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
20 FEB 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
MAR-26 6.15 C 0.0000 0.0000 0.0000 0.7437 +0.0050 0 0 0 0
MAR-26 6.20 C 0.0000 0.0000 0.0000 0.6937 +0.0050 0 0 0 0
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.6437 +0.0050 0 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.5937 +0.0050 0 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.5437 +0.0050 0 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.4937 +0.0050 0 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.4437 +0.0050 0 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.3937 +0.0050 0 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.3437 +0.0050 0 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.2937 +0.0050 0 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.2437 +0.0050 0 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.1938 +0.0051 4 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.1440 +0.0050 3 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.0953 +0.0050 3 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.0505 +0.0040 3 0 0 0
MAR-26 6.90 C 0.0000 0.0000 0.0000 0.0171 +0.0017 2 0 2 0
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.0061 +0.0006 3 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.0024 +0.0002 4 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.0011 +0.0001 4 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 33 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 30 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
TOTAL CALL 0 71 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 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAR-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAR-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0016 0.0000 3 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0068 -0.0010 3 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0234 -0.0033 2 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0624 -0.0044 3 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.1087 -0.0048 4 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.1574 -0.0049 4 0 5 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.2068 -0.0050 5 0 6 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.2566 -0.0050 5 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.3065 -0.0050 6 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.3564 -0.0050 7 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.4064 -0.0050 7 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.4564 -0.0050 8 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.5064 -0.0050 9 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.5563 -0.0051 0 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.6063 -0.0050 0 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.6563 -0.0050 0 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.7063 -0.0050 0 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.7563 -0.0050 0 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.8063 -0.0050 0 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.8563 -0.0050 0 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.9063 -0.0050 0 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.9563 -0.0050 0 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 1.0063 -0.0050 0 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 1.0563 -0.0050 0 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 1.1063 -0.0050 0 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 1.1563 -0.0050 0 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 1.2063 -0.0050 0 0 0 0
TOTAL PUT 0 16 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 87 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 6.15 C 0.0000 0.0000 0.0000 0.7319 +0.0046 0 0 0 0
APR-26 6.20 C 0.0000 0.0000 0.0000 0.6819 +0.0046 0 0 0 0
APR-26 6.25 C 0.0000 0.0000 0.0000 0.6319 +0.0046 0 0 0 0
APR-26 6.30 C 0.0000 0.0000 0.0000 0.5819 +0.0046 0 0 0 0
APR-26 6.35 C 0.0000 0.0000 0.0000 0.5319 +0.0046 0 0 0 0
APR-26 6.40 C 0.0000 0.0000 0.0000 0.4819 +0.0046 0 0 0 0
APR-26 6.45 C 0.0000 0.0000 0.0000 0.4319 +0.0046 0 0 0 0
APR-26 6.50 C 0.0000 0.0000 0.0000 0.3820 +0.0046 5 0 0 0
APR-26 6.55 C 0.0000 0.0000 0.0000 0.3320 +0.0045 4 0 0 0
APR-26 6.60 C 0.0000 0.0000 0.0000 0.2822 +0.0045 4 0 0 0
APR-26 6.65 C 0.0000 0.0000 0.0000 0.2326 +0.0044 4 0 0 0
APR-26 6.70 C 0.0000 0.0000 0.0000 0.1836 +0.0043 4 0 0 0
APR-26 6.75 C 0.0000 0.0000 0.0000 0.1358 +0.0040 3 0 0 0
APR-26 6.80 C 0.0000 0.0000 0.0000 0.0909 +0.0035 3 0 0 0
APR-26 6.85 C 0.0000 0.0000 0.0000 0.0517 +0.0027 3 0 0 0
APR-26 6.90 C 0.0000 0.0000 0.0000 0.0224 +0.0015 2 0 0 0
APR-26 6.95 C 0.0000 0.0000 0.0000 0.0094 +0.0007 3 0 0 0
APR-26 7.00 C 0.0000 0.0000 0.0000 0.0036 +0.0002 3 0 0 0
APR-26 7.05 C 0.0000 0.0000 0.0000 0.0013 +0.0001 3 0 0 0
APR-26 7.10 C 0.0000 0.0000 0.0000 0.0005 +0.0001 3 0 0 0
APR-26 7.15 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
APR-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
APR-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
APR-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
APR-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
APR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 0.0001 0.0000 6 0 0 0
APR-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
APR-26 6.55 P 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
APR-26 6.60 P 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 0 0
APR-26 6.65 P 0.0000 0.0000 0.0000 0.0007 -0.0002 4 0 0 0
APR-26 6.70 P 0.0000 0.0000 0.0000 0.0017 -0.0003 4 0 0 0
APR-26 6.75 P 0.0000 0.0000 0.0000 0.0039 -0.0006 3 0 0 0
APR-26 6.80 P 0.0000 0.0000 0.0000 0.0090 -0.0011 3 0 0 0
APR-26 6.85 P 0.0000 0.0000 0.0000 0.0198 -0.0019 3 0 0 0
APR-26 6.90 P 0.0000 0.0000 0.0000 0.0405 -0.0031 2 0 0 0
APR-26 6.95 P 0.0000 0.0000 0.0000 0.0775 -0.0039 3 0 0 0
APR-26 7.00 P 0.0000 0.0000 0.0000 0.1217 -0.0044 3 0 0 0
APR-26 7.05 P 0.0000 0.0000 0.0000 0.1694 -0.0045 3 0 0 0
APR-26 7.10 P 0.0000 0.0000 0.0000 0.2186 -0.0045 3 0 0 0
APR-26 7.15 P 0.0000 0.0000 0.0000 0.2683 -0.0046 4 0 0 0
APR-26 7.20 P 0.0000 0.0000 0.0000 0.3182 -0.0046 4 0 0 0
APR-26 7.25 P 0.0000 0.0000 0.0000 0.3681 -0.0046 0 0 0 0
APR-26 7.30 P 0.0000 0.0000 0.0000 0.4181 -0.0046 0 0 0 0
APR-26 7.35 P 0.0000 0.0000 0.0000 0.4681 -0.0046 0 0 0 0
APR-26 7.40 P 0.0000 0.0000 0.0000 0.5181 -0.0046 0 0 0 0
APR-26 7.45 P 0.0000 0.0000 0.0000 0.5681 -0.0046 0 0 0 0
APR-26 7.50 P 0.0000 0.0000 0.0000 0.6181 -0.0046 0 0 0 0
APR-26 7.55 P 0.0000 0.0000 0.0000 0.6681 -0.0046 0 0 0 0
APR-26 7.60 P 0.0000 0.0000 0.0000 0.7181 -0.0046 0 0 0 0
APR-26 7.65 P 0.0000 0.0000 0.0000 0.7681 -0.0046 0 0 0 0
APR-26 7.70 P 0.0000 0.0000 0.0000 0.8181 -0.0046 0 0 0 0
APR-26 7.75 P 0.0000 0.0000 0.0000 0.8681 -0.0046 0 0 0 0
APR-26 7.80 P 0.0000 0.0000 0.0000 0.9181 -0.0046 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 6.15 C 0.0000 0.0000 0.0000 0.7183 +0.0047 0 0 0 0
MAY-26 6.20 C 0.0000 0.0000 0.0000 0.6683 +0.0047 0 0 0 0
MAY-26 6.25 C 0.0000 0.0000 0.0000 0.6183 +0.0047 0 0 0 0
MAY-26 6.30 C 0.0000 0.0000 0.0000 0.5683 +0.0047 0 0 0 0
MAY-26 6.35 C 0.0000 0.0000 0.0000 0.5183 +0.0047 0 0 0 0
MAY-26 6.40 C 0.0000 0.0000 0.0000 0.4684 +0.0047 5 0 0 0
MAY-26 6.45 C 0.0000 0.0000 0.0000 0.4184 +0.0046 4 0 0 0
MAY-26 6.50 C 0.0000 0.0000 0.0000 0.3686 +0.0047 4 0 0 0
MAY-26 6.55 C 0.0000 0.0000 0.0000 0.3189 +0.0046 4 0 0 0
MAY-26 6.60 C 0.0000 0.0000 0.0000 0.2696 +0.0045 4 0 0 0
MAY-26 6.65 C 0.0000 0.0000 0.0000 0.2210 +0.0044 4 0 0 0
MAY-26 6.70 C 0.0000 0.0000 0.0000 0.1737 +0.0041 3 0 0 0
MAY-26 6.75 C 0.0000 0.0000 0.0000 0.1289 +0.0037 3 0 0 0
MAY-26 6.80 C 0.0000 0.0000 0.0000 0.0882 +0.0031 3 0 0 0
MAY-26 6.85 C 0.0000 0.0000 0.0000 0.0538 +0.0023 3 0 0 0
MAY-26 6.90 C 0.0000 0.0000 0.0000 0.0315 +0.0016 3 0 0 0
MAY-26 6.95 C 0.0000 0.0000 0.0000 0.0171 +0.0009 3 0 15 0
MAY-26 7.00 C 0.0000 0.0000 0.0000 0.0087 +0.0005 3 0 0 0
MAY-26 7.05 C 0.0000 0.0000 0.0000 0.0042 +0.0003 3 0 0 0
MAY-26 7.10 C 0.0000 0.0000 0.0000 0.0019 +0.0001 3 0 0 0
MAY-26 7.15 C 0.0000 0.0000 0.0000 0.0008 0.0000 3 0 0 0
MAY-26 7.20 C 0.0000 0.0000 0.0000 0.0004 +0.0001 4 0 0 0
MAY-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAY-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAY-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAY-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
TOTAL CALL 0 15 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 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
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 6 0 0 0
MAY-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 6.45 P 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
MAY-26 6.50 P 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
MAY-26 6.55 P 0.0000 0.0000 0.0000 0.0006 -0.0001 4 0 0 0
MAY-26 6.60 P 0.0000 0.0000 0.0000 0.0013 -0.0002 4 0 0 0
MAY-26 6.65 P 0.0000 0.0000 0.0000 0.0027 -0.0003 4 0 0 0
MAY-26 6.70 P 0.0000 0.0000 0.0000 0.0054 -0.0006 3 0 0 0
MAY-26 6.75 P 0.0000 0.0000 0.0000 0.0106 -0.0010 3 0 0 0
MAY-26 6.80 P 0.0000 0.0000 0.0000 0.0199 -0.0016 3 0 0 0
MAY-26 6.85 P 0.0000 0.0000 0.0000 0.0355 -0.0024 3 0 0 0
MAY-26 6.90 P 0.0000 0.0000 0.0000 0.0632 -0.0031 3 0 0 0
MAY-26 6.95 P 0.0000 0.0000 0.0000 0.0988 -0.0038 3 0 0 0
MAY-26 7.00 P 0.0000 0.0000 0.0000 0.1404 -0.0042 3 0 0 0
MAY-26 7.05 P 0.0000 0.0000 0.0000 0.1859 -0.0044 3 0 0 0
MAY-26 7.10 P 0.0000 0.0000 0.0000 0.2336 -0.0046 3 0 0 0
MAY-26 7.15 P 0.0000 0.0000 0.0000 0.2825 -0.0047 3 0 0 0
MAY-26 7.20 P 0.0000 0.0000 0.0000 0.3321 -0.0046 4 0 0 0
MAY-26 7.25 P 0.0000 0.0000 0.0000 0.3818 -0.0047 3 0 0 0
MAY-26 7.30 P 0.0000 0.0000 0.0000 0.4318 -0.0047 4 0 0 0
MAY-26 7.35 P 0.0000 0.0000 0.0000 0.4817 -0.0047 0 0 0 0
MAY-26 7.40 P 0.0000 0.0000 0.0000 0.5317 -0.0047 0 0 0 0
MAY-26 7.45 P 0.0000 0.0000 0.0000 0.5817 -0.0047 0 0 0 0
MAY-26 7.50 P 0.0000 0.0000 0.0000 0.6317 -0.0047 0 0 0 0
MAY-26 7.55 P 0.0000 0.0000 0.0000 0.6817 -0.0047 0 0 0 0
MAY-26 7.60 P 0.0000 0.0000 0.0000 0.7317 -0.0047 0 0 0 0
MAY-26 7.65 P 0.0000 0.0000 0.0000 0.7817 -0.0047 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 15 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 6.15 C 0.0000 0.0000 0.0000 0.7068 +0.0047 0 0 0 0
JUN-26 6.20 C 0.0000 0.0000 0.0000 0.6569 +0.0047 6 0 0 0
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.6069 +0.0047 5 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.5570 +0.0047 5 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.5071 +0.0047 5 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.4572 +0.0046 4 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.4076 +0.0047 4 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.3581 +0.0046 4 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.3090 +0.0045 4 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.2606 +0.0043 4 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.2134 +0.0042 4 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.1679 +0.0038 3 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.1254 +0.0035 3 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.0871 +0.0028 3 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.0549 +0.0022 3 0 0 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.0350 +0.0015 3 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.0216 +0.0009 3 0 5 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0131 +0.0007 3 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0077 +0.0003 3 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0046 +0.0003 4 0 1 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0027 +0.0002 4 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0016 +0.0001 4 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0009 0.0000 4 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 10 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0004 -0.0001 4 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0008 0.0000 4 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0013 -0.0001 4 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0022 -0.0002 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0038 -0.0004 4 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0066 -0.0005 4 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0111 -0.0009 3 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0186 -0.0012 3 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0303 -0.0019 3 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0481 -0.0025 3 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0782 -0.0032 3 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1148 -0.0038 3 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1563 -0.0040 3 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2009 -0.0044 3 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2478 -0.0044 4 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2959 -0.0045 4 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3448 -0.0046 4 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3941 -0.0047 4 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.4437 -0.0047 4 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4935 -0.0047 4 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.5434 -0.0047 4 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5933 -0.0047 5 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.6433 -0.0047 5 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.6932 -0.0047 0 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.7432 -0.0047 0 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.7932 -0.0047 0 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.8432 -0.0047 0 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.8932 -0.0047 0 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.9432 -0.0047 0 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.9932 -0.0047 0 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 1.0432 -0.0047 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 1.0932 -0.0047 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.1432 -0.0047 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.1932 -0.0047 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.2432 -0.0047 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 6.15 C 0.0000 0.0000 0.0000 0.6758 +0.0048 6 0 0 0
SEP-26 6.20 C 0.0000 0.0000 0.0000 0.6263 +0.0050 5 0 0 0
SEP-26 6.25 C 0.0000 0.0000 0.0000 0.5768 +0.0050 5 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.5276 +0.0051 5 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.4786 +0.0051 5 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.4301 +0.0051 5 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.3821 +0.0051 5 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.3349 +0.0051 4 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.2887 +0.0049 4 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.2440 +0.0048 4 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.2011 +0.0044 4 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.1608 +0.0039 4 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.1236 +0.0031 3 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.0906 +0.0024 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0680 +0.0019 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0502 +0.0015 4 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0365 +0.0011 4 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0262 +0.0008 4 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0187 +0.0006 4 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0132 +0.0004 4 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0093 +0.0003 4 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0065 +0.0002 4 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0046 +0.0002 4 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0032 +0.0001 4 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0022 0.0000 4 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0016 +0.0001 5 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0011 0.0000 5 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0008 0.0000 5 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0006 +0.0001 5 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 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 6 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 6.15 P 0.0000 0.0000 0.0000 0.0011 +0.0002 6 0 0 0
SEP-26 6.20 P 0.0000 0.0000 0.0000 0.0016 +0.0004 5 0 0 0
SEP-26 6.25 P 0.0000 0.0000 0.0000 0.0021 +0.0004 5 0 0 0
SEP-26 6.30 P 0.0000 0.0000 0.0000 0.0029 +0.0005 5 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0039 +0.0005 5 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0054 +0.0005 5 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0074 +0.0005 5 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0102 +0.0005 4 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0140 +0.0003 4 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0193 +0.0002 4 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0264 -0.0002 4 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0361 -0.0007 4 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0489 -0.0015 3 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0659 -0.0022 3 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0933 -0.0027 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1255 -0.0031 4 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1618 -0.0035 4 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2015 -0.0038 4 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2440 -0.0040 4 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2885 -0.0042 4 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3346 -0.0043 4 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3818 -0.0044 4 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.4299 -0.0044 4 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4785 -0.0045 4 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.5275 -0.0046 4 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5769 -0.0045 5 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.6264 -0.0046 5 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.6761 -0.0046 5 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.7259 -0.0045 5 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.7757 -0.0046 5 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.8256 -0.0046 5 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.8755 -0.0046 5 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.9255 -0.0045 5 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.9754 -0.0046 5 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 1.0254 -0.0046 6 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.0754 -0.0046 6 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.1253 -0.0046 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.1753 -0.0046 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.2253 -0.0046 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.2753 -0.0046 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 6.15 C 0.0000 0.0000 0.0000 0.6501 +0.0066 5 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.6013 +0.0070 5 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.5529 +0.0073 5 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.5048 +0.0076 5 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.4574 +0.0079 5 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.4106 +0.0081 5 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.3647 +0.0081 5 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.3200 +0.0080 4 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.2768 +0.0078 4 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.2353 +0.0072 4 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.1960 +0.0063 4 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.1593 +0.0051 4 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.1257 +0.0036 4 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0958 +0.0021 3 0 0 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0759 +0.0017 4 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0597 +0.0015 4 0 10 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0466 +0.0012 4 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0362 +0.0009 4 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0280 +0.0007 4 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0216 +0.0006 4 0 0 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0166 +0.0004 4 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0128 +0.0003 4 0 0 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0099 +0.0003 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0076 +0.0002 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0059 +0.0002 5 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0046 +0.0002 5 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0035 0.0000 5 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0028 +0.0001 5 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0022 +0.0001 5 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0017 0.0000 5 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0013 0.0000 5 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0011 +0.0001 5 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0009 +0.0001 5 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0007 0.0000 6 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0006 +0.0001 6 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0002 0.0000 6 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
TOTAL CALL 0 10 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 6.15 P 0.0000 0.0000 0.0000 0.0042 +0.0020 5 0 0 0
DEC-26 6.20 P 0.0000 0.0000 0.0000 0.0054 +0.0024 5 0 0 0
DEC-26 6.25 P 0.0000 0.0000 0.0000 0.0070 +0.0027 5 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0089 +0.0030 5 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0115 +0.0033 5 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0147 +0.0035 5 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0188 +0.0035 5 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0241 +0.0034 4 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0309 +0.0032 4 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0394 +0.0026 4 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0501 +0.0017 4 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0634 +0.0005 4 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0798 -0.0010 4 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.0999 -0.0025 3 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1300 -0.0029 4 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1638 -0.0031 4 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2007 -0.0034 4 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2403 -0.0037 4 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2821 -0.0039 4 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3257 -0.0040 4 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3707 -0.0042 4 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.4169 -0.0043 4 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4640 -0.0043 4 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.5117 -0.0044 4 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5600 -0.0044 5 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.6087 -0.0044 5 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.6576 -0.0046 5 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.7069 -0.0045 5 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.7563 -0.0045 5 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.8058 -0.0046 5 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.8554 -0.0046 5 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.9052 -0.0045 5 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.9550 -0.0045 5 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.0048 -0.0046 6 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.0547 -0.0045 6 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.1045 -0.0046 6 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.1545 -0.0046 6 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.2044 -0.0046 6 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.2543 -0.0046 6 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.3043 -0.0046 6 0 0 0
TOTAL PUT 0 17 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
MAR-27 6.15 C 0.0000 0.0000 0.0000 0.6229 +0.0065 5 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.5748 +0.0066 5 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.5274 +0.0068 5 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.4807 +0.0070 5 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.4349 +0.0070 5 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.3902 +0.0069 4 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.3469 +0.0068 4 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.3052 +0.0064 4 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.2654 +0.0059 4 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.2278 +0.0052 4 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.1927 +0.0044 4 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.1604 +0.0035 4 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.1311 +0.0025 4 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.1084 +0.0022 4 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0889 +0.0019 4 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0723 +0.0016 4 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0583 +0.0013 4 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0467 +0.0011 4 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.0371 +0.0009 4 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0294 +0.0008 4 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0231 +0.0006 4 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0180 +0.0004 4 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0140 +0.0004 4 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0109 +0.0003 4 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0084 +0.0002 5 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0065 +0.0002 5 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0050 +0.0002 5 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0038 +0.0001 5 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0029 +0.0001 5 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0022 0.0000 5 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0017 +0.0001 5 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0013 0.0000 5 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0010 0.0000 5 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0008 +0.0001 5 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0003 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
MAR-27 6.15 P 0.0000 0.0000 0.0000 0.0057 +0.0014 5 0 0 0
MAR-27 6.20 P 0.0000 0.0000 0.0000 0.0076 +0.0015 5 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0102 +0.0017 5 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0135 +0.0019 5 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0177 +0.0019 5 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0230 +0.0018 4 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0297 +0.0017 4 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0380 +0.0013 4 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0482 +0.0008 4 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0606 +0.0001 4 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0755 -0.0007 4 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.0932 -0.0016 4 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1139 -0.0026 4 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1412 -0.0029 4 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1717 -0.0032 4 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2051 -0.0035 4 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2411 -0.0038 4 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2795 -0.0040 4 0 27 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3199 -0.0042 4 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3622 -0.0043 4 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.4059 -0.0045 4 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4508 -0.0047 4 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.4968 -0.0047 4 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.5437 -0.0048 4 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.5912 -0.0049 5 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.6393 -0.0049 5 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.6878 -0.0049 5 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.7366 -0.0050 5 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.7857 -0.0050 5 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.8350 -0.0051 5 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.8845 -0.0050 5 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.9341 -0.0051 5 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 0.9838 -0.0051 5 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.0336 -0.0050 5 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.0834 -0.0051 5 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.1332 -0.0051 5 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.1831 -0.0051 5 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 6.15 C 0.0000 0.0000 0.0000 0.5996 +0.0011 4 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.5525 +0.0011 4 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.5061 +0.0011 4 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.4607 +0.0010 4 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.4164 +0.0009 4 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.3736 +0.0010 4 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.3323 +0.0009 4 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.2929 +0.0008 4 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.2555 +0.0007 4 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.2205 +0.0007 4 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.1880 +0.0006 4 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.1582 +0.0005 4 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.1312 +0.0004 4 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.1102 +0.0004 4 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0920 +0.0003 4 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0763 +0.0003 4 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0629 +0.0002 4 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0516 +0.0002 4 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0421 +0.0001 4 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0342 +0.0001 4 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0277 +0.0001 4 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0224 +0.0001 4 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0180 +0.0001 4 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0144 0.0000 4 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0116 +0.0001 5 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0092 0.0000 5 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0074 +0.0001 5 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0059 0.0000 5 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0047 0.0000 5 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0037 0.0000 5 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0030 +0.0001 5 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0023 0.0000 5 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0019 0.0000 5 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0015 0.0000 5 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0012 0.0000 5 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0009 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
JUN-27 6.15 P 0.0000 0.0000 0.0000 0.0085 -0.0001 4 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0114 -0.0001 4 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0150 -0.0001 4 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0196 -0.0002 4 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0253 -0.0003 4 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0325 -0.0002 4 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0412 -0.0003 4 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0518 -0.0004 4 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0644 -0.0005 4 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.0794 -0.0005 4 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.0969 -0.0006 4 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1171 -0.0007 4 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1401 -0.0008 4 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.1691 -0.0008 4 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2009 -0.0009 4 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2352 -0.0009 4 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.2718 -0.0010 4 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.3105 -0.0010 4 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.3510 -0.0011 4 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.3931 -0.0011 4 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.4366 -0.0011 4 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.4813 -0.0011 4 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.5269 -0.0011 4 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.5733 -0.0012 4 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.6205 -0.0011 5 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.6681 -0.0012 5 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.7163 -0.0011 5 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.7648 -0.0012 5 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.8136 -0.0012 5 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.8626 -0.0012 5 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 0.9119 -0.0011 5 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 0.9612 -0.0012 5 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.0108 -0.0012 5 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.0604 -0.0012 5 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.1101 -0.0012 5 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.1598 -0.0012 5 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 6.15 C 0.0000 0.0000 0.0000 0.5740 -0.0059 4 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.5281 -0.0057 4 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.4831 -0.0056 4 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.4392 -0.0055 4 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.3966 -0.0054 4 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.3556 -0.0051 4 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.3162 -0.0050 4 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.2788 -0.0047 4 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.2435 -0.0044 4 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.2105 -0.0041 4 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.1799 -0.0038 4 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.1520 -0.0034 4 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.1300 -0.0031 4 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.1106 -0.0028 4 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0937 -0.0025 4 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0790 -0.0022 4 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0663 -0.0019 4 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0555 -0.0016 4 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0462 -0.0015 4 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0384 -0.0013 4 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0318 -0.0011 4 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0263 -0.0009 4 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0217 -0.0008 4 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0179 -0.0007 5 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0147 -0.0006 5 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0121 -0.0005 5 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0099 -0.0004 5 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0082 -0.0003 5 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0067 -0.0003 5 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0055 -0.0002 5 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0045 -0.0002 5 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0037 -0.0002 5 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0030 -0.0002 5 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0025 -0.0001 5 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0021 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
SEP-27 6.15 P 0.0000 0.0000 0.0000 0.0143 +0.0004 4 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0184 +0.0006 4 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0234 +0.0007 4 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0295 +0.0008 4 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0369 +0.0009 4 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0459 +0.0012 4 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0565 +0.0013 4 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0691 +0.0016 4 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.0838 +0.0019 4 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1008 +0.0022 4 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1202 +0.0025 4 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.1423 +0.0029 4 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.1703 +0.0032 4 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2009 +0.0035 4 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.2340 +0.0038 4 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.2693 +0.0041 4 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.3066 +0.0044 4 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.3458 +0.0047 4 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.3865 +0.0048 4 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.4287 +0.0050 4 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.4721 +0.0052 4 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.5166 +0.0054 4 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.5620 +0.0055 4 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.6082 +0.0056 5 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.6550 +0.0057 5 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.7024 +0.0058 5 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.7502 +0.0059 5 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.7985 +0.0060 5 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.8470 +0.0060 5 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 0.8958 +0.0061 5 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 0.9448 +0.0061 5 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 0.9940 +0.0061 5 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.0433 +0.0061 5 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.0928 +0.0062 5 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.1424 +0.0063 5 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
DEC-27 6.15 C 0.0000 0.0000 0.0000 0.5789 -0.0058 4 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.5336 -0.0057 4 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.4894 -0.0056 4 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.4463 -0.0054 4 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.4046 -0.0052 4 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.3643 -0.0051 4 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.3257 -0.0048 4 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.2889 -0.0046 4 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.2541 -0.0044 4 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.2215 -0.0041 4 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.1912 -0.0037 4 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.1633 -0.0034 4 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.1414 -0.0031 4 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.1220 -0.0028 4 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.1048 -0.0025 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0897 -0.0023 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0766 -0.0020 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0652 -0.0017 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0553 -0.0016 4 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0468 -0.0014 4 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0396 -0.0012 4 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0334 -0.0010 4 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0281 -0.0009 4 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0237 -0.0007 5 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0199 -0.0007 5 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0167 -0.0006 5 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0140 -0.0005 5 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0118 -0.0004 5 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0099 -0.0003 5 0 0 0
DEC-27 7.60 C 0.0000 0.0000 0.0000 0.0083 -0.0003 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-27 6.15 P 0.0000 0.0000 0.0000 0.0192 +0.0005 4 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0239 +0.0006 4 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0297 +0.0007 4 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0366 +0.0009 4 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0449 +0.0011 4 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0546 +0.0012 4 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.0660 +0.0015 4 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.0792 +0.0017 4 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.0944 +0.0019 4 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.1118 +0.0022 4 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.1315 +0.0026 4 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.1536 +0.0029 4 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.1817 +0.0032 4 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.2123 +0.0035 4 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.2451 +0.0038 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.2800 +0.0040 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.3169 +0.0043 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.3555 +0.0046 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.3956 +0.0047 4 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.4371 +0.0049 4 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.4799 +0.0051 4 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.5237 +0.0053 4 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.5684 +0.0054 4 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.6140 +0.0056 5 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.6602 +0.0056 5 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.7070 +0.0057 5 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 0.7543 +0.0058 5 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 0.8021 +0.0059 5 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 0.8502 +0.0060 5 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 0.8986 +0.0060 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 340 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED