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
07 JAN 2026, WEDNESDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JAN-26 6.25 C 0.0000 0.0000 0.0000 0.7346 +0.0090 0 0 0 0
JAN-26 6.30 C 0.0000 0.0000 0.0000 0.6846 +0.0090 0 0 0 0
JAN-26 6.35 C 0.0000 0.0000 0.0000 0.6346 +0.0090 0 0 0 0
JAN-26 6.40 C 0.0000 0.0000 0.0000 0.5846 +0.0090 0 0 0 0
JAN-26 6.45 C 0.0000 0.0000 0.0000 0.5346 +0.0090 0 0 0 0
JAN-26 6.50 C 0.0000 0.0000 0.0000 0.4846 +0.0090 0 0 0 0
JAN-26 6.55 C 0.0000 0.0000 0.0000 0.4346 +0.0090 0 0 0 0
JAN-26 6.60 C 0.0000 0.0000 0.0000 0.3846 +0.0090 0 0 0 0
JAN-26 6.65 C 0.0000 0.0000 0.0000 0.3346 +0.0090 0 0 0 0
JAN-26 6.70 C 0.0000 0.0000 0.0000 0.2846 +0.0090 0 0 0 0
JAN-26 6.75 C 0.0000 0.0000 0.0000 0.2347 +0.0091 7 0 0 0
JAN-26 6.80 C 0.0000 0.0000 0.0000 0.1847 +0.0091 5 0 0 0
JAN-26 6.85 C 0.0000 0.0000 0.0000 0.1350 +0.0091 5 0 0 0
JAN-26 6.90 C 0.0000 0.0000 0.0000 0.0860 +0.0087 4 0 0 0
JAN-26 6.95 C 0.0000 0.0000 0.0000 0.0401 +0.0061 3 0 0 0
JAN-26 7.00 C 0.0000 0.0000 0.0000 0.0073 +0.0004 2 0 4 0
JAN-26 7.05 C 0.0000 0.0000 0.0000 0.0012 -0.0003 3 0 0 0
JAN-26 7.10 C 0.0000 0.0000 0.0000 0.0002 -0.0002 3 0 0 0
JAN-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JAN-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JAN-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JAN-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JAN-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JAN-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JAN-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JAN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
JAN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JAN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
JAN-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
JAN-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
TOTAL CALL 0 4 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 20 0 0 0
JAN-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
JAN-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
JAN-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
JAN-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JAN-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JAN-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JAN-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JAN-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JAN-26 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JAN-26 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-26 6.80 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-26 6.85 P 0.0000 0.0000 0.0000 0.0004 +0.0001 5 0 0 0
JAN-26 6.90 P 0.0000 0.0000 0.0000 0.0014 -0.0003 4 0 0 0
JAN-26 6.95 P 0.0000 0.0000 0.0000 0.0055 -0.0029 3 0 0 0
JAN-26 7.00 P 0.0000 0.0000 0.0000 0.0227 -0.0086 2 0 0 0
JAN-26 7.05 P 0.0000 0.0000 0.0000 0.0666 -0.0093 3 0 0 0
JAN-26 7.10 P 0.0000 0.0000 0.0000 0.1156 -0.0092 3 0 0 0
JAN-26 7.15 P 0.0000 0.0000 0.0000 0.1655 -0.0090 5 0 0 0
JAN-26 7.20 P 0.0000 0.0000 0.0000 0.2154 -0.0090 0 0 0 0
JAN-26 7.25 P 0.0000 0.0000 0.0000 0.2654 -0.0090 0 0 0 0
JAN-26 7.30 P 0.0000 0.0000 0.0000 0.3154 -0.0090 0 0 0 0
JAN-26 7.35 P 0.0000 0.0000 0.0000 0.3654 -0.0090 0 0 0 0
JAN-26 7.40 P 0.0000 0.0000 0.0000 0.4154 -0.0090 0 0 0 0
JAN-26 7.45 P 0.0000 0.0000 0.0000 0.4654 -0.0090 0 0 0 0
JAN-26 7.50 P 0.0000 0.0000 0.0000 0.5154 -0.0090 0 0 0 0
JAN-26 7.55 P 0.0000 0.0000 0.0000 0.5654 -0.0090 0 0 0 0
JAN-26 7.60 P 0.0000 0.0000 0.0000 0.6154 -0.0090 0 0 0 0
JAN-26 7.65 P 0.0000 0.0000 0.0000 0.6654 -0.0090 0 0 0 0
JAN-26 7.70 P 0.0000 0.0000 0.0000 0.7154 -0.0090 0 0 0 0
JAN-26 7.75 P 0.0000 0.0000 0.0000 0.7654 -0.0090 0 0 0 0
JAN-26 7.80 P 0.0000 0.0000 0.0000 0.8154 -0.0090 0 0 0 0
JAN-26 7.85 P 0.0000 0.0000 0.0000 0.8654 -0.0090 0 0 0 0
JAN-26 7.90 P 0.0000 0.0000 0.0000 0.9154 -0.0090 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 4 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 0.7208 +0.0095 0 0 0 0
FEB-26 6.30 C 0.0000 0.0000 0.0000 0.6708 +0.0095 0 0 0 0
FEB-26 6.35 C 0.0000 0.0000 0.0000 0.6208 +0.0095 0 0 0 0
FEB-26 6.40 C 0.0000 0.0000 0.0000 0.5708 +0.0095 0 0 0 0
FEB-26 6.45 C 0.0000 0.0000 0.0000 0.5208 +0.0095 0 0 0 0
FEB-26 6.50 C 0.0000 0.0000 0.0000 0.4708 +0.0095 0 0 0 0
FEB-26 6.55 C 0.0000 0.0000 0.0000 0.4208 +0.0095 0 0 0 0
FEB-26 6.60 C 0.0000 0.0000 0.0000 0.3708 +0.0094 0 0 0 0
FEB-26 6.65 C 0.0000 0.0000 0.0000 0.3209 +0.0095 5 0 0 0
FEB-26 6.70 C 0.0000 0.0000 0.0000 0.2709 +0.0093 4 0 0 0
FEB-26 6.75 C 0.0000 0.0000 0.0000 0.2212 +0.0093 4 0 0 0
FEB-26 6.80 C 0.0000 0.0000 0.0000 0.1717 +0.0090 4 0 0 0
FEB-26 6.85 C 0.0000 0.0000 0.0000 0.1231 +0.0082 3 0 0 0
FEB-26 6.90 C 0.0000 0.0000 0.0000 0.0771 +0.0069 3 0 0 0
FEB-26 6.95 C 0.0000 0.0000 0.0000 0.0374 +0.0045 2 0 0 0
FEB-26 7.00 C 0.0000 0.0000 0.0000 0.0145 +0.0016 2 0 0 0
FEB-26 7.05 C 0.0000 0.0000 0.0000 0.0043 +0.0002 3 0 0 0
FEB-26 7.10 C 0.0000 0.0000 0.0000 0.0010 -0.0001 3 0 0 0
FEB-26 7.15 C 0.0000 0.0000 0.0000 0.0002 -0.0001 3 0 0 0
FEB-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
FEB-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
FEB-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
FEB-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
FEB-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 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 11 0 0 0
FEB-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 6 0 0 0
FEB-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 6.70 P 0.0000 0.0000 0.0000 0.0001 -0.0002 4 0 0 0
FEB-26 6.75 P 0.0000 0.0000 0.0000 0.0004 -0.0002 4 0 0 0
FEB-26 6.80 P 0.0000 0.0000 0.0000 0.0009 -0.0005 4 0 0 0
FEB-26 6.85 P 0.0000 0.0000 0.0000 0.0023 -0.0013 3 0 0 0
FEB-26 6.90 P 0.0000 0.0000 0.0000 0.0063 -0.0026 3 0 0 0
FEB-26 6.95 P 0.0000 0.0000 0.0000 0.0166 -0.0050 2 0 0 0
FEB-26 7.00 P 0.0000 0.0000 0.0000 0.0437 -0.0079 2 0 0 0
FEB-26 7.05 P 0.0000 0.0000 0.0000 0.0835 -0.0093 3 0 0 0
FEB-26 7.10 P 0.0000 0.0000 0.0000 0.1302 -0.0096 3 0 0 0
FEB-26 7.15 P 0.0000 0.0000 0.0000 0.1794 -0.0096 3 0 0 0
FEB-26 7.20 P 0.0000 0.0000 0.0000 0.2292 -0.0096 0 0 0 0
FEB-26 7.25 P 0.0000 0.0000 0.0000 0.2792 -0.0095 0 0 0 0
FEB-26 7.30 P 0.0000 0.0000 0.0000 0.3292 -0.0095 0 0 0 0
FEB-26 7.35 P 0.0000 0.0000 0.0000 0.3792 -0.0095 0 0 0 0
FEB-26 7.40 P 0.0000 0.0000 0.0000 0.4292 -0.0095 0 0 0 0
FEB-26 7.45 P 0.0000 0.0000 0.0000 0.4792 -0.0095 0 0 0 0
FEB-26 7.50 P 0.0000 0.0000 0.0000 0.5292 -0.0095 0 0 0 0
FEB-26 7.55 P 0.0000 0.0000 0.0000 0.5792 -0.0095 0 0 0 0
FEB-26 7.60 P 0.0000 0.0000 0.0000 0.6292 -0.0095 0 0 0 0
FEB-26 7.65 P 0.0000 0.0000 0.0000 0.6792 -0.0095 0 0 0 0
FEB-26 7.70 P 0.0000 0.0000 0.0000 0.7292 -0.0095 0 0 0 0
FEB-26 7.75 P 0.0000 0.0000 0.0000 0.7792 -0.0095 0 0 0 0
FEB-26 7.80 P 0.0000 0.0000 0.0000 0.8292 -0.0095 0 0 0 0
FEB-26 7.85 P 0.0000 0.0000 0.0000 0.8792 -0.0095 0 0 0 0
FEB-26 7.90 P 0.0000 0.0000 0.0000 0.9292 -0.0095 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 0.7122 +0.0084 0 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.6622 +0.0084 0 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.6122 +0.0084 0 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.5622 +0.0084 0 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.5122 +0.0084 0 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.4622 +0.0084 0 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.4123 +0.0084 4 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.3623 +0.0083 4 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.3125 +0.0083 4 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.2628 +0.0081 4 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.2134 +0.0078 3 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.1650 +0.0073 3 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.1184 +0.0064 3 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.0756 +0.0050 3 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.0400 +0.0031 2 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.0187 +0.0013 2 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.0074 +0.0004 2 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0025 +0.0001 2 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0007 0.0000 3 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 33 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0001 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 4 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 5 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 6 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 7 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 8 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 8 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 0.0001 -0.0001 4 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0006 -0.0003 4 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0012 -0.0006 3 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0028 -0.0011 3 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0062 -0.0020 3 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0134 -0.0034 3 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0278 -0.0053 2 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0565 -0.0071 2 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.0952 -0.0080 2 0 5 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1403 -0.0083 2 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.1885 -0.0084 3 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2380 -0.0084 3 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.2878 -0.0084 0 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3378 -0.0084 0 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.3878 -0.0084 0 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.4378 -0.0084 0 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.4878 -0.0084 0 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.5378 -0.0084 0 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.5878 -0.0084 0 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.6378 -0.0084 0 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.6878 -0.0084 0 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.7378 -0.0084 0 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.7878 -0.0084 0 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.8378 -0.0084 0 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.8878 -0.0084 0 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.9378 -0.0084 0 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.9878 -0.0084 0 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 1.0378 -0.0084 0 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.0878 -0.0084 0 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.1378 -0.0084 0 0 0 0
TOTAL PUT 0 16 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 85 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 0.7019 +0.0085 0 0 0 0
APR-26 6.30 C 0.0000 0.0000 0.0000 0.6519 +0.0085 0 0 0 0
APR-26 6.35 C 0.0000 0.0000 0.0000 0.6019 +0.0084 0 0 0 0
APR-26 6.40 C 0.0000 0.0000 0.0000 0.5519 +0.0084 0 0 0 0
APR-26 6.45 C 0.0000 0.0000 0.0000 0.5020 +0.0084 5 0 0 0
APR-26 6.50 C 0.0000 0.0000 0.0000 0.4521 +0.0084 4 0 0 0
APR-26 6.55 C 0.0000 0.0000 0.0000 0.4022 +0.0083 4 0 0 0
APR-26 6.60 C 0.0000 0.0000 0.0000 0.3525 +0.0082 4 0 0 0
APR-26 6.65 C 0.0000 0.0000 0.0000 0.3030 +0.0079 4 0 0 0
APR-26 6.70 C 0.0000 0.0000 0.0000 0.2539 +0.0074 3 0 0 0
APR-26 6.75 C 0.0000 0.0000 0.0000 0.2057 +0.0068 3 0 0 0
APR-26 6.80 C 0.0000 0.0000 0.0000 0.1591 +0.0058 3 0 0 0
APR-26 6.85 C 0.0000 0.0000 0.0000 0.1152 +0.0044 3 0 0 0
APR-26 6.90 C 0.0000 0.0000 0.0000 0.0759 +0.0027 3 0 0 0
APR-26 6.95 C 0.0000 0.0000 0.0000 0.0436 +0.0011 2 0 0 0
APR-26 7.00 C 0.0000 0.0000 0.0000 0.0233 -0.0008 3 0 0 0
APR-26 7.05 C 0.0000 0.0000 0.0000 0.0111 -0.0016 3 0 0 0
APR-26 7.10 C 0.0000 0.0000 0.0000 0.0047 -0.0016 3 0 0 0
APR-26 7.15 C 0.0000 0.0000 0.0000 0.0017 -0.0012 3 0 0 0
APR-26 7.20 C 0.0000 0.0000 0.0000 0.0006 -0.0007 3 0 0 0
APR-26 7.25 C 0.0000 0.0000 0.0000 0.0002 -0.0004 3 0 0 0
APR-26 7.30 C 0.0000 0.0000 0.0000 0.0001 -0.0001 3 0 0 0
APR-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
APR-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 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 5 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 6 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 7 0 0 0
APR-26 7.80 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
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 0.0001 0.0000 6 0 0 0
APR-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
APR-26 6.45 P 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
APR-26 6.50 P 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
APR-26 6.55 P 0.0000 0.0000 0.0000 0.0003 -0.0002 4 0 0 0
APR-26 6.60 P 0.0000 0.0000 0.0000 0.0006 -0.0003 4 0 0 0
APR-26 6.65 P 0.0000 0.0000 0.0000 0.0011 -0.0006 4 0 0 0
APR-26 6.70 P 0.0000 0.0000 0.0000 0.0020 -0.0011 3 0 0 0
APR-26 6.75 P 0.0000 0.0000 0.0000 0.0038 -0.0017 3 0 0 0
APR-26 6.80 P 0.0000 0.0000 0.0000 0.0072 -0.0027 3 0 0 0
APR-26 6.85 P 0.0000 0.0000 0.0000 0.0133 -0.0041 3 0 0 0
APR-26 6.90 P 0.0000 0.0000 0.0000 0.0240 -0.0058 3 0 0 0
APR-26 6.95 P 0.0000 0.0000 0.0000 0.0417 -0.0074 2 0 0 0
APR-26 7.00 P 0.0000 0.0000 0.0000 0.0714 -0.0093 3 0 0 0
APR-26 7.05 P 0.0000 0.0000 0.0000 0.1092 -0.0101 3 0 0 0
APR-26 7.10 P 0.0000 0.0000 0.0000 0.1528 -0.0101 3 0 0 0
APR-26 7.15 P 0.0000 0.0000 0.0000 0.1998 -0.0097 3 0 0 0
APR-26 7.20 P 0.0000 0.0000 0.0000 0.2487 -0.0092 3 0 0 0
APR-26 7.25 P 0.0000 0.0000 0.0000 0.2983 -0.0089 3 0 0 0
APR-26 7.30 P 0.0000 0.0000 0.0000 0.3481 -0.0087 0 0 0 0
APR-26 7.35 P 0.0000 0.0000 0.0000 0.3981 -0.0086 0 0 0 0
APR-26 7.40 P 0.0000 0.0000 0.0000 0.4481 -0.0085 0 0 0 0
APR-26 7.45 P 0.0000 0.0000 0.0000 0.4981 -0.0085 0 0 0 0
APR-26 7.50 P 0.0000 0.0000 0.0000 0.5481 -0.0085 0 0 0 0
APR-26 7.55 P 0.0000 0.0000 0.0000 0.5981 -0.0085 0 0 0 0
APR-26 7.60 P 0.0000 0.0000 0.0000 0.6481 -0.0085 0 0 0 0
APR-26 7.65 P 0.0000 0.0000 0.0000 0.6981 -0.0085 0 0 0 0
APR-26 7.70 P 0.0000 0.0000 0.0000 0.7481 -0.0085 0 0 0 0
APR-26 7.75 P 0.0000 0.0000 0.0000 0.7981 -0.0085 0 0 0 0
APR-26 7.80 P 0.0000 0.0000 0.0000 0.8481 -0.0085 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 0.6787 +0.0078 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.6288 +0.0078 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.5789 +0.0077 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.5291 +0.0076 4 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.4794 +0.0074 4 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.4299 +0.0073 4 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.3807 +0.0070 4 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.3321 +0.0068 4 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.2842 +0.0065 4 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.2375 +0.0062 4 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.1926 +0.0059 3 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.1504 +0.0057 3 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.1118 +0.0054 3 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.0781 +0.0052 3 0 10 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.0502 +0.0007 3 0 15 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0323 +0.0001 3 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0199 -0.0001 3 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0117 -0.0003 3 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0066 -0.0003 3 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0036 -0.0002 3 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0019 -0.0001 3 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0010 -0.0001 3 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0005 0.0000 3 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0002 -0.0001 3 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0001 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 5 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 6 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 7 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 36 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 -0.0002 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0002 -0.0002 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0003 -0.0003 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0005 -0.0004 4 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0008 -0.0006 4 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0013 -0.0007 4 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0021 -0.0010 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0035 -0.0012 4 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0056 -0.0015 4 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0089 -0.0018 4 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0140 -0.0021 3 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0218 -0.0023 3 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0332 -0.0026 3 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0495 -0.0028 3 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0716 -0.0073 3 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1037 -0.0079 3 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1413 -0.0081 3 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.1831 -0.0083 3 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2280 -0.0083 3 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2750 -0.0082 3 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3233 -0.0081 3 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3724 -0.0081 3 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4219 -0.0080 3 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4716 -0.0081 3 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5215 -0.0080 3 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5715 -0.0080 4 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.6214 -0.0080 0 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6714 -0.0080 0 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.7214 -0.0080 0 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7714 -0.0080 0 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.8214 -0.0080 0 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8714 -0.0080 0 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.9214 -0.0080 0 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9714 -0.0080 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 1.0214 -0.0080 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0714 -0.0080 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.1214 -0.0080 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1714 -0.0080 0 0 0 0
TOTAL PUT 0 64 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 100 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 0.6494 +0.0078 4 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.5997 +0.0078 4 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.5502 +0.0078 4 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.5009 +0.0077 4 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.4520 +0.0076 4 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.4037 +0.0075 4 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.3561 +0.0073 4 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.3096 +0.0071 4 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.2646 +0.0067 4 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.2216 +0.0063 3 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.1811 +0.0058 3 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.1439 +0.0052 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.1105 +0.0045 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0815 +0.0038 3 0 5 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0600 +0.0029 3 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0431 +0.0021 3 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0302 +0.0015 3 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0206 +0.0009 3 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0138 +0.0006 3 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0090 +0.0004 3 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0057 +0.0001 3 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0036 +0.0001 3 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0022 0.0000 3 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0013 0.0000 3 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0008 0.0000 3 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0001 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 5 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 6 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 0.0005 -0.0001 4 0 0 0
SEP-26 6.30 P 0.0000 0.0000 0.0000 0.0008 -0.0001 4 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0013 -0.0001 4 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0020 -0.0002 4 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0031 -0.0003 4 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0048 -0.0004 4 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0072 -0.0006 4 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0107 -0.0008 4 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0157 -0.0012 4 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0227 -0.0016 3 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0322 -0.0021 3 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0450 -0.0027 3 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0616 -0.0034 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.0826 -0.0041 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1111 -0.0050 3 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1442 -0.0058 3 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1813 -0.0064 3 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2217 -0.0070 3 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2649 -0.0073 3 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3101 -0.0075 3 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3568 -0.0078 3 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4047 -0.0078 3 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4533 -0.0079 3 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5024 -0.0079 3 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5519 -0.0079 3 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.6016 -0.0079 4 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6514 -0.0079 4 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.7013 -0.0079 4 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7512 -0.0079 4 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.8011 -0.0080 0 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8511 -0.0079 0 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.9011 -0.0079 0 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9511 -0.0079 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.0011 -0.0079 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0511 -0.0079 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.1011 -0.0079 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1511 -0.0079 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.2011 -0.0079 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 0.6230 +0.0074 4 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.5740 +0.0074 4 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.5253 +0.0073 4 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.4771 +0.0072 4 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.4295 +0.0070 4 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.3829 +0.0069 4 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.3373 +0.0066 4 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.2932 +0.0063 4 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.2509 +0.0060 4 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.2108 +0.0055 3 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.1735 +0.0051 3 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.1393 +0.0046 3 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.1086 +0.0039 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0855 +0.0026 3 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0663 +0.0015 3 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0506 +0.0004 3 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0381 -0.0004 3 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0284 -0.0009 3 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0208 -0.0013 3 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0151 -0.0015 4 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0109 -0.0015 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0077 -0.0016 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0055 -0.0014 4 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0038 -0.0013 4 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0027 -0.0011 4 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0018 -0.0010 4 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0013 -0.0008 4 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0009 -0.0006 4 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0006 -0.0005 4 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0004 -0.0005 4 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0003 -0.0003 4 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0002 -0.0003 4 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0001 -0.0003 4 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 -0.0002 4 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 0.0022 -0.0002 4 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0032 -0.0002 4 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0045 -0.0003 4 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0063 -0.0004 4 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0087 -0.0006 4 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0121 -0.0007 4 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0165 -0.0010 4 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0224 -0.0013 4 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0301 -0.0016 4 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0400 -0.0021 3 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0527 -0.0025 3 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.0685 -0.0030 3 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.0878 -0.0037 3 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1147 -0.0050 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1455 -0.0061 3 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.1798 -0.0072 3 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2173 -0.0080 3 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2576 -0.0085 3 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3000 -0.0089 3 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3443 -0.0091 4 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.3901 -0.0091 4 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4369 -0.0092 4 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.4847 -0.0090 4 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5330 -0.0089 4 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.5819 -0.0087 4 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6310 -0.0086 4 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.6805 -0.0084 4 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7301 -0.0082 4 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.7798 -0.0081 4 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8296 -0.0081 4 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.8795 -0.0079 4 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.9294 -0.0079 4 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 0.9793 -0.0079 4 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.0293 -0.0078 4 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.0793 -0.0077 4 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.1292 -0.0078 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.1792 -0.0077 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.2292 -0.0077 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 0.6171 +0.0045 6 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.5728 +0.0044 6 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.5297 +0.0043 6 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.4878 +0.0042 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.4473 +0.0040 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.4084 +0.0038 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.3711 +0.0036 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.3356 +0.0034 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.3020 +0.0032 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.2704 +0.0030 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.2408 +0.0028 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.2132 +0.0026 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.1878 +0.0024 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.1677 +0.0022 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.1495 +0.0019 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.1333 +0.0018 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1187 +0.0016 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.1056 +0.0014 6 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0940 +0.0013 7 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0836 +0.0011 7 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0744 +0.0010 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0663 +0.0010 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0590 +0.0008 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0526 +0.0007 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0470 +0.0007 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0419 +0.0006 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0375 +0.0005 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0336 +0.0005 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0301 +0.0004 8 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0270 +0.0004 8 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0243 +0.0004 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0218 +0.0003 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0197 +0.0003 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0178 +0.0003 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0161 +0.0003 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0219 -0.0006 6 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0276 -0.0007 6 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0345 -0.0008 6 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0426 -0.0009 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0521 -0.0011 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0632 -0.0013 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0759 -0.0015 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0904 -0.0017 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1068 -0.0019 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1252 -0.0021 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1456 -0.0023 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1680 -0.0025 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1926 -0.0027 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2225 -0.0029 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2543 -0.0032 6 0 0 0
MAR-27 7.00 P 0.2964 0.2964 0.2964 0.2881 -0.0033 6 10 10 +10
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3235 -0.0035 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3604 -0.0037 6 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.3988 -0.0038 7 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4384 -0.0040 7 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4792 -0.0041 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.5211 -0.0041 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5638 -0.0043 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.6074 -0.0044 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6518 -0.0044 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.6967 -0.0045 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.7423 -0.0046 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.7884 -0.0046 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.8349 -0.0047 8 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.8818 -0.0047 8 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.9291 -0.0047 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9766 -0.0048 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.0245 -0.0048 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0726 -0.0048 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.1209 -0.0048 8 0 0 0
TOTAL PUT 10 10 +10
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 10 10 +10
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 0.6069 +0.0050 6 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.5642 +0.0049 6 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.5227 +0.0047 6 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.4826 +0.0046 6 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.4438 +0.0043 6 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.4067 +0.0042 6 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.3711 +0.0040 6 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.3373 +0.0038 6 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.3052 +0.0035 6 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.2750 +0.0033 6 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.2467 +0.0031 6 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.2203 +0.0029 6 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.1993 +0.0026 6 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.1802 +0.0024 6 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.1629 +0.0022 6 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.1472 +0.0021 6 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.1330 +0.0019 6 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.1201 +0.0017 6 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.1086 +0.0016 7 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0981 +0.0014 7 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0888 +0.0013 7 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0803 +0.0012 7 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0728 +0.0011 7 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0660 +0.0010 7 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0598 +0.0008 7 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0544 +0.0009 7 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0494 +0.0007 7 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0450 +0.0007 8 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0410 +0.0006 8 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0374 +0.0005 8 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0342 +0.0005 8 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0313 +0.0005 8 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0287 +0.0004 8 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0263 +0.0003 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0331 -0.0008 6 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0404 -0.0009 6 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0489 -0.0011 6 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0588 -0.0012 6 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0700 -0.0015 6 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0829 -0.0016 6 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0973 -0.0018 6 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.1135 -0.0020 6 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1314 -0.0023 6 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1512 -0.0025 6 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1729 -0.0027 6 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.1965 -0.0029 6 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2255 -0.0032 6 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2564 -0.0034 6 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.2891 -0.0036 6 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.3234 -0.0037 6 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.3592 -0.0039 6 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.3963 -0.0041 6 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.4348 -0.0042 7 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.4743 -0.0044 7 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.5150 -0.0045 7 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.5565 -0.0046 7 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.5990 -0.0047 7 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.6422 -0.0048 7 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.6860 -0.0050 7 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.7306 -0.0049 7 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.7756 -0.0051 7 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.8212 -0.0051 8 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 0.8672 -0.0052 8 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 0.9136 -0.0053 8 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 0.9604 -0.0053 8 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.0075 -0.0053 8 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.0549 -0.0054 8 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.1025 -0.0055 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 0.6163 +0.0049 6 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.5746 +0.0047 6 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.5342 +0.0046 6 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.4950 +0.0044 6 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.4572 +0.0042 6 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.4209 +0.0040 6 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.3862 +0.0039 6 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.3531 +0.0037 6 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.3216 +0.0035 6 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.2919 +0.0033 6 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.2639 +0.0031 6 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.2376 +0.0029 6 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.2170 +0.0027 6 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.1981 +0.0025 6 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.1809 +0.0024 6 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.1651 +0.0021 6 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.1507 +0.0019 6 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.1376 +0.0018 6 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.1258 +0.0017 7 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.1150 +0.0016 7 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.1052 +0.0015 7 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0963 +0.0014 7 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0882 +0.0012 7 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0809 +0.0011 7 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0742 +0.0010 7 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0682 +0.0009 7 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0628 +0.0009 7 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0578 +0.0008 8 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0533 +0.0007 8 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0492 +0.0007 8 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0455 +0.0006 8 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0421 +0.0006 8 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0390 +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
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0425 -0.0009 6 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0508 -0.0011 6 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0604 -0.0012 6 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0712 -0.0014 6 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0834 -0.0016 6 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0971 -0.0018 6 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1124 -0.0019 6 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1293 -0.0021 6 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1478 -0.0023 6 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.1681 -0.0025 6 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.1901 -0.0027 6 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2138 -0.0029 6 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.2432 -0.0031 6 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.2743 -0.0033 6 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.3071 -0.0034 6 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.3413 -0.0037 6 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.3769 -0.0039 6 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.4138 -0.0040 6 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.4520 -0.0041 7 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.4912 -0.0042 7 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.5314 -0.0043 7 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.5725 -0.0044 7 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.6144 -0.0046 7 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.6571 -0.0047 7 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.7004 -0.0048 7 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.7444 -0.0049 7 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.7890 -0.0049 7 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 0.8340 -0.0050 8 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 0.8795 -0.0051 8 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 0.9254 -0.0051 8 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 0.9717 -0.0052 8 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.0183 -0.0052 8 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.0652 -0.0053 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 10 324 +10
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED