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 APR 2026, THURSDAY
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 6.10 C 0.0000 0.0000 0.0000 0.7233 -0.0052 0 0 0 0
MAY-26 6.15 C 0.0000 0.0000 0.0000 0.6733 -0.0052 0 0 0 0
MAY-26 6.20 C 0.0000 0.0000 0.0000 0.6233 -0.0052 0 0 0 0
MAY-26 6.25 C 0.0000 0.0000 0.0000 0.5733 -0.0052 0 0 0 0
MAY-26 6.30 C 0.0000 0.0000 0.0000 0.5233 -0.0052 0 0 0 0
MAY-26 6.35 C 0.0000 0.0000 0.0000 0.4733 -0.0052 0 0 0 0
MAY-26 6.40 C 0.0000 0.0000 0.0000 0.4233 -0.0052 0 0 0 0
MAY-26 6.45 C 0.0000 0.0000 0.0000 0.3733 -0.0052 0 0 0 0
MAY-26 6.50 C 0.0000 0.0000 0.0000 0.3233 -0.0052 0 0 0 0
MAY-26 6.55 C 0.0000 0.0000 0.0000 0.2733 -0.0052 0 0 0 0
MAY-26 6.60 C 0.0000 0.0000 0.0000 0.2233 -0.0052 0 0 0 0
MAY-26 6.65 C 0.0000 0.0000 0.0000 0.1734 -0.0052 4 0 0 0
MAY-26 6.70 C 0.0000 0.0000 0.0000 0.1237 -0.0052 3 0 0 0
MAY-26 6.75 C 0.0000 0.0000 0.0000 0.0753 -0.0054 3 0 0 0
MAY-26 6.80 C 0.0000 0.0000 0.0000 0.0321 -0.0057 3 0 0 0
MAY-26 6.85 C 0.0000 0.0000 0.0000 0.0081 -0.0014 3 0 0 0
MAY-26 6.90 C 0.0000 0.0000 0.0000 0.0010 -0.0008 3 0 2 0
MAY-26 6.95 C 0.0000 0.0000 0.0000 0.0001 -0.0002 3 0 15 0
MAY-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAY-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 1 0
MAY-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 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 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
MAY-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
MAY-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
MAY-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
MAY-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
MAY-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
MAY-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
MAY-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAY-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAY-26 6.70 P 0.0000 0.0000 0.0000 0.0004 0.0000 3 0 0 0
MAY-26 6.75 P 0.0000 0.0000 0.0000 0.0020 -0.0002 3 0 0 0
MAY-26 6.80 P 0.0000 0.0000 0.0000 0.0088 -0.0005 3 0 0 0
MAY-26 6.85 P 0.0000 0.0000 0.0000 0.0348 +0.0038 3 0 0 0
MAY-26 6.90 P 0.0000 0.0000 0.0000 0.0777 +0.0044 3 0 0 0
MAY-26 6.95 P 0.0000 0.0000 0.0000 0.1268 +0.0050 3 0 0 0
MAY-26 7.00 P 0.0000 0.0000 0.0000 0.1767 +0.0052 0 0 0 0
MAY-26 7.05 P 0.0000 0.0000 0.0000 0.2267 +0.0052 0 0 0 0
MAY-26 7.10 P 0.0000 0.0000 0.0000 0.2767 +0.0052 0 0 0 0
MAY-26 7.15 P 0.0000 0.0000 0.0000 0.3267 +0.0052 0 0 0 0
MAY-26 7.20 P 0.0000 0.0000 0.0000 0.3767 +0.0052 0 0 0 0
MAY-26 7.25 P 0.0000 0.0000 0.0000 0.4267 +0.0052 0 0 0 0
MAY-26 7.30 P 0.0000 0.0000 0.0000 0.4767 +0.0052 0 0 0 0
MAY-26 7.35 P 0.0000 0.0000 0.0000 0.5267 +0.0052 0 0 0 0
MAY-26 7.40 P 0.0000 0.0000 0.0000 0.5767 +0.0052 0 0 0 0
MAY-26 7.45 P 0.0000 0.0000 0.0000 0.6267 +0.0052 0 0 0 0
MAY-26 7.50 P 0.0000 0.0000 0.0000 0.6767 +0.0052 0 0 0 0
MAY-26 7.55 P 0.0000 0.0000 0.0000 0.7267 +0.0052 0 0 0 0
MAY-26 7.60 P 0.0000 0.0000 0.0000 0.7767 +0.0052 0 0 0 0
MAY-26 7.65 P 0.0000 0.0000 0.0000 0.8267 +0.0052 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 6.10 C 0.0000 0.0000 0.0000 0.7095 -0.0054 0 0 0 0
JUN-26 6.15 C 0.0000 0.0000 0.0000 0.6595 -0.0054 0 0 0 0
JUN-26 6.20 C 0.0000 0.0000 0.0000 0.6095 -0.0054 0 0 0 0
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.5595 -0.0054 0 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.5095 -0.0054 0 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.4595 -0.0054 0 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.4095 -0.0054 0 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.3595 -0.0054 0 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.3095 -0.0054 0 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.2595 -0.0054 0 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.2097 -0.0054 3 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.1602 -0.0054 3 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.1120 -0.0055 3 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.0676 -0.0056 2 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.0320 -0.0053 2 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.0126 -0.0034 2 0 3 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.0040 -0.0017 3 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.0011 -0.0006 3 0 5 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0003 -0.0002 3 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 1 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 10 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 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 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 0.0001 0.0000 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0007 0.0000 3 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0025 -0.0001 3 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0081 -0.0002 2 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0225 +0.0001 2 0 2 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0531 +0.0020 2 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0945 +0.0037 3 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1416 +0.0048 3 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1908 +0.0052 3 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2406 +0.0054 3 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2905 +0.0054 0 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.3405 +0.0054 0 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3905 +0.0054 0 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.4405 +0.0054 0 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.4905 +0.0054 0 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.5405 +0.0054 0 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.5905 +0.0054 0 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.6405 +0.0054 0 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.6905 +0.0054 0 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.7405 +0.0054 0 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.7905 +0.0054 0 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.8405 +0.0054 0 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.8905 +0.0054 0 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.9405 +0.0054 0 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.9905 +0.0054 0 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 1.0405 +0.0054 0 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 1.0905 +0.0054 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 1.1405 +0.0054 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.1905 +0.0054 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.2405 +0.0054 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.2905 +0.0054 0 0 0 0
TOTAL PUT 0 66 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 86 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 6.10 C 0.0000 0.0000 0.0000 0.6968 -0.0051 0 0 0 0
JUL-26 6.15 C 0.0000 0.0000 0.0000 0.6468 -0.0051 0 0 0 0
JUL-26 6.20 C 0.0000 0.0000 0.0000 0.5968 -0.0051 0 0 0 0
JUL-26 6.25 C 0.0000 0.0000 0.0000 0.5468 -0.0051 0 0 0 0
JUL-26 6.30 C 0.0000 0.0000 0.0000 0.4968 -0.0051 0 0 0 0
JUL-26 6.35 C 0.0000 0.0000 0.0000 0.4468 -0.0051 0 0 0 0
JUL-26 6.40 C 0.0000 0.0000 0.0000 0.3968 -0.0051 0 0 0 0
JUL-26 6.45 C 0.0000 0.0000 0.0000 0.3468 -0.0051 0 0 0 0
JUL-26 6.50 C 0.0000 0.0000 0.0000 0.2969 -0.0051 3 0 0 0
JUL-26 6.55 C 0.0000 0.0000 0.0000 0.2472 -0.0050 3 0 0 0
JUL-26 6.60 C 0.0000 0.0000 0.0000 0.1980 -0.0049 3 0 0 0
JUL-26 6.65 C 0.0000 0.0000 0.0000 0.1501 -0.0049 3 0 0 0
JUL-26 6.70 C 0.0000 0.0000 0.0000 0.1049 -0.0053 3 0 0 0
JUL-26 6.75 C 0.0000 0.0000 0.0000 0.0651 -0.0059 3 0 0 0
JUL-26 6.80 C 0.0000 0.0000 0.0000 0.0338 -0.0065 2 0 0 0
JUL-26 6.85 C 0.0000 0.0000 0.0000 0.0164 -0.0047 3 0 0 0
JUL-26 6.90 C 0.0000 0.0000 0.0000 0.0072 -0.0029 3 0 0 0
JUL-26 6.95 C 0.0000 0.0000 0.0000 0.0030 -0.0014 3 0 0 0
JUL-26 7.00 C 0.0000 0.0000 0.0000 0.0011 -0.0007 3 0 0 0
JUL-26 7.05 C 0.0000 0.0000 0.0000 0.0004 -0.0003 3 0 0 0
JUL-26 7.10 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
JUL-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-26 7.60 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
JUL-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 6 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 5 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 4 0 0 0
JUL-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JUL-26 6.55 P 0.0000 0.0000 0.0000 0.0004 +0.0001 3 0 0 0
JUL-26 6.60 P 0.0000 0.0000 0.0000 0.0012 +0.0002 3 0 0 0
JUL-26 6.65 P 0.0000 0.0000 0.0000 0.0033 +0.0002 3 0 0 0
JUL-26 6.70 P 0.0000 0.0000 0.0000 0.0081 -0.0002 3 0 0 0
JUL-26 6.75 P 0.0000 0.0000 0.0000 0.0183 -0.0008 3 0 0 0
JUL-26 6.80 P 0.0000 0.0000 0.0000 0.0370 -0.0014 2 0 0 0
JUL-26 6.85 P 0.0000 0.0000 0.0000 0.0696 +0.0004 3 0 0 0
JUL-26 6.90 P 0.0000 0.0000 0.0000 0.1104 +0.0022 3 0 0 0
JUL-26 6.95 P 0.0000 0.0000 0.0000 0.1562 +0.0037 3 0 0 0
JUL-26 7.00 P 0.0000 0.0000 0.0000 0.2043 +0.0044 3 0 0 0
JUL-26 7.05 P 0.0000 0.0000 0.0000 0.2536 +0.0048 3 0 0 0
JUL-26 7.10 P 0.0000 0.0000 0.0000 0.3034 +0.0051 3 0 0 0
JUL-26 7.15 P 0.0000 0.0000 0.0000 0.3533 +0.0051 4 0 0 0
JUL-26 7.20 P 0.0000 0.0000 0.0000 0.4032 +0.0051 0 0 0 0
JUL-26 7.25 P 0.0000 0.0000 0.0000 0.4532 +0.0051 0 0 0 0
JUL-26 7.30 P 0.0000 0.0000 0.0000 0.5032 +0.0051 0 0 0 0
JUL-26 7.35 P 0.0000 0.0000 0.0000 0.5532 +0.0051 0 0 0 0
JUL-26 7.40 P 0.0000 0.0000 0.0000 0.6032 +0.0051 0 0 0 0
JUL-26 7.45 P 0.0000 0.0000 0.0000 0.6532 +0.0051 0 0 0 0
JUL-26 7.50 P 0.0000 0.0000 0.0000 0.7032 +0.0051 0 0 0 0
JUL-26 7.55 P 0.0000 0.0000 0.0000 0.7532 +0.0051 0 0 0 0
JUL-26 7.60 P 0.0000 0.0000 0.0000 0.8032 +0.0051 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
AUG-26 6.10 C 0.0000 0.0000 0.0000 0.6802 -0.0055 0 0 0 0
AUG-26 6.15 C 0.0000 0.0000 0.0000 0.6302 -0.0055 0 0 0 0
AUG-26 6.20 C 0.0000 0.0000 0.0000 0.5802 -0.0055 0 0 0 0
AUG-26 6.25 C 0.0000 0.0000 0.0000 0.5302 -0.0055 0 0 0 0
AUG-26 6.30 C 0.0000 0.0000 0.0000 0.4802 -0.0055 0 0 0 0
AUG-26 6.35 C 0.0000 0.0000 0.0000 0.4302 -0.0055 0 0 0 0
AUG-26 6.40 C 0.0000 0.0000 0.0000 0.3802 -0.0055 0 0 0 0
AUG-26 6.45 C 0.0000 0.0000 0.0000 0.3304 -0.0054 3 0 0 0
AUG-26 6.50 C 0.0000 0.0000 0.0000 0.2807 -0.0054 3 0 0 0
AUG-26 6.55 C 0.0000 0.0000 0.0000 0.2318 -0.0051 3 0 0 0
AUG-26 6.60 C 0.0000 0.0000 0.0000 0.1843 -0.0048 3 0 0 0
AUG-26 6.65 C 0.0000 0.0000 0.0000 0.1395 -0.0044 3 0 0 0
AUG-26 6.70 C 0.0000 0.0000 0.0000 0.0994 -0.0038 3 0 0 0
AUG-26 6.75 C 0.0000 0.0000 0.0000 0.0656 -0.0033 3 0 0 0
AUG-26 6.80 C 0.0000 0.0000 0.0000 0.0396 -0.0027 3 0 0 0
AUG-26 6.85 C 0.0000 0.0000 0.0000 0.0233 -0.0020 3 0 0 0
AUG-26 6.90 C 0.0000 0.0000 0.0000 0.0131 -0.0014 3 0 0 0
AUG-26 6.95 C 0.0000 0.0000 0.0000 0.0070 -0.0010 3 0 0 0
AUG-26 7.00 C 0.0000 0.0000 0.0000 0.0037 -0.0006 3 0 0 0
AUG-26 7.05 C 0.0000 0.0000 0.0000 0.0019 -0.0004 3 0 0 0
AUG-26 7.10 C 0.0000 0.0000 0.0000 0.0009 -0.0003 3 0 0 0
AUG-26 7.15 C 0.0000 0.0000 0.0000 0.0005 -0.0001 4 0 0 0
AUG-26 7.20 C 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
AUG-26 7.25 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
AUG-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 7.55 C 0.0000 0.0000 0.0000 0.0001 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
AUG-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
AUG-26 6.45 P 0.0000 0.0000 0.0000 0.0002 +0.0001 3 0 0 0
AUG-26 6.50 P 0.0000 0.0000 0.0000 0.0005 +0.0001 3 0 0 0
AUG-26 6.55 P 0.0000 0.0000 0.0000 0.0016 +0.0004 3 0 0 0
AUG-26 6.60 P 0.0000 0.0000 0.0000 0.0041 +0.0007 3 0 0 0
AUG-26 6.65 P 0.0000 0.0000 0.0000 0.0093 +0.0011 3 0 0 0
AUG-26 6.70 P 0.0000 0.0000 0.0000 0.0192 +0.0017 3 0 0 0
AUG-26 6.75 P 0.0000 0.0000 0.0000 0.0354 +0.0022 3 0 0 0
AUG-26 6.80 P 0.0000 0.0000 0.0000 0.0594 +0.0028 3 0 0 0
AUG-26 6.85 P 0.0000 0.0000 0.0000 0.0931 +0.0035 3 0 0 0
AUG-26 6.90 P 0.0000 0.0000 0.0000 0.1329 +0.0041 3 0 0 0
AUG-26 6.95 P 0.0000 0.0000 0.0000 0.1768 +0.0045 3 0 0 0
AUG-26 7.00 P 0.0000 0.0000 0.0000 0.2235 +0.0049 3 0 0 0
AUG-26 7.05 P 0.0000 0.0000 0.0000 0.2717 +0.0051 3 0 0 0
AUG-26 7.10 P 0.0000 0.0000 0.0000 0.3207 +0.0052 3 0 0 0
AUG-26 7.15 P 0.0000 0.0000 0.0000 0.3703 +0.0054 4 0 0 0
AUG-26 7.20 P 0.0000 0.0000 0.0000 0.4200 +0.0054 4 0 0 0
AUG-26 7.25 P 0.0000 0.0000 0.0000 0.4699 +0.0054 4 0 0 0
AUG-26 7.30 P 0.0000 0.0000 0.0000 0.5199 +0.0055 4 0 0 0
AUG-26 7.35 P 0.0000 0.0000 0.0000 0.5698 +0.0055 0 0 0 0
AUG-26 7.40 P 0.0000 0.0000 0.0000 0.6198 +0.0055 0 0 0 0
AUG-26 7.45 P 0.0000 0.0000 0.0000 0.6698 +0.0055 0 0 0 0
AUG-26 7.50 P 0.0000 0.0000 0.0000 0.7198 +0.0055 0 0 0 0
AUG-26 7.55 P 0.0000 0.0000 0.0000 0.7698 +0.0055 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 6.10 C 0.0000 0.0000 0.0000 0.6674 -0.0054 0 0 0 0
SEP-26 6.15 C 0.0000 0.0000 0.0000 0.6174 -0.0054 0 0 0 0
SEP-26 6.20 C 0.0000 0.0000 0.0000 0.5674 -0.0054 0 0 0 0
SEP-26 6.25 C 0.0000 0.0000 0.0000 0.5174 -0.0054 0 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.4675 -0.0054 4 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.4176 -0.0054 3 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.3678 -0.0054 3 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.3183 -0.0054 3 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.2693 -0.0055 3 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.2215 -0.0056 3 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.1755 -0.0057 3 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.1326 -0.0058 3 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.0942 -0.0059 3 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.0620 -0.0057 3 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.0404 -0.0043 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0255 -0.0027 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0156 -0.0016 3 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0094 -0.0007 3 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0055 -0.0002 3 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0033 +0.0001 3 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0019 +0.0002 4 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0011 +0.0002 4 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0007 +0.0002 4 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0004 +0.0001 4 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0002 +0.0001 4 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 8 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
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 0.0001 0.0000 4 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0004 0.0000 3 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0009 0.0000 3 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0019 -0.0001 3 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0041 -0.0002 3 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0081 -0.0003 3 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0152 -0.0004 3 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0268 -0.0005 3 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0446 -0.0003 3 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0730 +0.0011 3 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1081 +0.0027 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1482 +0.0038 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1920 +0.0047 3 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2381 +0.0052 3 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2859 +0.0055 3 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.3345 +0.0056 4 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3837 +0.0056 4 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.4333 +0.0056 4 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.4830 +0.0055 4 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.5328 +0.0055 4 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.5827 +0.0054 4 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.6327 +0.0055 4 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.6827 +0.0055 5 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.7326 +0.0054 0 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.7826 +0.0054 0 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.8326 +0.0054 0 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.8826 +0.0054 0 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.9326 +0.0054 0 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.9826 +0.0054 0 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 1.0326 +0.0054 0 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 1.0826 +0.0054 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.1326 +0.0054 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.1826 +0.0054 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.2326 +0.0054 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.2826 +0.0054 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.3326 +0.0054 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 6.10 C 0.0000 0.0000 0.0000 0.6271 -0.0057 4 0 0 0
DEC-26 6.15 C 0.0000 0.0000 0.0000 0.5771 -0.0057 3 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.5272 -0.0058 3 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.4775 -0.0058 3 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.4280 -0.0058 3 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.3789 -0.0059 3 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.3305 -0.0060 3 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.2833 -0.0061 3 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.2377 -0.0061 3 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.1944 -0.0062 3 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.1544 -0.0061 3 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.1184 -0.0059 3 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.0872 -0.0055 3 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.0613 -0.0049 3 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0432 -0.0046 3 0 10 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0296 -0.0042 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0199 -0.0036 3 0 30 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0131 -0.0031 3 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0085 -0.0025 3 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0054 -0.0020 3 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0034 -0.0016 3 0 3 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0021 -0.0012 3 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0013 -0.0009 4 0 10 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0008 -0.0007 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0005 -0.0005 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0003 -0.0004 4 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0002 -0.0002 4 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0001 -0.0002 4 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 6 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-26 6.20 P 0.0000 0.0000 0.0000 0.0002 -0.0001 3 0 0 0
DEC-26 6.25 P 0.0000 0.0000 0.0000 0.0005 -0.0001 3 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0010 -0.0001 3 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0019 -0.0002 3 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0035 -0.0003 3 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0063 -0.0004 3 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0107 -0.0004 3 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0174 -0.0005 3 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0274 -0.0004 3 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0414 -0.0002 3 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0602 +0.0002 3 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0843 +0.0008 3 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1162 +0.0011 3 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1526 +0.0015 3 0 1 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1929 +0.0021 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2361 +0.0026 3 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2815 +0.0032 3 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.3284 +0.0037 3 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3764 +0.0041 3 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.4251 +0.0045 3 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.4743 +0.0048 4 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.5238 +0.0050 4 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.5735 +0.0052 4 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.6233 +0.0053 4 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.6732 +0.0055 4 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.7231 +0.0055 4 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.7731 +0.0056 4 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.8230 +0.0056 0 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.8730 +0.0056 0 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.9230 +0.0056 0 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.9730 +0.0057 0 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 1.0230 +0.0057 0 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.0730 +0.0057 0 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.1230 +0.0057 0 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.1730 +0.0057 0 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.2230 +0.0057 0 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.2730 +0.0057 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.3230 +0.0057 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.3730 +0.0057 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 6.10 C 0.0000 0.0000 0.0000 0.5883 -0.0066 4 0 0 0
MAR-27 6.15 C 0.0000 0.0000 0.0000 0.5389 -0.0065 4 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.4898 -0.0065 4 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.4412 -0.0064 4 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.3932 -0.0063 4 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.3462 -0.0062 3 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.3005 -0.0060 3 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.2566 -0.0057 3 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.2148 -0.0054 3 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.1759 -0.0050 3 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.1403 -0.0045 3 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.1086 -0.0040 3 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.0812 -0.0034 3 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.0615 -0.0035 3 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.0458 -0.0036 3 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0337 -0.0036 3 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0244 -0.0035 3 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0175 -0.0033 3 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0124 -0.0031 3 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.0087 -0.0028 3 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0061 -0.0024 4 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0043 -0.0020 4 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0029 -0.0018 4 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0020 -0.0015 4 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0014 -0.0012 4 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0010 -0.0010 4 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0007 -0.0008 4 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0005 -0.0006 4 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0003 -0.0006 4 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0002 -0.0005 4 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0001 -0.0004 4 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0001 -0.0003 4 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0001 -0.0002 4 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.95 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
MAR-27 6.10 P 0.0000 0.0000 0.0000 0.0009 0.0000 4 0 0 0
MAR-27 6.15 P 0.0000 0.0000 0.0000 0.0015 +0.0001 4 0 0 0
MAR-27 6.20 P 0.0000 0.0000 0.0000 0.0024 +0.0001 4 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0038 +0.0002 4 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0058 +0.0003 4 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0088 +0.0004 3 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0131 +0.0006 3 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0192 +0.0009 3 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0274 +0.0012 3 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0385 +0.0016 3 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0529 +0.0021 3 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0712 +0.0026 3 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.0938 +0.0032 3 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1241 +0.0031 3 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1584 +0.0030 3 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1963 +0.0030 3 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2370 +0.0031 3 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2801 +0.0033 3 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.3250 +0.0035 3 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3713 +0.0038 3 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.4187 +0.0042 4 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.4669 +0.0046 4 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.5155 +0.0048 4 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.5646 +0.0051 4 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.6140 +0.0054 4 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.6636 +0.0056 4 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.7133 +0.0058 4 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.7631 +0.0060 4 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.8129 +0.0060 4 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.8628 +0.0061 4 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.9128 +0.0063 4 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.9627 +0.0063 4 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 1.0127 +0.0064 4 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 1.0627 +0.0065 5 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.1126 +0.0064 0 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.1626 +0.0064 0 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.2126 +0.0065 0 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.2626 +0.0065 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 6.10 C 0.0000 0.0000 0.0000 0.5572 -0.0076 4 0 0 0
JUN-27 6.15 C 0.0000 0.0000 0.0000 0.5098 -0.0076 4 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.4633 -0.0074 4 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.4179 -0.0072 4 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.3737 -0.0070 4 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.3311 -0.0068 4 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.2904 -0.0064 4 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.2517 -0.0061 4 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.2155 -0.0057 4 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.1820 -0.0052 4 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.1513 -0.0048 4 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.1238 -0.0043 4 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.1023 -0.0037 4 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.0837 -0.0033 4 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.0680 -0.0029 4 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0548 -0.0025 4 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0439 -0.0020 4 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0349 -0.0017 4 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0276 -0.0014 4 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0217 -0.0012 4 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0170 -0.0010 4 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0133 -0.0007 4 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0103 -0.0006 4 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0080 -0.0005 5 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0062 -0.0003 5 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0047 -0.0004 5 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0036 -0.0003 5 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0028 -0.0002 5 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0021 -0.0002 5 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0016 -0.0002 5 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0013 -0.0001 5 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0010 0.0000 5 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0007 -0.0001 5 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0002 -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
JUN-27 6.10 P 0.0000 0.0000 0.0000 0.0070 +0.0004 4 0 0 0
JUN-27 6.15 P 0.0000 0.0000 0.0000 0.0096 +0.0004 4 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0131 +0.0006 4 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0177 +0.0008 4 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0235 +0.0010 4 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0309 +0.0012 4 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0402 +0.0016 4 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0515 +0.0019 4 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0653 +0.0023 4 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0818 +0.0028 4 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.1011 +0.0032 4 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1236 +0.0037 4 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1521 +0.0043 4 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1835 +0.0047 4 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2178 +0.0051 4 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2546 +0.0055 4 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2937 +0.0060 4 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.3347 +0.0063 4 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.3774 +0.0066 4 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.4215 +0.0068 4 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.4668 +0.0070 4 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.5131 +0.0073 4 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.5601 +0.0074 4 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.6078 +0.0075 5 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.6560 +0.0077 5 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.7045 +0.0076 5 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.7534 +0.0077 5 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.8026 +0.0078 5 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.8519 +0.0078 5 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.9014 +0.0078 5 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.9511 +0.0079 5 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 1.0008 +0.0080 5 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 1.0505 +0.0079 5 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.1004 +0.0080 5 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.1502 +0.0079 5 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.2001 +0.0079 5 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.2501 +0.0080 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 6.10 C 0.0000 0.0000 0.0000 0.5388 +0.0001 4 0 0 0
SEP-27 6.15 C 0.0000 0.0000 0.0000 0.4927 0.0000 4 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.4477 0.0000 4 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.4040 0.0000 4 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.3617 0.0000 4 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.3210 -0.0001 4 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.2823 0.0000 4 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.2457 -0.0001 4 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.2115 -0.0001 4 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.1799 0.0000 4 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.1509 -0.0001 4 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.1248 -0.0001 4 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.1047 -0.0001 4 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.0873 -0.0001 4 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.0723 -0.0001 4 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0596 -0.0001 4 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0488 -0.0001 4 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0398 -0.0001 4 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0324 -0.0001 4 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0262 -0.0001 4 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0212 0.0000 4 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0170 -0.0001 4 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0137 0.0000 4 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0109 -0.0001 4 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0088 0.0000 5 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0070 0.0000 5 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0056 0.0000 5 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0044 -0.0001 5 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0035 -0.0001 5 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0028 0.0000 5 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0022 -0.0001 5 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0018 0.0000 5 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0014 0.0000 5 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0011 0.0000 5 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0009 0.0000 5 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0007 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 6.10 P 0.0000 0.0000 0.0000 0.0128 0.0000 4 0 0 0
SEP-27 6.15 P 0.0000 0.0000 0.0000 0.0167 -0.0001 4 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0217 -0.0001 4 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0280 -0.0001 4 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0357 -0.0001 4 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0450 -0.0002 4 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0563 -0.0001 4 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0697 -0.0002 4 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0855 -0.0002 4 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1039 -0.0001 4 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1249 -0.0002 4 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1488 -0.0002 4 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.1787 -0.0002 4 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2113 -0.0002 4 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2463 -0.0002 4 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.2836 -0.0002 4 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.3228 -0.0002 4 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.3638 -0.0002 4 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.4064 -0.0002 4 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.4502 -0.0002 4 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.4952 -0.0001 4 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.5410 -0.0002 4 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.5877 -0.0001 4 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.6349 -0.0002 4 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.6828 -0.0001 5 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.7310 -0.0001 5 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.7796 -0.0001 5 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.8284 -0.0002 5 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.8775 -0.0002 5 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.9268 -0.0001 5 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 0.9762 -0.0002 5 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 1.0258 -0.0001 5 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 1.0754 -0.0001 5 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.1251 -0.0001 5 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.1749 -0.0001 5 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.2247 -0.0001 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 6.10 C 0.0000 0.0000 0.0000 0.5438 +0.0001 4 0 0 0
DEC-27 6.15 C 0.0000 0.0000 0.0000 0.4986 0.0000 4 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.4545 0.0000 4 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.4116 0.0000 4 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.3702 0.0000 4 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.3305 0.0000 4 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.2925 -0.0001 4 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.2566 -0.0001 4 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.2229 -0.0001 4 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.1916 -0.0001 4 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.1629 0.0000 4 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.1367 -0.0001 4 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.1165 -0.0001 4 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.0988 -0.0001 4 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.0834 -0.0001 4 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.0701 -0.0001 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0587 -0.0001 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0490 -0.0001 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0408 -0.0001 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0338 -0.0001 4 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0280 -0.0001 4 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0231 -0.0001 4 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0191 0.0000 4 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0157 -0.0001 4 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0129 -0.0001 5 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0106 -0.0001 5 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0087 -0.0001 5 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0072 0.0000 5 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0059 0.0000 5 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0048 0.0000 5 0 0 0
DEC-27 7.60 C 0.0000 0.0000 0.0000 0.0040 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-27 6.10 P 0.0000 0.0000 0.0000 0.0178 0.0000 4 0 0 0
DEC-27 6.15 P 0.0000 0.0000 0.0000 0.0226 -0.0001 4 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0285 -0.0001 4 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0356 -0.0001 4 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0442 -0.0001 4 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0545 -0.0001 4 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0665 -0.0002 4 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.0806 -0.0002 4 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.0969 -0.0002 4 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.1156 -0.0002 4 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.1369 -0.0001 4 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.1607 -0.0002 4 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.1905 -0.0002 4 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.2228 -0.0002 4 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.2574 -0.0002 4 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.2941 -0.0002 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.3327 -0.0002 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.3730 -0.0002 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.4148 -0.0002 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.4578 -0.0002 4 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.5020 -0.0002 4 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.5471 -0.0002 4 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.5931 -0.0001 4 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.6397 -0.0002 4 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.6869 -0.0002 5 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.7346 -0.0002 5 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.7827 -0.0002 5 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 0.8312 -0.0001 5 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 0.8799 -0.0001 5 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 0.9288 -0.0001 5 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 0.9780 -0.0001 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 278 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED