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
21 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
FEB-26 6.25 C 0.0000 0.0000 0.0000 0.6966 +0.0070 0 0 0 0
FEB-26 6.30 C 0.0000 0.0000 0.0000 0.6466 +0.0070 0 0 0 0
FEB-26 6.35 C 0.0000 0.0000 0.0000 0.5966 +0.0070 0 0 0 0
FEB-26 6.40 C 0.0000 0.0000 0.0000 0.5466 +0.0070 0 0 0 0
FEB-26 6.45 C 0.0000 0.0000 0.0000 0.4966 +0.0070 0 0 0 0
FEB-26 6.50 C 0.0000 0.0000 0.0000 0.4466 +0.0070 0 0 0 0
FEB-26 6.55 C 0.0000 0.0000 0.0000 0.3966 +0.0070 0 0 0 0
FEB-26 6.60 C 0.0000 0.0000 0.0000 0.3466 +0.0070 0 0 0 0
FEB-26 6.65 C 0.0000 0.0000 0.0000 0.2966 +0.0070 0 0 0 0
FEB-26 6.70 C 0.0000 0.0000 0.0000 0.2467 +0.0071 5 0 0 0
FEB-26 6.75 C 0.0000 0.0000 0.0000 0.1968 +0.0071 4 0 0 0
FEB-26 6.80 C 0.0000 0.0000 0.0000 0.1472 +0.0072 4 0 0 0
FEB-26 6.85 C 0.0000 0.0000 0.0000 0.0985 +0.0072 3 0 0 0
FEB-26 6.90 C 0.0000 0.0000 0.0000 0.0526 +0.0061 3 0 0 0
FEB-26 6.95 C 0.0000 0.0000 0.0000 0.0164 +0.0027 2 0 0 0
FEB-26 7.00 C 0.0000 0.0000 0.0000 0.0036 +0.0006 2 0 0 0
FEB-26 7.05 C 0.0000 0.0000 0.0000 0.0006 +0.0001 3 0 0 0
FEB-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
FEB-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
FEB-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
FEB-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
FEB-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
FEB-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
FEB-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
FEB-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
FEB-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 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 14 0 0 0
FEB-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
FEB-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
FEB-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
FEB-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
FEB-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 6.75 P 0.0000 0.0000 0.0000 0.0002 +0.0001 4 0 0 0
FEB-26 6.80 P 0.0000 0.0000 0.0000 0.0006 +0.0002 4 0 0 0
FEB-26 6.85 P 0.0000 0.0000 0.0000 0.0019 +0.0002 3 0 0 0
FEB-26 6.90 P 0.0000 0.0000 0.0000 0.0060 -0.0009 3 0 0 0
FEB-26 6.95 P 0.0000 0.0000 0.0000 0.0198 -0.0043 2 0 0 0
FEB-26 7.00 P 0.0000 0.0000 0.0000 0.0570 -0.0064 2 0 0 0
FEB-26 7.05 P 0.0000 0.0000 0.0000 0.1040 -0.0069 3 0 0 0
FEB-26 7.10 P 0.0000 0.0000 0.0000 0.1535 -0.0070 3 0 0 0
FEB-26 7.15 P 0.0000 0.0000 0.0000 0.2034 -0.0070 0 0 0 0
FEB-26 7.20 P 0.0000 0.0000 0.0000 0.2534 -0.0070 0 0 0 0
FEB-26 7.25 P 0.0000 0.0000 0.0000 0.3034 -0.0070 0 0 0 0
FEB-26 7.30 P 0.0000 0.0000 0.0000 0.3534 -0.0070 0 0 0 0
FEB-26 7.35 P 0.0000 0.0000 0.0000 0.4034 -0.0070 0 0 0 0
FEB-26 7.40 P 0.0000 0.0000 0.0000 0.4534 -0.0070 0 0 0 0
FEB-26 7.45 P 0.0000 0.0000 0.0000 0.5034 -0.0070 0 0 0 0
FEB-26 7.50 P 0.0000 0.0000 0.0000 0.5534 -0.0070 0 0 0 0
FEB-26 7.55 P 0.0000 0.0000 0.0000 0.6034 -0.0070 0 0 0 0
FEB-26 7.60 P 0.0000 0.0000 0.0000 0.6534 -0.0070 0 0 0 0
FEB-26 7.65 P 0.0000 0.0000 0.0000 0.7034 -0.0070 0 0 0 0
FEB-26 7.70 P 0.0000 0.0000 0.0000 0.7534 -0.0070 0 0 0 0
FEB-26 7.75 P 0.0000 0.0000 0.0000 0.8034 -0.0070 0 0 0 0
FEB-26 7.80 P 0.0000 0.0000 0.0000 0.8534 -0.0070 0 0 0 0
FEB-26 7.85 P 0.0000 0.0000 0.0000 0.9034 -0.0070 0 0 0 0
FEB-26 7.90 P 0.0000 0.0000 0.0000 0.9534 -0.0070 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 0.6879 +0.0071 0 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.6379 +0.0071 0 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.5879 +0.0071 0 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.5379 +0.0071 0 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.4879 +0.0071 0 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.4379 +0.0071 0 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.3879 +0.0071 0 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.3380 +0.0071 4 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.2881 +0.0071 4 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.2384 +0.0070 4 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.1891 +0.0069 3 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.1408 +0.0065 3 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.0951 +0.0058 3 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.0548 +0.0045 3 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.0242 +0.0027 2 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.0091 +0.0013 2 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.0027 +0.0004 2 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0007 +0.0002 3 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 33 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 30 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 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 9 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 7 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 5 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0005 -0.0001 4 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0012 -0.0002 3 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0029 -0.0006 3 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0072 -0.0013 3 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0169 -0.0026 3 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0363 -0.0044 2 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0712 -0.0058 2 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1148 -0.0067 2 0 5 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1628 -0.0069 3 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2122 -0.0071 2 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2621 -0.0071 0 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.3121 -0.0071 0 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3621 -0.0071 0 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.4121 -0.0071 0 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.4621 -0.0071 0 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.5121 -0.0071 0 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.5621 -0.0071 0 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.6121 -0.0071 0 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.6621 -0.0071 0 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.7121 -0.0071 0 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.7621 -0.0071 0 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.8121 -0.0071 0 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.8621 -0.0071 0 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.9121 -0.0071 0 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.9621 -0.0071 0 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 1.0121 -0.0071 0 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 1.0621 -0.0071 0 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.1121 -0.0071 0 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.1621 -0.0071 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 0.6777 +0.0078 0 0 0 0
APR-26 6.30 C 0.0000 0.0000 0.0000 0.6277 +0.0078 0 0 0 0
APR-26 6.35 C 0.0000 0.0000 0.0000 0.5777 +0.0078 0 0 0 0
APR-26 6.40 C 0.0000 0.0000 0.0000 0.5277 +0.0078 0 0 0 0
APR-26 6.45 C 0.0000 0.0000 0.0000 0.4777 +0.0078 0 0 0 0
APR-26 6.50 C 0.0000 0.0000 0.0000 0.4278 +0.0078 4 0 0 0
APR-26 6.55 C 0.0000 0.0000 0.0000 0.3778 +0.0078 4 0 0 0
APR-26 6.60 C 0.0000 0.0000 0.0000 0.3280 +0.0078 4 0 0 0
APR-26 6.65 C 0.0000 0.0000 0.0000 0.2784 +0.0079 3 0 0 0
APR-26 6.70 C 0.0000 0.0000 0.0000 0.2293 +0.0080 3 0 0 0
APR-26 6.75 C 0.0000 0.0000 0.0000 0.1811 +0.0080 3 0 0 0
APR-26 6.80 C 0.0000 0.0000 0.0000 0.1349 +0.0080 3 0 0 0
APR-26 6.85 C 0.0000 0.0000 0.0000 0.0923 +0.0077 3 0 0 0
APR-26 6.90 C 0.0000 0.0000 0.0000 0.0557 +0.0068 3 0 0 0
APR-26 6.95 C 0.0000 0.0000 0.0000 0.0279 +0.0025 2 0 0 0
APR-26 7.00 C 0.0000 0.0000 0.0000 0.0127 +0.0013 2 0 0 0
APR-26 7.05 C 0.0000 0.0000 0.0000 0.0049 +0.0005 2 0 0 0
APR-26 7.10 C 0.0000 0.0000 0.0000 0.0016 +0.0002 2 0 0 0
APR-26 7.15 C 0.0000 0.0000 0.0000 0.0005 +0.0001 3 0 0 0
APR-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
APR-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
APR-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
APR-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 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 5 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 6 0 0 0
APR-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 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
APR-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 0.0000 5 0 0 0
APR-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
APR-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
APR-26 6.60 P 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
APR-26 6.65 P 0.0000 0.0000 0.0000 0.0007 +0.0001 3 0 0 0
APR-26 6.70 P 0.0000 0.0000 0.0000 0.0016 +0.0002 3 0 0 0
APR-26 6.75 P 0.0000 0.0000 0.0000 0.0034 +0.0002 3 0 0 0
APR-26 6.80 P 0.0000 0.0000 0.0000 0.0072 +0.0002 3 0 0 0
APR-26 6.85 P 0.0000 0.0000 0.0000 0.0146 -0.0001 3 0 0 0
APR-26 6.90 P 0.0000 0.0000 0.0000 0.0280 -0.0010 3 0 0 0
APR-26 6.95 P 0.0000 0.0000 0.0000 0.0502 -0.0053 2 0 0 0
APR-26 7.00 P 0.0000 0.0000 0.0000 0.0850 -0.0065 2 0 0 0
APR-26 7.05 P 0.0000 0.0000 0.0000 0.1272 -0.0073 2 0 0 0
APR-26 7.10 P 0.0000 0.0000 0.0000 0.1739 -0.0076 2 0 0 0
APR-26 7.15 P 0.0000 0.0000 0.0000 0.2228 -0.0077 3 0 0 0
APR-26 7.20 P 0.0000 0.0000 0.0000 0.2724 -0.0078 2 0 0 0
APR-26 7.25 P 0.0000 0.0000 0.0000 0.3223 -0.0078 0 0 0 0
APR-26 7.30 P 0.0000 0.0000 0.0000 0.3723 -0.0078 0 0 0 0
APR-26 7.35 P 0.0000 0.0000 0.0000 0.4223 -0.0078 0 0 0 0
APR-26 7.40 P 0.0000 0.0000 0.0000 0.4723 -0.0078 0 0 0 0
APR-26 7.45 P 0.0000 0.0000 0.0000 0.5223 -0.0078 0 0 0 0
APR-26 7.50 P 0.0000 0.0000 0.0000 0.5723 -0.0078 0 0 0 0
APR-26 7.55 P 0.0000 0.0000 0.0000 0.6223 -0.0078 0 0 0 0
APR-26 7.60 P 0.0000 0.0000 0.0000 0.6723 -0.0078 0 0 0 0
APR-26 7.65 P 0.0000 0.0000 0.0000 0.7223 -0.0078 0 0 0 0
APR-26 7.70 P 0.0000 0.0000 0.0000 0.7723 -0.0078 0 0 0 0
APR-26 7.75 P 0.0000 0.0000 0.0000 0.8223 -0.0078 0 0 0 0
APR-26 7.80 P 0.0000 0.0000 0.0000 0.8723 -0.0078 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
MAY-26 6.25 C 0.0000 0.0000 0.0000 0.6655 +0.0086 6 0 0 0
MAY-26 6.30 C 0.0000 0.0000 0.0000 0.6155 +0.0086 5 0 0 0
MAY-26 6.35 C 0.0000 0.0000 0.0000 0.5656 +0.0086 5 0 0 0
MAY-26 6.40 C 0.0000 0.0000 0.0000 0.5157 +0.0086 5 0 0 0
MAY-26 6.45 C 0.0000 0.0000 0.0000 0.4658 +0.0086 4 0 0 0
MAY-26 6.50 C 0.0000 0.0000 0.0000 0.4161 +0.0086 4 0 0 0
MAY-26 6.55 C 0.0000 0.0000 0.0000 0.3665 +0.0086 4 0 0 0
MAY-26 6.60 C 0.0000 0.0000 0.0000 0.3172 +0.0086 4 0 0 0
MAY-26 6.65 C 0.0000 0.0000 0.0000 0.2683 +0.0084 4 0 0 0
MAY-26 6.70 C 0.0000 0.0000 0.0000 0.2202 +0.0082 3 0 0 0
MAY-26 6.75 C 0.0000 0.0000 0.0000 0.1734 +0.0077 3 0 0 0
MAY-26 6.80 C 0.0000 0.0000 0.0000 0.1290 +0.0071 3 0 0 0
MAY-26 6.85 C 0.0000 0.0000 0.0000 0.0883 +0.0060 3 0 0 0
MAY-26 6.90 C 0.0000 0.0000 0.0000 0.0534 +0.0045 2 0 0 0
MAY-26 6.95 C 0.0294 0.0294 0.0294 0.0315 +0.0032 2 5 5 +5
MAY-26 7.00 C 0.0000 0.0000 0.0000 0.0174 +0.0022 3 0 0 0
MAY-26 7.05 C 0.0000 0.0000 0.0000 0.0090 +0.0014 3 0 0 0
MAY-26 7.10 C 0.0000 0.0000 0.0000 0.0045 +0.0009 3 0 0 0
MAY-26 7.15 C 0.0000 0.0000 0.0000 0.0021 +0.0005 3 0 0 0
MAY-26 7.20 C 0.0000 0.0000 0.0000 0.0010 +0.0003 3 0 0 0
MAY-26 7.25 C 0.0000 0.0000 0.0000 0.0004 +0.0001 3 0 0 0
MAY-26 7.30 C 0.0000 0.0000 0.0000 0.0002 +0.0001 3 0 0 0
MAY-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAY-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAY-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAY-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAY-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
TOTAL CALL 5 5 +5
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
MAY-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 6.35 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
MAY-26 6.40 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
MAY-26 6.45 P 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 0 0
MAY-26 6.50 P 0.0000 0.0000 0.0000 0.0007 0.0000 4 0 0 0
MAY-26 6.55 P 0.0000 0.0000 0.0000 0.0011 0.0000 4 0 0 0
MAY-26 6.60 P 0.0000 0.0000 0.0000 0.0018 0.0000 4 0 0 0
MAY-26 6.65 P 0.0000 0.0000 0.0000 0.0029 -0.0002 4 0 0 0
MAY-26 6.70 P 0.0000 0.0000 0.0000 0.0048 -0.0004 3 0 0 0
MAY-26 6.75 P 0.0000 0.0000 0.0000 0.0080 -0.0009 3 0 0 0
MAY-26 6.80 P 0.0000 0.0000 0.0000 0.0136 -0.0015 3 0 0 0
MAY-26 6.85 P 0.0000 0.0000 0.0000 0.0229 -0.0026 3 0 0 0
MAY-26 6.90 P 0.0000 0.0000 0.0000 0.0380 -0.0041 2 0 0 0
MAY-26 6.95 P 0.0000 0.0000 0.0000 0.0661 -0.0054 2 0 0 0
MAY-26 7.00 P 0.0000 0.0000 0.0000 0.1020 -0.0064 3 0 0 0
MAY-26 7.05 P 0.0000 0.0000 0.0000 0.1436 -0.0072 3 0 0 0
MAY-26 7.10 P 0.0000 0.0000 0.0000 0.1891 -0.0077 3 0 0 0
MAY-26 7.15 P 0.0000 0.0000 0.0000 0.2367 -0.0081 3 0 0 0
MAY-26 7.20 P 0.0000 0.0000 0.0000 0.2856 -0.0083 3 0 0 0
MAY-26 7.25 P 0.0000 0.0000 0.0000 0.3350 -0.0085 3 0 0 0
MAY-26 7.30 P 0.0000 0.0000 0.0000 0.3848 -0.0085 3 0 0 0
MAY-26 7.35 P 0.0000 0.0000 0.0000 0.4347 -0.0085 3 0 0 0
MAY-26 7.40 P 0.0000 0.0000 0.0000 0.4846 -0.0086 0 0 0 0
MAY-26 7.45 P 0.0000 0.0000 0.0000 0.5346 -0.0086 0 0 0 0
MAY-26 7.50 P 0.0000 0.0000 0.0000 0.5846 -0.0086 0 0 0 0
MAY-26 7.55 P 0.0000 0.0000 0.0000 0.6346 -0.0086 0 0 0 0
MAY-26 7.60 P 0.0000 0.0000 0.0000 0.6846 -0.0086 0 0 0 0
MAY-26 7.65 P 0.0000 0.0000 0.0000 0.7346 -0.0086 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 5 5 +5
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 0.6544 +0.0071 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.6045 +0.0071 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.5546 +0.0071 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.5048 +0.0070 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.4551 +0.0069 4 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.4057 +0.0069 4 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.3565 +0.0068 4 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.3079 +0.0067 4 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.2601 +0.0065 4 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.2135 +0.0062 3 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.1689 +0.0058 3 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.1271 +0.0051 3 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.0896 +0.0044 3 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.0577 +0.0034 3 0 10 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.0370 +0.0024 3 0 15 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0227 +0.0016 3 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0133 +0.0010 3 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0075 +0.0006 3 0 0 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0041 +0.0003 3 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0022 +0.0002 3 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0011 +0.0001 3 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0006 +0.0001 3 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 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 5 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 6 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 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 8 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 0.0002 0.0000 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0009 -0.0002 4 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0015 -0.0002 4 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0023 -0.0003 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0037 -0.0004 4 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0059 -0.0006 4 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0093 -0.0009 3 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0147 -0.0013 3 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0229 -0.0020 3 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0354 -0.0027 3 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0535 -0.0037 3 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0828 -0.0047 3 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1185 -0.0055 3 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1591 -0.0061 3 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2033 -0.0065 3 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2499 -0.0068 3 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.2980 -0.0069 3 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3469 -0.0070 3 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.3964 -0.0070 3 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4461 -0.0071 3 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.4959 -0.0071 3 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5459 -0.0071 4 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5958 -0.0071 0 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.6458 -0.0071 0 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6958 -0.0071 0 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.7458 -0.0071 0 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7958 -0.0071 0 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.8458 -0.0071 0 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8958 -0.0071 0 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.9458 -0.0071 0 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9958 -0.0071 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 1.0458 -0.0071 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0958 -0.0071 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.1458 -0.0071 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1958 -0.0071 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 0.6248 +0.0088 4 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.5751 +0.0088 4 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.5256 +0.0088 4 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.4763 +0.0087 4 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.4274 +0.0085 4 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.3791 +0.0084 4 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.3315 +0.0082 4 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.2851 +0.0078 4 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.2404 +0.0075 3 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.1977 +0.0069 3 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.1579 +0.0063 3 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.1217 +0.0056 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0898 +0.0047 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0660 +0.0038 3 0 5 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0472 +0.0029 3 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0328 +0.0022 3 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0222 +0.0016 3 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0147 +0.0012 3 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0094 +0.0007 3 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0059 +0.0005 3 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0037 +0.0004 3 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0022 +0.0002 3 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0013 +0.0001 3 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0008 +0.0001 3 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0004 0.0000 3 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0003 +0.0001 4 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0001 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 5 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 6 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 -0.0004 4 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0048 -0.0005 4 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0072 -0.0007 4 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0108 -0.0011 4 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0161 -0.0014 3 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0234 -0.0020 3 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0336 -0.0026 3 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0474 -0.0033 3 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0655 -0.0042 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.0917 -0.0051 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1229 -0.0060 3 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1585 -0.0067 3 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.1979 -0.0073 3 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2404 -0.0077 3 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2851 -0.0082 3 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3316 -0.0084 3 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3794 -0.0085 3 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4279 -0.0087 3 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4770 -0.0088 3 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5265 -0.0088 3 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5761 -0.0089 3 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.6260 -0.0088 4 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6758 -0.0089 3 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.7258 -0.0089 4 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7757 -0.0089 0 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.8257 -0.0089 0 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8757 -0.0089 0 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.9257 -0.0089 0 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9757 -0.0089 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.0257 -0.0089 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0757 -0.0089 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.1257 -0.0089 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1757 -0.0089 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.2257 -0.0089 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 0.5971 +0.0083 4 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.5481 +0.0082 4 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.4996 +0.0081 4 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.4516 +0.0080 4 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.4044 +0.0078 4 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.3581 +0.0075 4 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.3132 +0.0073 4 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.2699 +0.0069 4 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.2286 +0.0065 4 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.1898 +0.0060 3 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.1539 +0.0053 3 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.1215 +0.0047 3 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0930 +0.0040 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0717 +0.0035 3 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0543 +0.0029 3 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0405 +0.0026 3 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0296 +0.0021 3 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0213 +0.0017 3 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0151 +0.0013 3 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0106 +0.0011 3 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0073 +0.0009 3 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0050 +0.0007 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0033 +0.0005 4 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0022 +0.0004 4 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0015 +0.0003 4 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0010 +0.0002 4 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0006 +0.0001 4 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0004 +0.0001 4 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0003 +0.0001 4 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0002 +0.0001 4 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0001 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 5 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 0.0025 -0.0002 4 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0035 -0.0003 4 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0050 -0.0004 4 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0070 -0.0005 4 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0098 -0.0007 4 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0135 -0.0010 4 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0186 -0.0012 4 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0253 -0.0016 4 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0340 -0.0020 4 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0452 -0.0025 3 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0593 -0.0032 3 0 0 0
DEC-26 6.80 P 0.0834 0.0834 0.0834 0.0769 -0.0038 3 1 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.0984 -0.0045 3 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1271 -0.0050 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1597 -0.0056 3 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.1959 -0.0059 3 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2350 -0.0064 3 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2767 -0.0068 3 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3205 -0.0072 3 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3660 -0.0074 3 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4127 -0.0076 3 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4604 -0.0078 4 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5087 -0.0080 4 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5576 -0.0081 4 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.6069 -0.0082 4 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6564 -0.0083 4 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.7060 -0.0084 4 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7558 -0.0084 4 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.8057 -0.0084 4 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8556 -0.0084 4 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.9055 -0.0085 4 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.9555 -0.0084 4 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.0054 -0.0085 0 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.0554 -0.0085 0 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.1054 -0.0085 0 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.1554 -0.0085 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.2054 -0.0085 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.2554 -0.0085 0 0 0 0
TOTAL PUT 1 17 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 1 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 0.5930 +0.0090 6 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.5490 +0.0088 6 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.5062 +0.0085 6 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.4648 +0.0083 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.4248 +0.0080 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.3864 +0.0076 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.3498 +0.0072 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.3151 +0.0069 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.2823 +0.0065 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.2515 +0.0060 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.2229 +0.0056 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.1963 +0.0051 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.1751 +0.0047 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.1560 +0.0043 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.1388 +0.0040 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.1233 +0.0035 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1096 +0.0032 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0973 +0.0029 7 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0864 +0.0026 7 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0767 +0.0024 7 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0681 +0.0021 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0605 +0.0019 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0538 +0.0017 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0478 +0.0015 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0426 +0.0014 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0379 +0.0012 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0338 +0.0011 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0302 +0.0010 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0270 +0.0009 8 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0242 +0.0008 8 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0217 +0.0007 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0195 +0.0006 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0175 +0.0005 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0158 +0.0005 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0143 +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 0.0228 -0.0012 6 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0288 -0.0014 6 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0360 -0.0017 6 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0446 -0.0019 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0546 -0.0022 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0662 -0.0026 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0796 -0.0030 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0949 -0.0033 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1121 -0.0037 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1313 -0.0042 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1527 -0.0046 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1761 -0.0051 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.2049 -0.0055 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2358 -0.0059 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2686 -0.0062 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.3031 -0.0067 6 0 27 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3394 -0.0070 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3771 -0.0073 7 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.4162 -0.0076 7 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4565 -0.0078 7 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4979 -0.0081 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.5403 -0.0083 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5836 -0.0085 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.6276 -0.0087 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6724 -0.0088 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.7177 -0.0090 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.7636 -0.0091 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.8100 -0.0092 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.8568 -0.0093 8 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.9040 -0.0094 8 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.9515 -0.0095 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 0.9993 -0.0096 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.0473 -0.0097 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.0956 -0.0097 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.1441 -0.0097 8 0 0 0
TOTAL PUT 0 27 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 27 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 0.5799 +0.0066 6 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.5377 +0.0064 6 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.4967 +0.0061 6 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.4572 +0.0060 6 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.4192 +0.0057 6 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.3827 +0.0054 6 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.3480 +0.0052 6 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.3151 +0.0049 6 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.2840 +0.0046 6 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.2548 +0.0043 6 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.2275 +0.0040 6 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.2022 +0.0037 6 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.1823 +0.0034 6 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.1643 +0.0032 6 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.1480 +0.0029 6 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.1332 +0.0026 6 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.1199 +0.0024 6 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.1080 +0.0022 7 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0972 +0.0020 7 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0876 +0.0018 7 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0790 +0.0017 7 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0712 +0.0015 7 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0643 +0.0013 7 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0581 +0.0012 7 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0526 +0.0011 7 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0476 +0.0010 7 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0432 +0.0010 7 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0392 +0.0009 8 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0356 +0.0007 8 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0324 +0.0007 8 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0296 +0.0007 8 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0270 +0.0006 8 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0247 +0.0006 8 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0226 +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
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0353 -0.0011 6 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0431 -0.0013 6 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0521 -0.0016 6 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0626 -0.0017 6 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0746 -0.0020 6 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0881 -0.0023 6 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.1034 -0.0025 6 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.1205 -0.0028 6 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1394 -0.0031 6 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1602 -0.0034 6 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1829 -0.0037 6 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2076 -0.0040 6 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2377 -0.0043 6 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2697 -0.0045 6 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.3034 -0.0048 6 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.3386 -0.0051 6 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.3753 -0.0053 6 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.4134 -0.0055 7 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.4526 -0.0057 7 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.4930 -0.0059 7 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.5344 -0.0060 7 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.5766 -0.0062 7 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.6197 -0.0064 7 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.6635 -0.0065 7 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.7080 -0.0066 7 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.7530 -0.0067 7 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.7986 -0.0067 7 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.8446 -0.0068 8 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 0.8910 -0.0070 8 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 0.9378 -0.0070 8 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 0.9850 -0.0070 8 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.0324 -0.0071 8 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.0801 -0.0071 8 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.1280 -0.0072 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 0.5898 +0.0064 6 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.5486 +0.0062 6 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.5087 +0.0060 6 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.4702 +0.0058 6 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.4331 +0.0056 6 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.3976 +0.0054 6 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.3636 +0.0051 6 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.3314 +0.0049 6 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.3008 +0.0046 6 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.2720 +0.0043 6 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.2450 +0.0040 6 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.2198 +0.0038 6 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.2001 +0.0034 6 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.1822 +0.0032 6 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.1658 +0.0029 6 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.1510 +0.0028 6 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.1375 +0.0026 6 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.1252 +0.0023 7 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.1141 +0.0022 7 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.1040 +0.0020 7 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0949 +0.0018 7 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0867 +0.0017 7 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0792 +0.0015 7 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0725 +0.0014 7 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0664 +0.0013 7 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0608 +0.0011 7 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0558 +0.0010 7 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0513 +0.0010 7 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0472 +0.0009 8 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0435 +0.0008 8 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0402 +0.0008 8 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0371 +0.0007 8 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0343 +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
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0452 -0.0013 6 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0540 -0.0015 6 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0641 -0.0017 6 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0756 -0.0019 6 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0885 -0.0021 6 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.1030 -0.0023 6 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1190 -0.0026 6 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1368 -0.0028 6 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1562 -0.0031 6 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.1774 -0.0034 6 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2004 -0.0037 6 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2252 -0.0039 6 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.2555 -0.0043 6 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.2876 -0.0045 6 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.3212 -0.0048 6 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.3564 -0.0049 6 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.3929 -0.0051 6 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.4306 -0.0054 7 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.4695 -0.0055 7 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.5094 -0.0057 7 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.5503 -0.0059 7 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.5921 -0.0060 7 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.6346 -0.0062 7 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.6779 -0.0063 7 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.7218 -0.0064 7 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.7662 -0.0066 7 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.8112 -0.0067 7 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 0.8567 -0.0067 7 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 0.9026 -0.0068 8 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 0.9489 -0.0069 8 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 0.9956 -0.0069 8 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.0425 -0.0070 8 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.0897 -0.0071 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.20 MARKET TOTAL 6 342 +5
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED