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
30 JAN 2026, 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
FEB-26 6.25 C 0.0000 0.0000 0.0000 0.6930 +0.0129 0 0 0 0
FEB-26 6.30 C 0.0000 0.0000 0.0000 0.6430 +0.0129 0 0 0 0
FEB-26 6.35 C 0.0000 0.0000 0.0000 0.5930 +0.0129 0 0 0 0
FEB-26 6.40 C 0.0000 0.0000 0.0000 0.5430 +0.0129 0 0 0 0
FEB-26 6.45 C 0.0000 0.0000 0.0000 0.4930 +0.0129 0 0 0 0
FEB-26 6.50 C 0.0000 0.0000 0.0000 0.4430 +0.0129 0 0 0 0
FEB-26 6.55 C 0.0000 0.0000 0.0000 0.3930 +0.0129 0 0 0 0
FEB-26 6.60 C 0.0000 0.0000 0.0000 0.3430 +0.0129 0 0 0 0
FEB-26 6.65 C 0.0000 0.0000 0.0000 0.2930 +0.0129 0 0 0 0
FEB-26 6.70 C 0.0000 0.0000 0.0000 0.2430 +0.0129 0 0 0 0
FEB-26 6.75 C 0.0000 0.0000 0.0000 0.1930 +0.0128 0 0 0 0
FEB-26 6.80 C 0.0000 0.0000 0.0000 0.1431 +0.0128 4 0 0 0
FEB-26 6.85 C 0.0000 0.0000 0.0000 0.0935 +0.0122 3 0 0 0
FEB-26 6.90 C 0.0000 0.0000 0.0000 0.0462 +0.0101 3 0 0 0
FEB-26 6.95 C 0.0000 0.0000 0.0000 0.0104 +0.0041 2 0 2 0
FEB-26 7.00 C 0.0000 0.0000 0.0000 0.0015 +0.0006 2 0 0 0
FEB-26 7.05 C 0.0000 0.0000 0.0000 0.0002 +0.0001 3 0 0 0
FEB-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
FEB-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
FEB-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
FEB-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
FEB-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
FEB-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
FEB-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
FEB-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
FEB-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
FEB-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
FEB-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
TOTAL CALL 0 2 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 18 0 0 0
FEB-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
FEB-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
FEB-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
FEB-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
FEB-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
FEB-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
FEB-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
FEB-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
FEB-26 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-26 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-26 6.80 P 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
FEB-26 6.85 P 0.0000 0.0000 0.0000 0.0005 -0.0007 3 0 0 0
FEB-26 6.90 P 0.0000 0.0000 0.0000 0.0032 -0.0028 3 0 0 0
FEB-26 6.95 P 0.0000 0.0000 0.0000 0.0174 -0.0088 2 0 0 0
FEB-26 7.00 P 0.0000 0.0000 0.0000 0.0585 -0.0123 2 0 0 0
FEB-26 7.05 P 0.0000 0.0000 0.0000 0.1072 -0.0128 3 0 0 0
FEB-26 7.10 P 0.0000 0.0000 0.0000 0.1570 -0.0129 0 0 0 0
FEB-26 7.15 P 0.0000 0.0000 0.0000 0.2070 -0.0129 0 0 0 0
FEB-26 7.20 P 0.0000 0.0000 0.0000 0.2570 -0.0129 0 0 0 0
FEB-26 7.25 P 0.0000 0.0000 0.0000 0.3070 -0.0129 0 0 0 0
FEB-26 7.30 P 0.0000 0.0000 0.0000 0.3570 -0.0129 0 0 0 0
FEB-26 7.35 P 0.0000 0.0000 0.0000 0.4070 -0.0129 0 0 0 0
FEB-26 7.40 P 0.0000 0.0000 0.0000 0.4570 -0.0129 0 0 0 0
FEB-26 7.45 P 0.0000 0.0000 0.0000 0.5070 -0.0129 0 0 0 0
FEB-26 7.50 P 0.0000 0.0000 0.0000 0.5570 -0.0129 0 0 0 0
FEB-26 7.55 P 0.0000 0.0000 0.0000 0.6070 -0.0129 0 0 0 0
FEB-26 7.60 P 0.0000 0.0000 0.0000 0.6570 -0.0129 0 0 0 0
FEB-26 7.65 P 0.0000 0.0000 0.0000 0.7070 -0.0129 0 0 0 0
FEB-26 7.70 P 0.0000 0.0000 0.0000 0.7570 -0.0129 0 0 0 0
FEB-26 7.75 P 0.0000 0.0000 0.0000 0.8070 -0.0129 0 0 0 0
FEB-26 7.80 P 0.0000 0.0000 0.0000 0.8570 -0.0129 0 0 0 0
FEB-26 7.85 P 0.0000 0.0000 0.0000 0.9070 -0.0129 0 0 0 0
FEB-26 7.90 P 0.0000 0.0000 0.0000 0.9570 -0.0129 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 2 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 0.6844 +0.0128 0 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.6344 +0.0128 0 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.5844 +0.0128 0 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.5344 +0.0128 0 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.4844 +0.0128 0 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.4344 +0.0128 0 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.3844 +0.0128 0 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.3344 +0.0127 0 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.2845 +0.0127 4 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.2346 +0.0125 3 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.1851 +0.0122 3 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.1365 +0.0118 3 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.0905 +0.0111 3 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.0504 +0.0099 3 0 0 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.0211 +0.0040 2 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.0077 +0.0021 3 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.0023 +0.0008 3 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0006 +0.0003 3 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 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 5 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 6 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 9 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 10 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 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 9 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 7 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 5 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0002 -0.0003 3 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0007 -0.0006 3 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0021 -0.0010 3 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0061 -0.0017 3 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0160 -0.0029 3 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0367 -0.0088 2 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0733 -0.0107 3 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1179 -0.0120 3 0 5 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.1662 -0.0125 3 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2157 -0.0128 3 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.2656 -0.0128 0 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.3156 -0.0128 0 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.3656 -0.0128 0 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.4156 -0.0128 0 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.4656 -0.0128 0 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.5156 -0.0128 0 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.5656 -0.0128 0 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.6156 -0.0128 0 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.6656 -0.0128 0 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.7156 -0.0128 0 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.7656 -0.0128 0 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.8156 -0.0128 0 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.8656 -0.0128 0 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.9156 -0.0128 0 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.9656 -0.0128 0 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 1.0156 -0.0128 0 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 1.0656 -0.0128 0 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.1156 -0.0128 0 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.1656 -0.0128 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 0.6740 +0.0128 0 0 0 0
APR-26 6.30 C 0.0000 0.0000 0.0000 0.6240 +0.0127 0 0 0 0
APR-26 6.35 C 0.0000 0.0000 0.0000 0.5741 +0.0128 6 0 0 0
APR-26 6.40 C 0.0000 0.0000 0.0000 0.5241 +0.0128 6 0 0 0
APR-26 6.45 C 0.0000 0.0000 0.0000 0.4742 +0.0128 5 0 0 0
APR-26 6.50 C 0.0000 0.0000 0.0000 0.4243 +0.0128 5 0 0 0
APR-26 6.55 C 0.0000 0.0000 0.0000 0.3745 +0.0128 5 0 0 0
APR-26 6.60 C 0.0000 0.0000 0.0000 0.3248 +0.0127 4 0 0 0
APR-26 6.65 C 0.0000 0.0000 0.0000 0.2754 +0.0126 4 0 0 0
APR-26 6.70 C 0.0000 0.0000 0.0000 0.2264 +0.0124 4 0 0 0
APR-26 6.75 C 0.0000 0.0000 0.0000 0.1783 +0.0121 4 0 0 0
APR-26 6.80 C 0.0000 0.0000 0.0000 0.1320 +0.0115 3 0 0 0
APR-26 6.85 C 0.0000 0.0000 0.0000 0.0888 +0.0103 3 0 0 0
APR-26 6.90 C 0.0000 0.0000 0.0000 0.0514 +0.0083 3 0 0 0
APR-26 6.95 C 0.0000 0.0000 0.0000 0.0277 +0.0057 3 0 0 0
APR-26 7.00 C 0.0000 0.0000 0.0000 0.0133 +0.0033 3 0 0 0
APR-26 7.05 C 0.0000 0.0000 0.0000 0.0058 +0.0018 3 0 0 0
APR-26 7.10 C 0.0000 0.0000 0.0000 0.0023 +0.0008 3 0 0 0
APR-26 7.15 C 0.0000 0.0000 0.0000 0.0008 +0.0003 3 0 0 0
APR-26 7.20 C 0.0000 0.0000 0.0000 0.0003 +0.0001 3 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 4 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 5 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 6 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 7 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 8 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 7 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 6 0 0 0
APR-26 6.45 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
APR-26 6.50 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
APR-26 6.55 P 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
APR-26 6.60 P 0.0000 0.0000 0.0000 0.0008 -0.0001 4 0 0 0
APR-26 6.65 P 0.0000 0.0000 0.0000 0.0014 -0.0002 4 0 0 0
APR-26 6.70 P 0.0000 0.0000 0.0000 0.0024 -0.0004 4 0 0 0
APR-26 6.75 P 0.0000 0.0000 0.0000 0.0043 -0.0007 4 0 0 0
APR-26 6.80 P 0.0000 0.0000 0.0000 0.0080 -0.0013 3 0 0 0
APR-26 6.85 P 0.0000 0.0000 0.0000 0.0148 -0.0025 3 0 0 0
APR-26 6.90 P 0.0000 0.0000 0.0000 0.0274 -0.0045 3 0 0 0
APR-26 6.95 P 0.0000 0.0000 0.0000 0.0537 -0.0071 3 0 0 0
APR-26 7.00 P 0.0000 0.0000 0.0000 0.0893 -0.0095 3 0 0 0
APR-26 7.05 P 0.0000 0.0000 0.0000 0.1318 -0.0110 3 0 0 0
APR-26 7.10 P 0.0000 0.0000 0.0000 0.1783 -0.0120 3 0 0 0
APR-26 7.15 P 0.0000 0.0000 0.0000 0.2268 -0.0125 3 0 0 0
APR-26 7.20 P 0.0000 0.0000 0.0000 0.2763 -0.0127 3 0 0 0
APR-26 7.25 P 0.0000 0.0000 0.0000 0.3261 -0.0127 3 0 0 0
APR-26 7.30 P 0.0000 0.0000 0.0000 0.3760 -0.0128 0 0 0 0
APR-26 7.35 P 0.0000 0.0000 0.0000 0.4260 -0.0128 0 0 0 0
APR-26 7.40 P 0.0000 0.0000 0.0000 0.4760 -0.0128 0 0 0 0
APR-26 7.45 P 0.0000 0.0000 0.0000 0.5260 -0.0128 0 0 0 0
APR-26 7.50 P 0.0000 0.0000 0.0000 0.5760 -0.0128 0 0 0 0
APR-26 7.55 P 0.0000 0.0000 0.0000 0.6260 -0.0128 0 0 0 0
APR-26 7.60 P 0.0000 0.0000 0.0000 0.6760 -0.0128 0 0 0 0
APR-26 7.65 P 0.0000 0.0000 0.0000 0.7260 -0.0128 0 0 0 0
APR-26 7.70 P 0.0000 0.0000 0.0000 0.7760 -0.0128 0 0 0 0
APR-26 7.75 P 0.0000 0.0000 0.0000 0.8260 -0.0128 0 0 0 0
APR-26 7.80 P 0.0000 0.0000 0.0000 0.8760 -0.0128 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 0.6576 +0.0087 6 0 0 0
MAY-26 6.30 C 0.0000 0.0000 0.0000 0.6077 +0.0087 6 0 0 0
MAY-26 6.35 C 0.0000 0.0000 0.0000 0.5577 +0.0086 5 0 0 0
MAY-26 6.40 C 0.0000 0.0000 0.0000 0.5079 +0.0087 5 0 0 0
MAY-26 6.45 C 0.0000 0.0000 0.0000 0.4581 +0.0086 5 0 0 0
MAY-26 6.50 C 0.0000 0.0000 0.0000 0.4084 +0.0085 5 0 0 0
MAY-26 6.55 C 0.0000 0.0000 0.0000 0.3589 +0.0084 4 0 0 0
MAY-26 6.60 C 0.0000 0.0000 0.0000 0.3098 +0.0083 4 0 0 0
MAY-26 6.65 C 0.0000 0.0000 0.0000 0.2613 +0.0081 4 0 0 0
MAY-26 6.70 C 0.0000 0.0000 0.0000 0.2137 +0.0078 4 0 0 0
MAY-26 6.75 C 0.0000 0.0000 0.0000 0.1677 +0.0073 3 0 0 0
MAY-26 6.80 C 0.0000 0.0000 0.0000 0.1244 +0.0066 3 0 0 0
MAY-26 6.85 C 0.0000 0.0000 0.0000 0.0851 +0.0056 3 0 0 0
MAY-26 6.90 C 0.0000 0.0000 0.0000 0.0518 +0.0043 3 0 0 0
MAY-26 6.95 C 0.0294 0.0294 0.0294 0.0317 +0.0029 3 5 10 +5
MAY-26 7.00 C 0.0000 0.0000 0.0000 0.0185 +0.0019 3 0 0 0
MAY-26 7.05 C 0.0000 0.0000 0.0000 0.0104 +0.0011 3 0 0 0
MAY-26 7.10 C 0.0000 0.0000 0.0000 0.0057 +0.0006 3 0 0 0
MAY-26 7.15 C 0.0000 0.0000 0.0000 0.0031 +0.0004 3 0 0 0
MAY-26 7.20 C 0.0000 0.0000 0.0000 0.0016 +0.0002 3 0 0 0
MAY-26 7.25 C 0.0000 0.0000 0.0000 0.0009 +0.0001 4 0 0 0
MAY-26 7.30 C 0.0000 0.0000 0.0000 0.0005 +0.0001 4 0 0 0
MAY-26 7.35 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 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 5 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 6 0 0 0
TOTAL CALL 5 10 +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 -0.0001 5 0 0 0
MAY-26 6.35 P 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
MAY-26 6.40 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
MAY-26 6.45 P 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
MAY-26 6.50 P 0.0000 0.0000 0.0000 0.0009 -0.0002 5 0 0 0
MAY-26 6.55 P 0.0000 0.0000 0.0000 0.0014 -0.0003 4 0 0 0
MAY-26 6.60 P 0.0000 0.0000 0.0000 0.0023 -0.0004 4 0 0 0
MAY-26 6.65 P 0.0000 0.0000 0.0000 0.0038 -0.0006 4 0 0 0
MAY-26 6.70 P 0.0000 0.0000 0.0000 0.0062 -0.0009 4 0 0 0
MAY-26 6.75 P 0.0000 0.0000 0.0000 0.0102 -0.0014 3 0 0 0
MAY-26 6.80 P 0.0000 0.0000 0.0000 0.0169 -0.0021 3 0 0 0
MAY-26 6.85 P 0.0000 0.0000 0.0000 0.0276 -0.0031 3 0 0 0
MAY-26 6.90 P 0.0000 0.0000 0.0000 0.0443 -0.0044 3 0 0 0
MAY-26 6.95 P 0.0000 0.0000 0.0000 0.0742 -0.0058 3 0 0 0
MAY-26 7.00 P 0.0000 0.0000 0.0000 0.1110 -0.0068 3 0 0 0
MAY-26 7.05 P 0.0000 0.0000 0.0000 0.1529 -0.0076 3 0 0 0
MAY-26 7.10 P 0.0000 0.0000 0.0000 0.1982 -0.0081 3 0 0 0
MAY-26 7.15 P 0.0000 0.0000 0.0000 0.2456 -0.0083 3 0 0 0
MAY-26 7.20 P 0.0000 0.0000 0.0000 0.2941 -0.0085 3 0 0 0
MAY-26 7.25 P 0.0000 0.0000 0.0000 0.3434 -0.0086 4 0 0 0
MAY-26 7.30 P 0.0000 0.0000 0.0000 0.3930 -0.0086 4 0 0 0
MAY-26 7.35 P 0.0000 0.0000 0.0000 0.4427 -0.0087 4 0 0 0
MAY-26 7.40 P 0.0000 0.0000 0.0000 0.4926 -0.0087 4 0 0 0
MAY-26 7.45 P 0.0000 0.0000 0.0000 0.5426 -0.0087 4 0 0 0
MAY-26 7.50 P 0.0000 0.0000 0.0000 0.5925 -0.0087 0 0 0 0
MAY-26 7.55 P 0.0000 0.0000 0.0000 0.6425 -0.0087 0 0 0 0
MAY-26 7.60 P 0.0000 0.0000 0.0000 0.6925 -0.0087 0 0 0 0
MAY-26 7.65 P 0.0000 0.0000 0.0000 0.7425 -0.0087 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 5 10 +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 0.6507 +0.0128 6 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.6008 +0.0128 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.5510 +0.0128 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.5013 +0.0128 5 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.4518 +0.0128 5 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.4025 +0.0127 5 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.3536 +0.0126 4 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.3053 +0.0125 4 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.2579 +0.0122 4 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.2119 +0.0118 4 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.1680 +0.0113 4 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.1271 +0.0105 3 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.0903 +0.0093 3 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.0590 +0.0077 3 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.0393 +0.0059 3 0 5 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0254 +0.0044 3 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0160 +0.0031 3 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0099 +0.0021 3 0 1 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0060 +0.0014 4 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0036 +0.0009 4 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0022 +0.0006 4 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0013 +0.0004 4 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0008 +0.0003 4 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0005 +0.0002 4 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0003 +0.0001 4 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0002 +0.0001 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 7 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 8 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 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
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0009 0.0000 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0014 0.0000 5 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0021 -0.0001 5 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0032 -0.0002 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0049 -0.0003 4 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0075 -0.0006 4 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0115 -0.0010 4 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0176 -0.0015 4 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0267 -0.0023 3 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0399 -0.0035 3 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0586 -0.0051 3 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0889 -0.0069 3 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1250 -0.0084 3 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.1656 -0.0097 3 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2095 -0.0107 3 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2556 -0.0114 4 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3032 -0.0119 4 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3518 -0.0122 4 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.4009 -0.0124 4 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4504 -0.0125 4 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.5001 -0.0126 4 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5499 -0.0127 4 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.5998 -0.0127 4 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.6497 -0.0128 4 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.6997 -0.0127 5 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.7496 -0.0128 0 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.7996 -0.0128 0 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.8496 -0.0128 0 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.8996 -0.0128 0 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.9496 -0.0128 0 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.9996 -0.0128 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 1.0496 -0.0128 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.0996 -0.0128 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.1496 -0.0128 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.1996 -0.0128 0 0 0 0
TOTAL PUT 0 64 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
SEP-26 6.25 C 0.0000 0.0000 0.0000 0.6189 +0.0119 5 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.5693 +0.0119 4 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.5200 +0.0119 4 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.4710 +0.0119 4 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.4224 +0.0119 4 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.3744 +0.0117 4 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.3274 +0.0117 4 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.2815 +0.0114 4 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.2373 +0.0111 4 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.1953 +0.0107 4 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.1562 +0.0101 3 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.1206 +0.0094 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0892 +0.0083 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0664 +0.0071 3 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0484 +0.0059 3 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0345 +0.0047 3 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0241 +0.0036 3 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0166 +0.0028 4 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0112 +0.0021 4 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0074 +0.0014 4 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0049 +0.0011 4 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0032 +0.0008 4 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0020 +0.0005 4 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0013 +0.0003 4 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0008 +0.0002 4 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0005 +0.0001 4 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0003 +0.0001 4 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0002 +0.0001 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 5 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 6 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 70 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 0.0020 0.0000 4 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0030 0.0000 4 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0044 0.0000 4 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0064 -0.0002 4 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0094 -0.0002 4 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0135 -0.0005 4 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0193 -0.0008 4 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0273 -0.0012 4 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0382 -0.0018 3 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0526 -0.0025 3 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0712 -0.0036 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.0984 -0.0048 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1304 -0.0060 3 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.1665 -0.0072 3 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2061 -0.0083 3 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2486 -0.0091 4 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.2932 -0.0098 4 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3394 -0.0105 4 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.3869 -0.0108 4 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4352 -0.0111 4 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.4840 -0.0114 4 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5333 -0.0116 4 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.5828 -0.0117 4 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.6325 -0.0118 4 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.6823 -0.0118 4 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.7322 -0.0118 4 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.7821 -0.0119 4 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.8321 -0.0119 4 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.8820 -0.0119 0 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.9320 -0.0119 0 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 0.9820 -0.0119 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.0320 -0.0119 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.0820 -0.0119 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.1320 -0.0119 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.1820 -0.0119 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.2320 -0.0119 0 0 0 0
TOTAL PUT 0 33 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 103 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 0.5905 +0.0124 4 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.5417 +0.0124 4 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.4933 +0.0122 4 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.4454 +0.0119 4 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.3984 +0.0116 4 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.3525 +0.0113 4 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.3079 +0.0109 4 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.2649 +0.0102 4 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.2241 +0.0096 4 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.1859 +0.0089 4 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.1506 +0.0079 3 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.1188 +0.0070 3 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0909 +0.0060 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0709 +0.0050 3 0 0 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0545 +0.0040 3 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0415 +0.0032 3 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0313 +0.0026 4 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0233 +0.0020 4 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0173 +0.0016 4 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0127 +0.0012 4 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0093 +0.0009 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0068 +0.0007 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0049 +0.0005 4 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0035 +0.0003 4 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0026 +0.0003 4 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0018 +0.0002 4 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0013 +0.0001 4 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0010 +0.0002 4 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0007 +0.0001 4 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0005 +0.0001 4 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0004 +0.0001 5 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0003 +0.0001 5 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0002 +0.0001 5 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 0.0027 -0.0004 4 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0039 -0.0004 4 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0055 -0.0006 4 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0076 -0.0009 4 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0106 -0.0012 4 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0147 -0.0015 4 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0201 -0.0019 4 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0271 -0.0026 4 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0363 -0.0032 4 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0481 -0.0039 4 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0628 -0.0049 3 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.0810 -0.0058 3 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1031 -0.0068 3 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1331 -0.0078 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.1667 -0.0088 3 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2037 -0.0096 3 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2435 -0.0102 4 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.2855 -0.0108 4 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3295 -0.0112 4 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.3749 -0.0116 4 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4215 -0.0119 4 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.4690 -0.0121 4 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5171 -0.0123 4 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.5657 -0.0125 4 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.6148 -0.0125 4 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.6640 -0.0126 4 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.7135 -0.0127 4 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.7632 -0.0126 4 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.8129 -0.0127 4 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.8627 -0.0127 4 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.9126 -0.0127 5 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 0.9625 -0.0127 5 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.0124 -0.0128 5 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.0623 -0.0128 5 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.1123 -0.0128 5 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.1623 -0.0128 5 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.2123 -0.0127 5 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.2622 -0.0128 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 0.5819 +0.0098 6 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.5380 +0.0095 6 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.4953 +0.0092 6 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.4540 +0.0089 6 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.4143 +0.0086 6 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.3762 +0.0082 6 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.3398 +0.0077 6 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.3054 +0.0073 6 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.2730 +0.0069 6 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.2426 +0.0064 6 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.2144 +0.0060 6 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.1883 +0.0055 6 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.1675 +0.0049 6 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.1489 +0.0046 6 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.1321 +0.0041 6 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.1171 +0.0037 6 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.1038 +0.0034 6 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0919 +0.0030 7 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0814 +0.0028 7 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0720 +0.0024 7 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0638 +0.0022 7 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0565 +0.0019 7 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0501 +0.0017 7 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0445 +0.0016 7 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0395 +0.0014 7 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0351 +0.0013 7 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0312 +0.0011 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0278 +0.0010 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0248 +0.0009 8 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0222 +0.0008 8 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0198 +0.0007 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0178 +0.0007 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0160 +0.0006 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0143 +0.0005 8 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0129 +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 0.0231 -0.0012 6 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0292 -0.0015 6 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0365 -0.0018 6 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0452 -0.0021 6 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0555 -0.0024 6 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0674 -0.0028 6 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0810 -0.0033 6 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0966 -0.0037 6 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.1142 -0.0041 6 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1338 -0.0046 6 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1556 -0.0050 6 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1795 -0.0055 6 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.2087 -0.0061 6 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2401 -0.0064 6 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2733 -0.0069 6 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.3083 -0.0073 6 0 27 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3450 -0.0076 6 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3831 -0.0080 7 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.4226 -0.0082 7 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4632 -0.0086 7 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.5050 -0.0088 7 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.5477 -0.0091 7 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5913 -0.0093 7 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.6357 -0.0094 7 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6807 -0.0096 7 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.7263 -0.0097 7 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.7724 -0.0099 7 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.8190 -0.0100 7 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.8660 -0.0101 8 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.9134 -0.0102 8 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.9610 -0.0103 8 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.0090 -0.0103 8 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.0572 -0.0104 8 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.1055 -0.0105 8 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.1541 -0.0105 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 0.5634 +0.0023 6 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.5214 +0.0021 6 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.4809 +0.0021 6 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.4417 +0.0020 6 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.4041 +0.0019 6 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.3682 +0.0019 6 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.3340 +0.0018 6 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.3016 +0.0017 6 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.2712 +0.0017 6 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.2426 +0.0015 6 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.2160 +0.0014 6 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.1914 -0.0021 6 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.1721 -0.0023 6 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.1547 -0.0023 6 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.1390 -0.0023 6 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.1249 -0.0023 6 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.1122 -0.0022 6 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.1008 -0.0022 7 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0905 -0.0022 7 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0814 -0.0021 7 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0732 -0.0020 7 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0659 -0.0019 7 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0594 -0.0018 7 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0535 -0.0018 7 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0483 -0.0017 7 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0437 -0.0016 7 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0395 -0.0015 7 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0358 -0.0014 7 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0325 -0.0013 8 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0295 -0.0013 8 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0269 -0.0012 8 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0245 -0.0011 8 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0223 -0.0011 8 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0204 -0.0010 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 0.0367 -0.0002 6 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0447 -0.0004 6 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0542 -0.0004 6 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0650 -0.0005 6 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0774 -0.0006 6 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0915 -0.0006 6 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.1073 -0.0007 6 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.1249 -0.0008 6 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1445 -0.0008 6 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1659 -0.0010 6 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1893 -0.0011 6 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2147 -0.0046 6 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2454 -0.0048 6 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2780 -0.0048 6 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.3123 -0.0048 6 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.3482 -0.0048 6 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.3855 -0.0047 6 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.4241 -0.0047 7 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.4638 -0.0047 7 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.5047 -0.0046 7 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.5465 -0.0045 7 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.5892 -0.0044 7 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.6327 -0.0043 7 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.6768 -0.0043 7 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.7216 -0.0042 7 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.7670 -0.0041 7 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.8128 -0.0040 7 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.8591 -0.0039 7 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 0.9058 -0.0038 8 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 0.9528 -0.0038 8 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.0002 -0.0037 8 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.0478 -0.0036 8 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.0956 -0.0036 8 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.1437 -0.0035 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 0.5736 +0.0022 6 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.5328 +0.0022 6 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.4932 +0.0021 6 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.4551 +0.0020 6 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.4184 +0.0019 6 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.3834 +0.0019 6 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.3499 +0.0018 6 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.3182 +0.0017 6 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.2882 +0.0016 6 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.2600 +0.0016 6 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.2336 +0.0015 6 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.2090 -0.0024 6 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.1900 -0.0025 6 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.1727 -0.0025 6 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.1569 -0.0025 6 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.1425 -0.0026 6 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.1295 -0.0025 6 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.1178 -0.0024 7 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.1071 -0.0025 7 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0975 -0.0024 7 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0888 -0.0023 7 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0810 -0.0022 7 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0739 -0.0021 7 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0675 -0.0020 7 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0617 -0.0020 7 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0565 -0.0019 7 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0518 -0.0018 7 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0475 -0.0018 7 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0437 -0.0016 8 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0402 -0.0016 8 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0370 -0.0015 8 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0342 -0.0014 8 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0316 -0.0013 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 0.0469 -0.0003 6 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0561 -0.0003 6 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0665 -0.0004 6 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0784 -0.0005 6 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0917 -0.0006 6 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.1067 -0.0006 6 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1232 -0.0007 6 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1415 -0.0008 6 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1615 -0.0009 6 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.1833 -0.0009 6 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2069 -0.0010 6 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2323 -0.0049 6 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.2633 -0.0050 6 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.2960 -0.0050 6 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.3302 -0.0050 6 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.3658 -0.0051 6 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.4028 -0.0050 6 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.4411 -0.0049 7 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.4804 -0.0050 7 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.5208 -0.0049 7 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.5621 -0.0048 7 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.6043 -0.0047 7 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.6472 -0.0046 7 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.6908 -0.0045 7 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.7350 -0.0045 7 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.7798 -0.0044 7 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.8251 -0.0043 7 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 0.8708 -0.0043 7 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 0.9170 -0.0041 8 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 0.9635 -0.0041 8 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.0103 -0.0040 8 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.0575 -0.0039 8 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.1049 -0.0038 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.00 MARKET TOTAL 5 325 +5
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED