0.0011 8 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0475 +0.0010 8 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0440 +0.0009 8 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0408 +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
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0414 -0.0013 6 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0495 -0.0015 6 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0587 -0.0017 6 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0692 -0.0020 6 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0811 -0.0022 6 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0944 -0.0024 6 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1092 -0.0027 6 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1256 -0.0030 6 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1436 -0.0033 6 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.1633 -0.0036 6 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.1847 -0.0039 6 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2079 -0.0041 6 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.2328 -0.0044 6 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.2633 -0.0048 6 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.2955 -0.0050 6 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.3292 -0.0053 6 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.3644 -0.0055 6 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.4009 -0.0057 6 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.4386 -0.0060 7 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.4774 -0.0062 7 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.5172 -0.0064 7 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.5580 -0.0066 7 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.5997 -0.0067 7 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.6421 -0.0069 7 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.6852 -0.0070 7 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.7289 -0.0072 7 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.7733 -0.0073 7 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 0.8181 -0.0074 7 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 0.8634 -0.0075 7 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 0.9092 -0.0076 8 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 0.9553 -0.0077 8 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.0018 -0.0078 8 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.0486 -0.0078 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 301 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED