RMB CURRENCY OPTIONS DAILY MARKET REPORT
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
USD/CNH Options RMB10 per minimum fluctuation
TRADING DAY OF THE EXCHANGE
07 APR 2026, TUESDAY
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 0.7112 -0.0130 0 0 0 0
APR-26 6.20 C 0.0000 0.0000 0.0000 0.6612 -0.0130 0 0 0 0
APR-26 6.25 C 0.0000 0.0000 0.0000 0.6112 -0.0130 0 0 0 0
APR-26 6.30 C 0.0000 0.0000 0.0000 0.5612 -0.0130 0 0 0 0
APR-26 6.35 C 0.0000 0.0000 0.0000 0.5112 -0.0130 0 0 0 0
APR-26 6.40 C 0.0000 0.0000 0.0000 0.4612 -0.0130 0 0 0 0
APR-26 6.45 C 0.0000 0.0000 0.0000 0.4112 -0.0130 0 0 0 0
APR-26 6.50 C 0.0000 0.0000 0.0000 0.3612 -0.0130 0 0 0 0
APR-26 6.55 C 0.0000 0.0000 0.0000 0.3112 -0.0130 0 0 0 0
APR-26 6.60 C 0.0000 0.0000 0.0000 0.2612 -0.0130 0 0 0 0
APR-26 6.65 C 0.0000 0.0000 0.0000 0.2112 -0.0130 0 0 0 0
APR-26 6.70 C 0.0000 0.0000 0.0000 0.1612 -0.0130 0 0 0 0
APR-26 6.75 C 0.0000 0.0000 0.0000 0.1112 -0.0130 0 0 0 0
APR-26 6.80 C 0.0000 0.0000 0.0000 0.0617 -0.0130 3 0 0 0
APR-26 6.85 C 0.0000 0.0000 0.0000 0.0183 -0.0115 3 0 0 0
APR-26 6.90 C 0.0000 0.0000 0.0000 0.0019 -0.0020 3 0 0 0
APR-26 6.95 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
APR-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
APR-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
APR-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
APR-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
APR-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
APR-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
APR-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
APR-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
APR-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
APR-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
APR-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 28 0 0 0
APR-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 29 0 0 0
APR-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 31 0 0 0
APR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 32 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 28 0 0 0
APR-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
APR-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 24 0 0 0
APR-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
APR-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
APR-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
APR-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
APR-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
APR-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
APR-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
APR-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-26 6.70 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-26 6.75 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
APR-26 6.80 P 0.0000 0.0000 0.0000 0.0005 0.0000 3 0 0 0
APR-26 6.85 P 0.0000 0.0000 0.0000 0.0071 +0.0015 3 0 0 0
APR-26 6.90 P 0.0000 0.0000 0.0000 0.0407 +0.0110 3 0 0 0
APR-26 6.95 P 0.0000 0.0000 0.0000 0.0889 +0.0129 4 0 0 0
APR-26 7.00 P 0.0000 0.0000 0.0000 0.1388 +0.0130 0 0 0 0
APR-26 7.05 P 0.0000 0.0000 0.0000 0.1888 +0.0130 0 0 0 0
APR-26 7.10 P 0.0000 0.0000 0.0000 0.2388 +0.0130 0 0 0 0
APR-26 7.15 P 0.0000 0.0000 0.0000 0.2888 +0.0130 0 0 0 0
APR-26 7.20 P 0.0000 0.0000 0.0000 0.3388 +0.0130 0 0 0 0
APR-26 7.25 P 0.0000 0.0000 0.0000 0.3888 +0.0130 0 0 0 0
APR-26 7.30 P 0.0000 0.0000 0.0000 0.4388 +0.0130 0 0 0 0
APR-26 7.35 P 0.0000 0.0000 0.0000 0.4888 +0.0130 0 0 0 0
APR-26 7.40 P 0.0000 0.0000 0.0000 0.5388 +0.0130 0 0 0 0
APR-26 7.45 P 0.0000 0.0000 0.0000 0.5888 +0.0130 0 0 0 0
APR-26 7.50 P 0.0000 0.0000 0.0000 0.6388 +0.0130 0 0 0 0
APR-26 7.55 P 0.0000 0.0000 0.0000 0.6888 +0.0130 0 0 0 0
APR-26 7.60 P 0.0000 0.0000 0.0000 0.7388 +0.0130 0 0 0 0
APR-26 7.65 P 0.0000 0.0000 0.0000 0.7888 +0.0130 0 0 0 0
APR-26 7.70 P 0.0000 0.0000 0.0000 0.8388 +0.0130 0 0 0 0
APR-26 7.75 P 0.0000 0.0000 0.0000 0.8888 +0.0130 0 0 0 0
APR-26 7.80 P 0.0000 0.0000 0.0000 0.9388 +0.0130 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 0.6949 -0.0128 0 0 0 0
MAY-26 6.20 C 0.0000 0.0000 0.0000 0.6449 -0.0128 0 0 0 0
MAY-26 6.25 C 0.0000 0.0000 0.0000 0.5949 -0.0128 0 0 0 0
MAY-26 6.30 C 0.0000 0.0000 0.0000 0.5449 -0.0128 0 0 0 0
MAY-26 6.35 C 0.0000 0.0000 0.0000 0.4949 -0.0128 0 0 0 0
MAY-26 6.40 C 0.0000 0.0000 0.0000 0.4449 -0.0128 0 0 0 0
MAY-26 6.45 C 0.0000 0.0000 0.0000 0.3949 -0.0128 0 0 0 0
MAY-26 6.50 C 0.0000 0.0000 0.0000 0.3449 -0.0128 0 0 0 0
MAY-26 6.55 C 0.0000 0.0000 0.0000 0.2949 -0.0128 0 0 0 0
MAY-26 6.60 C 0.0000 0.0000 0.0000 0.2450 -0.0127 4 0 0 0
MAY-26 6.65 C 0.0000 0.0000 0.0000 0.1952 -0.0127 3 0 0 0
MAY-26 6.70 C 0.0000 0.0000 0.0000 0.1463 -0.0124 3 0 0 0
MAY-26 6.75 C 0.0000 0.0000 0.0000 0.0998 -0.0116 3 0 0 0
MAY-26 6.80 C 0.0000 0.0000 0.0000 0.0590 -0.0098 3 0 0 0
MAY-26 6.85 C 0.0000 0.0000 0.0000 0.0284 -0.0069 3 0 0 0
MAY-26 6.90 C 0.0000 0.0000 0.0000 0.0126 -0.0039 3 0 2 0
MAY-26 6.95 C 0.0000 0.0000 0.0000 0.0051 -0.0020 3 0 15 0
MAY-26 7.00 C 0.0000 0.0000 0.0000 0.0020 -0.0009 4 0 0 0
MAY-26 7.05 C 0.0000 0.0000 0.0000 0.0007 -0.0004 4 0 0 0
MAY-26 7.10 C 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 0 0
MAY-26 7.15 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
MAY-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 1 0
MAY-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
TOTAL CALL 0 18 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 10 0 0 0
MAY-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAY-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAY-26 6.65 P 0.0000 0.0000 0.0000 0.0003 +0.0001 3 0 0 0
MAY-26 6.70 P 0.0000 0.0000 0.0000 0.0014 +0.0004 3 0 0 0
MAY-26 6.75 P 0.0000 0.0000 0.0000 0.0049 +0.0012 3 0 0 0
MAY-26 6.80 P 0.0000 0.0000 0.0000 0.0141 +0.0030 3 0 0 0
MAY-26 6.85 P 0.0000 0.0000 0.0000 0.0335 +0.0059 3 0 0 0
MAY-26 6.90 P 0.0000 0.0000 0.0000 0.0677 +0.0089 3 0 0 0
MAY-26 6.95 P 0.0000 0.0000 0.0000 0.1102 +0.0108 3 0 0 0
MAY-26 7.00 P 0.0000 0.0000 0.0000 0.1571 +0.0119 4 0 0 0
MAY-26 7.05 P 0.0000 0.0000 0.0000 0.2058 +0.0124 4 0 0 0
MAY-26 7.10 P 0.0000 0.0000 0.0000 0.2554 +0.0127 4 0 0 0
MAY-26 7.15 P 0.0000 0.0000 0.0000 0.3052 +0.0127 4 0 0 0
MAY-26 7.20 P 0.0000 0.0000 0.0000 0.3551 +0.0127 0 0 0 0
MAY-26 7.25 P 0.0000 0.0000 0.0000 0.4051 +0.0128 0 0 0 0
MAY-26 7.30 P 0.0000 0.0000 0.0000 0.4551 +0.0128 0 0 0 0
MAY-26 7.35 P 0.0000 0.0000 0.0000 0.5051 +0.0128 0 0 0 0
MAY-26 7.40 P 0.0000 0.0000 0.0000 0.5551 +0.0128 0 0 0 0
MAY-26 7.45 P 0.0000 0.0000 0.0000 0.6051 +0.0128 0 0 0 0
MAY-26 7.50 P 0.0000 0.0000 0.0000 0.6551 +0.0128 0 0 0 0
MAY-26 7.55 P 0.0000 0.0000 0.0000 0.7051 +0.0128 0 0 0 0
MAY-26 7.60 P 0.0000 0.0000 0.0000 0.7551 +0.0128 0 0 0 0
MAY-26 7.65 P 0.0000 0.0000 0.0000 0.8051 +0.0128 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 18 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 0.6812 -0.0134 0 0 0 0
JUN-26 6.20 C 0.0000 0.0000 0.0000 0.6312 -0.0134 0 0 0 0
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.5812 -0.0134 0 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.5312 -0.0134 0 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.4812 -0.0134 0 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.4312 -0.0134 0 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.3812 -0.0134 0 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.3312 -0.0134 0 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.2814 -0.0133 3 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.2318 -0.0132 3 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.1830 -0.0130 3 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.1364 -0.0123 3 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.0939 -0.0110 3 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.0583 -0.0089 3 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.0316 -0.0064 3 0 3 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.0168 -0.0041 3 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.0085 -0.0024 3 0 5 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0042 -0.0013 3 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0020 -0.0007 4 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0010 -0.0003 4 0 1 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0005 -0.0002 4 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 10 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
TOTAL CALL 0 20 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 8 0 0 0
JUN-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0002 +0.0001 3 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0006 +0.0002 3 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0018 +0.0004 3 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0052 +0.0011 3 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0127 +0.0024 3 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0271 +0.0045 3 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0504 +0.0070 3 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0856 +0.0093 3 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1273 +0.0110 3 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1730 +0.0121 3 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2208 +0.0127 4 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2698 +0.0131 4 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.3193 +0.0132 4 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3690 +0.0133 4 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.4189 +0.0133 4 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.4689 +0.0134 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.5188 +0.0134 0 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.5688 +0.0134 0 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.6188 +0.0134 0 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.6688 +0.0134 0 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.7188 +0.0134 0 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.7688 +0.0134 0 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.8188 +0.0134 0 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.8688 +0.0134 0 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.9188 +0.0134 0 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.9688 +0.0134 0 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 1.0188 +0.0134 0 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 1.0688 +0.0134 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 1.1188 +0.0134 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.1688 +0.0134 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.2188 +0.0134 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.2688 +0.0134 0 0 0 0
TOTAL PUT 0 64 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 84 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
JUL-26 6.15 C 0.0000 0.0000 0.0000 0.6687 -0.0134 0 0 0 0
JUL-26 6.20 C 0.0000 0.0000 0.0000 0.6187 -0.0134 0 0 0 0
JUL-26 6.25 C 0.0000 0.0000 0.0000 0.5687 -0.0134 0 0 0 0
JUL-26 6.30 C 0.0000 0.0000 0.0000 0.5187 -0.0134 0 0 0 0
JUL-26 6.35 C 0.0000 0.0000 0.0000 0.4687 -0.0134 0 0 0 0
JUL-26 6.40 C 0.0000 0.0000 0.0000 0.4187 -0.0134 0 0 0 0
JUL-26 6.45 C 0.0000 0.0000 0.0000 0.3688 -0.0134 3 0 0 0
JUL-26 6.50 C 0.0000 0.0000 0.0000 0.3191 -0.0134 3 0 0 0
JUL-26 6.55 C 0.0000 0.0000 0.0000 0.2697 -0.0133 3 0 0 0
JUL-26 6.60 C 0.0000 0.0000 0.0000 0.2212 -0.0131 3 0 0 0
JUL-26 6.65 C 0.0000 0.0000 0.0000 0.1742 -0.0128 3 0 0 0
JUL-26 6.70 C 0.0000 0.0000 0.0000 0.1303 -0.0120 3 0 0 0
JUL-26 6.75 C 0.0000 0.0000 0.0000 0.0910 -0.0108 3 0 0 0
JUL-26 6.80 C 0.0000 0.0000 0.0000 0.0582 -0.0092 3 0 0 0
JUL-26 6.85 C 0.0000 0.0000 0.0000 0.0368 -0.0036 3 0 0 0
JUL-26 6.90 C 0.0000 0.0000 0.0000 0.0225 -0.0020 3 0 0 0
JUL-26 6.95 C 0.0000 0.0000 0.0000 0.0134 -0.0010 3 0 0 0
JUL-26 7.00 C 0.0000 0.0000 0.0000 0.0078 -0.0005 4 0 0 0
JUL-26 7.05 C 0.0000 0.0000 0.0000 0.0046 -0.0002 4 0 0 0
JUL-26 7.10 C 0.0000 0.0000 0.0000 0.0027 0.0000 4 0 0 0
JUL-26 7.15 C 0.0000 0.0000 0.0000 0.0016 0.0000 4 0 0 0
JUL-26 7.20 C 0.0000 0.0000 0.0000 0.0009 0.0000 4 0 0 0
JUL-26 7.25 C 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 0 0
JUL-26 7.30 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
JUL-26 7.35 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
JUL-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JUL-26 6.50 P 0.0000 0.0000 0.0000 0.0004 0.0000 3 0 0 0
JUL-26 6.55 P 0.0000 0.0000 0.0000 0.0010 +0.0001 3 0 0 0
JUL-26 6.60 P 0.0000 0.0000 0.0000 0.0025 +0.0003 3 0 0 0
JUL-26 6.65 P 0.0000 0.0000 0.0000 0.0055 +0.0006 3 0 0 0
JUL-26 6.70 P 0.0000 0.0000 0.0000 0.0116 +0.0014 3 0 0 0
JUL-26 6.75 P 0.0000 0.0000 0.0000 0.0223 +0.0026 3 0 0 0
JUL-26 6.80 P 0.0000 0.0000 0.0000 0.0395 +0.0042 3 0 0 0
JUL-26 6.85 P 0.0000 0.0000 0.0000 0.0681 +0.0098 3 0 0 0
JUL-26 6.90 P 0.0000 0.0000 0.0000 0.1038 +0.0114 3 0 0 0
JUL-26 6.95 P 0.0000 0.0000 0.0000 0.1447 +0.0124 3 0 0 0
JUL-26 7.00 P 0.0000 0.0000 0.0000 0.1891 +0.0129 4 0 0 0
JUL-26 7.05 P 0.0000 0.0000 0.0000 0.2359 +0.0132 4 0 0 0
JUL-26 7.10 P 0.0000 0.0000 0.0000 0.2840 +0.0134 4 0 0 0
JUL-26 7.15 P 0.0000 0.0000 0.0000 0.3329 +0.0134 4 0 0 0
JUL-26 7.20 P 0.0000 0.0000 0.0000 0.3822 +0.0134 4 0 0 0
JUL-26 7.25 P 0.0000 0.0000 0.0000 0.4318 +0.0134 4 0 0 0
JUL-26 7.30 P 0.0000 0.0000 0.0000 0.4816 +0.0134 5 0 0 0
JUL-26 7.35 P 0.0000 0.0000 0.0000 0.5315 +0.0134 5 0 0 0
JUL-26 7.40 P 0.0000 0.0000 0.0000 0.5814 +0.0134 5 0 0 0
JUL-26 7.45 P 0.0000 0.0000 0.0000 0.6314 +0.0134 5 0 0 0
JUL-26 7.50 P 0.0000 0.0000 0.0000 0.6814 +0.0135 6 0 0 0
JUL-26 7.55 P 0.0000 0.0000 0.0000 0.7313 +0.0134 0 0 0 0
JUL-26 7.60 P 0.0000 0.0000 0.0000 0.7813 +0.0134 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
SEP-26 6.15 C 0.0000 0.0000 0.0000 0.6409 -0.0133 0 0 0 0
SEP-26 6.20 C 0.0000 0.0000 0.0000 0.5909 -0.0133 0 0 0 0
SEP-26 6.25 C 0.0000 0.0000 0.0000 0.5410 -0.0133 4 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.4911 -0.0133 4 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.4414 -0.0132 4 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.3918 -0.0132 4 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.3427 -0.0130 4 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.2944 -0.0127 3 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.2472 -0.0124 3 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.2020 -0.0118 3 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.1596 -0.0109 3 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.1209 -0.0099 3 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.0872 -0.0085 3 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.0593 -0.0068 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0411 -0.0053 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0281 -0.0039 3 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0190 -0.0028 3 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0127 -0.0021 4 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0085 -0.0014 4 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0057 -0.0010 4 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0038 -0.0007 4 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0026 -0.0005 4 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0017 -0.0004 4 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0012 -0.0002 5 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0008 -0.0002 5 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 2 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 0.0001 0.0000 5 0 0 0
SEP-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 6.30 P 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0005 +0.0001 4 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0009 +0.0001 4 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0018 +0.0003 4 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0035 +0.0006 3 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0063 +0.0009 3 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0111 +0.0015 3 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0187 +0.0024 3 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0300 +0.0034 3 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0463 +0.0048 3 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0684 +0.0065 3 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1002 +0.0080 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1372 +0.0094 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1781 +0.0105 3 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2218 +0.0112 4 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2676 +0.0119 4 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.3148 +0.0123 4 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3629 +0.0126 4 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.4117 +0.0128 4 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.4608 +0.0129 4 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.5103 +0.0131 5 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.5599 +0.0131 5 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.6097 +0.0132 5 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.6595 +0.0132 5 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.7094 +0.0132 5 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.7593 +0.0132 5 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.8093 +0.0133 6 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.8592 +0.0133 5 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.9092 +0.0133 6 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.9592 +0.0133 6 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 1.0091 +0.0132 0 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 1.0591 +0.0133 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.1091 +0.0133 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.1591 +0.0133 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.2091 +0.0133 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.2591 +0.0133 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.3091 +0.0133 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 0.6015 -0.0131 4 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.5517 -0.0132 4 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.5022 -0.0130 4 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.4529 -0.0130 4 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.4042 -0.0128 4 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.3562 -0.0126 4 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.3094 -0.0123 3 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.2642 -0.0118 3 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.2211 -0.0112 3 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.1809 -0.0104 3 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.1441 -0.0094 3 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.1114 -0.0083 3 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.0832 -0.0071 3 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0629 -0.0058 3 0 10 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0468 -0.0047 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0345 -0.0037 3 0 30 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0251 -0.0029 4 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0182 -0.0022 4 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0131 -0.0016 4 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0094 -0.0012 4 0 3 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0067 -0.0009 4 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0048 -0.0007 4 0 10 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0034 -0.0005 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0024 -0.0004 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0017 -0.0003 4 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0013 -0.0002 4 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0009 -0.0002 5 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0007 -0.0001 5 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0005 -0.0001 5 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0001 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 7 0 0 0
TOTAL CALL 0 53 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 0.0003 +0.0001 4 0 0 0
DEC-26 6.20 P 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 0 0
DEC-26 6.25 P 0.0000 0.0000 0.0000 0.0010 +0.0002 4 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0017 +0.0002 4 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0030 +0.0004 4 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0050 +0.0006 4 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0082 +0.0009 3 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0130 +0.0014 3 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0199 +0.0020 3 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0297 +0.0028 3 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0429 +0.0038 3 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0602 +0.0049 3 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0820 +0.0061 3 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1117 +0.0074 3 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1456 +0.0085 3 0 1 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1833 +0.0095 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2239 +0.0103 4 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2670 +0.0110 4 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.3119 +0.0116 4 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3582 +0.0120 4 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.4055 +0.0123 4 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.4536 +0.0125 4 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.5022 +0.0127 4 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.5512 +0.0128 4 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.6005 +0.0129 4 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.6501 +0.0130 4 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.6997 +0.0130 5 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.7495 +0.0131 5 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.7993 +0.0131 5 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.8491 +0.0131 5 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.8991 +0.0132 5 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.9490 +0.0132 5 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.9989 +0.0131 5 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.0489 +0.0132 5 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.0989 +0.0132 5 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.1489 +0.0132 6 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.1988 +0.0131 0 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.2488 +0.0132 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.2988 +0.0132 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.3488 +0.0132 0 0 0 0
TOTAL PUT 0 18 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 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-27 6.15 C 0.0000 0.0000 0.0000 0.5638 -0.0141 4 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.5150 -0.0140 4 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.4666 -0.0139 4 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.4189 -0.0138 4 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.3722 -0.0137 4 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.3268 -0.0134 4 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.2829 -0.0131 4 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.2411 -0.0126 4 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.2017 -0.0121 3 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.1653 -0.0113 3 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.1323 -0.0104 3 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.1030 -0.0094 3 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.0820 -0.0040 3 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.0648 -0.0031 3 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0509 -0.0023 4 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0398 -0.0016 4 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0310 -0.0012 4 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0241 -0.0008 4 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.0187 -0.0006 4 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0145 -0.0004 4 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0113 -0.0002 4 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0088 -0.0001 4 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0069 -0.0001 4 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0054 0.0000 4 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0042 0.0000 5 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0033 0.0000 5 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0026 0.0000 5 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0021 0.0000 5 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0017 0.0000 5 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0013 0.0000 5 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0011 0.0000 5 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0009 0.0000 5 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0007 0.0000 5 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0005 0.0000 6 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0004 0.0000 6 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0003 0.0000 6 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.15 P 0.0000 0.0000 0.0000 0.0022 0.0000 4 0 0 0
MAR-27 6.20 P 0.0000 0.0000 0.0000 0.0034 +0.0001 4 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0050 +0.0002 4 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0073 +0.0003 4 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0106 +0.0004 4 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0152 +0.0007 4 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0213 +0.0010 4 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0295 +0.0015 4 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0401 +0.0020 3 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0537 +0.0028 3 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0707 +0.0037 3 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.0914 +0.0047 3 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1204 +0.0101 3 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1532 +0.0110 3 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1893 +0.0118 4 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2282 +0.0125 4 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2694 +0.0129 4 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.3125 +0.0133 4 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3571 +0.0135 4 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.4029 +0.0137 4 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.4497 +0.0139 4 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4972 +0.0140 4 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.5453 +0.0140 4 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.5938 +0.0141 4 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.6426 +0.0141 5 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.6917 +0.0141 5 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.7410 +0.0141 5 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.7905 +0.0141 5 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.8401 +0.0141 5 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.8897 +0.0141 5 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.9395 +0.0141 5 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.9893 +0.0141 5 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 1.0391 +0.0141 5 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.0890 +0.0141 5 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.1389 +0.0141 6 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.1888 +0.0141 6 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.2387 +0.0141 6 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 6.15 C 0.0000 0.0000 0.0000 0.5354 -0.0127 4 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.4888 -0.0124 4 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.4431 -0.0122 4 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.3987 -0.0118 4 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.3557 -0.0114 4 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.3143 -0.0110 4 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.2750 -0.0103 4 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.2378 -0.0098 4 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.2031 -0.0091 4 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.1712 -0.0083 4 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.1421 -0.0075 4 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.1161 -0.0067 4 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.0960 -0.0059 4 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.0788 -0.0051 4 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0643 -0.0043 4 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0520 -0.0038 4 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0418 -0.0032 4 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0335 -0.0026 4 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0266 -0.0022 4 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0211 -0.0018 4 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0166 -0.0015 4 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0131 -0.0012 4 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0102 -0.0010 4 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0080 -0.0008 4 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0062 -0.0007 5 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0049 -0.0005 5 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0038 -0.0004 5 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0029 -0.0004 5 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0023 -0.0002 5 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0018 -0.0002 5 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0014 -0.0001 5 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0011 -0.0001 5 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0008 -0.0001 5 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0005 -0.0001 5 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0004 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 0.0096 +0.0007 4 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0130 +0.0010 4 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0173 +0.0012 4 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0229 +0.0016 4 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0299 +0.0020 4 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0385 +0.0024 4 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0492 +0.0031 4 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0620 +0.0036 4 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0773 +0.0043 4 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.0954 +0.0051 4 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1163 +0.0059 4 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1403 +0.0067 4 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1702 +0.0075 4 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2030 +0.0083 4 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2385 +0.0091 4 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2762 +0.0096 4 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.3160 +0.0102 4 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.3577 +0.0108 4 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.4008 +0.0112 4 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.4453 +0.0116 4 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.4908 +0.0119 4 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.5373 +0.0122 4 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.5844 +0.0124 4 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.6322 +0.0126 4 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.6804 +0.0127 5 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.7291 +0.0129 5 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.7780 +0.0130 5 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.8271 +0.0130 5 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.8765 +0.0132 5 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.9260 +0.0132 5 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 0.9756 +0.0133 5 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 1.0253 +0.0133 5 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.0750 +0.0133 5 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.1248 +0.0133 5 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.1747 +0.0133 5 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.2246 +0.0134 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 0.5091 -0.0119 4 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.4639 -0.0117 4 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.4200 -0.0113 4 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.3774 -0.0109 4 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.3364 -0.0105 4 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.2972 -0.0100 4 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.2601 -0.0095 4 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.2252 -0.0089 4 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.1928 -0.0082 4 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.1630 -0.0075 4 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.1360 -0.0068 4 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.1149 -0.0061 4 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.0966 -0.0053 4 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.0807 -0.0047 4 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0670 -0.0041 4 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0555 -0.0035 4 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0457 -0.0030 4 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0375 -0.0025 4 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0306 -0.0022 4 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0250 -0.0018 4 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0203 -0.0015 4 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0164 -0.0013 4 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0133 -0.0011 4 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0107 -0.0009 5 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0087 -0.0007 5 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0070 -0.0006 5 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0056 -0.0005 5 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0045 -0.0004 5 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0036 -0.0004 5 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0029 -0.0003 5 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0024 -0.0002 5 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0019 -0.0002 5 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0015 -0.0002 5 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0012 -0.0002 5 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0010 -0.0001 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 0.0167 +0.0011 4 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0215 +0.0013 4 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0276 +0.0017 4 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0350 +0.0021 4 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0440 +0.0025 4 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0548 +0.0030 4 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0677 +0.0035 4 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0828 +0.0041 4 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1004 +0.0048 4 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1206 +0.0055 4 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1436 +0.0062 4 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.1725 +0.0069 4 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2042 +0.0077 4 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2383 +0.0083 4 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.2746 +0.0089 4 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.3131 +0.0095 4 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.3533 +0.0100 4 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.3951 +0.0105 4 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.4382 +0.0108 4 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.4826 +0.0112 4 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.5279 +0.0115 4 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.5740 +0.0117 4 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.6209 +0.0119 4 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.6683 +0.0121 5 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.7163 +0.0123 5 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.7646 +0.0124 5 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.8132 +0.0125 5 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.8621 +0.0126 5 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.9112 +0.0126 5 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 0.9605 +0.0127 5 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 1.0100 +0.0128 5 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 1.0595 +0.0128 5 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.1091 +0.0128 5 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.1588 +0.0128 5 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.2086 +0.0129 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 0.5147 -0.0117 4 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.4704 -0.0114 4 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.4273 -0.0111 4 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.3856 -0.0107 4 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.3455 -0.0102 4 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.3071 -0.0098 4 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.2706 -0.0093 4 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.2363 -0.0087 4 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.2043 -0.0081 4 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.1747 -0.0074 4 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.1476 -0.0068 4 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.1266 -0.0061 4 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.1081 -0.0054 4 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.0919 -0.0048 4 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.0778 -0.0042 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0656 -0.0037 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0551 -0.0033 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0462 -0.0028 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0386 -0.0025 4 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0322 -0.0021 4 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0268 -0.0018 4 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0223 -0.0015 4 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0185 -0.0013 5 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0153 -0.0011 5 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0127 -0.0009 5 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0105 -0.0008 5 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0087 -0.0007 5 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0072 -0.0006 5 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0059 -0.0005 5 0 0 0
DEC-27 7.60 C 0.0000 0.0000 0.0000 0.0049 -0.0004 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 0.0223 +0.0013 4 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0280 +0.0016 4 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0349 +0.0019 4 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0432 +0.0023 4 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0531 +0.0028 4 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0647 +0.0032 4 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.0782 +0.0037 4 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.0939 +0.0043 4 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.1119 +0.0049 4 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.1323 +0.0056 4 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.1552 +0.0062 4 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.1842 +0.0069 4 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.2157 +0.0076 4 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.2495 +0.0082 4 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.2854 +0.0088 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.3232 +0.0093 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.3627 +0.0097 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.4038 +0.0102 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.4462 +0.0105 4 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.4898 +0.0109 4 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.5344 +0.0112 4 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.5799 +0.0115 4 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.6261 +0.0117 5 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.6729 +0.0119 5 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.7203 +0.0121 5 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.7681 +0.0122 5 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 0.8163 +0.0123 5 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 0.8648 +0.0124 5 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 0.9135 +0.0125 5 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 0.9625 +0.0126 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 276 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED