MINI-HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
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.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-25 9200 121 61 31 96 48 187 -28
C APR-25 10500 102 21 30 24 24 152 -9
P JUN-25 7600 99 129 27 126 126 97 +8
P JUN-25 7000 60 49 29 58 58 65 +3
C MAR-25 8700 53 217 30 294 179 387 -56
C MAR-25 8800 51 171 30 237 144 356 -49
C MAR-25 9100 51 80 30 123 64 333 -34
P MAR-25 8300 46 82 31 100 62 232 +8
P MAR-25 8700 46 221 29 258 175 248 +25
P APR-25 8200 43 149 28 130 114 113 +12
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 MAR 2025, TUESDAY 12 MAR 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 4238 -87 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 4188 -87 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 4138 -87 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 4088 -87 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 4038 -87 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3988 -87 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3938 -87 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3888 -87 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3838 -87 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3788 -87 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3738 -87 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3688 -87 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3588 -87 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3488 -87 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3388 -87 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 3288 -87 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 3188 -87 0 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 3088 -87 0 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2988 -87 0 0 | 0 0 0 0 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2888 -87 0 0 | 0 0 0 0 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2788 -87 0 0 | 0 0 0 0 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2688 -87 0 0 | 623 445 0 3 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2588 -87 0 0 | 1739 847 0 0 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2488 -87 0 0 | 1344 431 0 2 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2388 -87 0 0 | 1340 439 0 1 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 2288 -87 0 0 | 844 307 0 105 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 2188 -87 0 0 | 0 0 0 0 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 2088 -87 0 0 | 242 242 0 76 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1988 -87 0 0 | 1070 377 0 33 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1888 -87 0 0 | 795 349 0 2 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1788 -88 0 0 | 1700 377 0 39 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1689 -87 39 0 | 715 253 0 65 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1589 -87 37 0 | 1604 220 0 161 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1490 -87 38 0 | 1696 111 0 18 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1391 -87 37 0 | 707 81 0 99 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1292 -87 36 0 | 719 75 0 71 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1194 -87 36 0 | 1233 77 0 161 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1097 -87 35 0 | 1051 70 0 188 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1001 -86 35 0 | 765 70 0 91 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 906 -86 34 0 | 895 113 0 54 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 813 -86 34 0 | 923 86 0 64 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 723 -84 33 0 | 959 27 0 118 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 636 -83 33 0 | 870 30 0 81 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 555 -78 33 0 | 740 42 0 371 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 471 -70 31 0 | 843 66 0 69 0
MAR-25 8400 C 0 0 0 0 0 | 455 455 455 396 -71 31 1 | 632 23 1 83 0
MAR-25 8500 C 0 0 0 0 0 | 395 395 395 327 -63 30 11 | 720 53 11 236 +10
MAR-25 8600 C 345 345 279 279 2 | 281 281 238 267 -58 30 11 | 513 39 13 579 -2
MAR-25 8700 C 294 294 225 225 4 | 259 291 179 217 -56 30 49 | 416 38 53 387 +1
MAR-25 8800 C 198 205 190 205 6 | 230 237 144 171 -49 30 45 | 425 42 51 356 +4
MAR-25 8900 C 195 195 153 153 2 | 171 172 112 134 -43 30 25 | 379 28 27 122 +17
MAR-25 9000 C 139 140 113 135 9 | 153 160 86 105 -39 30 32 | 315 35 41 732 +3
MAR-25 9100 C 98 99 98 99 2 | 118 123 64 80 -34 30 49 | 341 32 51 333 +24
MAR-25 9200 C 0 0 0 0 0 | 95 96 48 61 -28 31 121 | 230 28 121 187 -48
MAR-25 9300 C 80 80 57 57 3 | 73 73 38 47 -23 31 20 | 173 26 23 251 0
MAR-25 9400 C 59 59 48 48 2 | 55 55 27 35 -19 31 18 | 282 22 20 410 +10
MAR-25 9500 C 30 30 30 30 1 | 37 37 28 26 -16 32 13 | 128 18 14 164 -9
MAR-25 9600 C 32 32 32 32 1 | 38 38 30 20 -12 32 13 | 248 13 14 154 0
MAR-25 9700 C 0 0 0 0 0 | 26 26 14 15 -10 33 6 | 100 14 6 374 -3
MAR-25 9800 C 13 13 13 13 1 | 13 13 11 11 -8 33 2 | 301 8 3 155 0
MAR-25 9900 C 0 0 0 0 0 | 11 11 9 8 -7 33 2 | 60 9 2 144 +1
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 6 -5 33 0 | 70 12 0 7 0
MAR-25 10100 C 0 0 0 0 0 | 4 4 4 5 -3 34 1 | 40 4 1 109 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 33 13 0 4 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 3 -2 36 0 | 23 9 0 202 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 2 -2 35 0 | 171 9 0 627 -15
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 23 5 0 334 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 11 10 0 100 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 11 11 0 4 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 30 4 0 2 0
TOTAL CALL 33 | TOTAL CALL 419 | TOTAL CALL 452 7928 -7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 38 38 0 1 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 51 1 0 2 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 18 18 0 1 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 38 1 0 2 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 30 1 0 13 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 43 1 0 1 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 94 3 0 91 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 87 9 0 125 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 105 9 0 1 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 110 1 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 95 42 0 1 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 192 1 0 17 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 93 1 0 12 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 10 7 0 191 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 285 2 0 170 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 151 2 0 22 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 224 1 0 125 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 315 1 0 81 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 330 1 0 284 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 414 7 0 133 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 464 2 0 127 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 198 2 0 368 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 512 3 0 514 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 284 3 0 235 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 340 4 0 609 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 409 4 0 1209 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 878 4 0 1103 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 910 5 0 654 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 469 6 0 432 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 3 0 37 0 | 1052 7 0 837 0
MAR-25 7400 P 0 0 0 0 0 | 10 10 10 5 0 37 1 | 535 8 1 465 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 7 0 37 0 | 606 11 0 1337 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 9 0 35 0 | 688 12 0 80 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 13 0 35 0 | 910 14 0 329 0
MAR-25 7800 P 0 0 0 0 0 | 17 25 17 19 +1 35 3 | 620 17 3 568 +2
MAR-25 7900 P 0 0 0 0 0 | 20 25 19 26 +2 34 9 | 588 19 9 507 +8
MAR-25 8000 P 29 29 28 28 2 | 28 41 28 34 +3 33 6 | 1125 25 8 450 +2
MAR-25 8100 P 35 35 35 35 1 | 39 55 38 46 +4 32 21 | 347 31 22 279 -18
MAR-25 8200 P 0 0 0 0 0 | 43 57 41 62 +6 32 19 | 1305 39 19 88 -5
MAR-25 8300 P 68 68 68 68 1 | 64 100 62 82 +8 31 45 | 1395 49 46 232 +13
MAR-25 8400 P 85 95 80 91 6 | 73 128 73 107 +11 31 26 | 1554 60 32 1220 +2
MAR-25 8500 P 104 104 104 104 1 | 105 168 100 138 +15 30 28 | 392 74 29 150 +14
MAR-25 8600 P 144 144 130 130 6 | 138 210 138 175 +20 29 10 | 479 95 16 300 +5
MAR-25 8700 P 177 220 175 220 9 | 177 258 175 221 +25 29 37 | 551 123 46 248 +15
MAR-25 8800 P 236 268 210 264 18 | 229 325 224 278 +32 29 21 | 536 167 39 296 +9
MAR-25 8900 P 287 330 279 306 9 | 0 0 0 341 +37 29 0 | 630 196 9 61 +1
MAR-25 9000 P 344 344 344 344 1 | 410 410 410 411 +44 29 2 | 1265 250 3 45 0
MAR-25 9100 P 0 0 0 0 0 | 423 459 423 487 +49 30 2 | 736 297 2 12 +1
MAR-25 9200 P 0 0 0 0 0 | 474 620 474 566 +51 29 8 | 620 381 8 11 -4
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 660 +64 31 0 | 550 464 0 3 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 748 +67 32 0 | 2000 515 0 2 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 839 +71 32 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 932 +74 32 0 | 852 852 0 1 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1027 +77 33 0 | 1080 998 0 3 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1123 +79 33 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1220 +80 33 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1318 +82 33 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1416 +83 33 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1515 +84 34 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1614 +84 34 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1714 +85 35 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1813 +85 34 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1913 +86 36 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2013 +86 37 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2112 +86 0 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2212 +86 0 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2312 +86 0 0 | 0 0 0 0 0
TOTAL PUT 54 | TOTAL PUT 238 | TOTAL PUT 292 14048 +45
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 744 21976 +38
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 3218 -79 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 3118 -79 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 3018 -79 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2918 -79 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2818 -79 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2718 -79 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2619 -78 36 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2519 -79 34 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2419 -79 33 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2320 -78 34 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2221 -78 34 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 2122 -77 34 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 2023 -77 33 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1924 -78 32 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1826 -77 32 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1729 -77 32 0 | 0 0 0 0 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1632 -77 31 0 | 0 0 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1537 -75 31 0 | 0 0 0 0 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1442 -75 31 0 | 0 0 0 0 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1348 -75 31 0 | 0 0 0 0 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1256 -74 30 0 | 0 0 0 0 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 1165 -73 30 0 | 0 0 0 0 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 1077 -72 30 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 990 -71 30 0 | 0 0 0 0 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 906 -70 29 0 | 0 0 0 0 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 825 -69 29 0 | 0 0 0 0 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 747 -67 29 0 | 0 0 0 0 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 659 -79 27 0 | 0 0 0 0 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 588 -62 27 0 | 452 346 0 52 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 523 -58 27 0 | 509 315 0 84 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 460 -61 27 0 | 415 313 0 433 0
APR-25 8600 C 0 0 0 0 0 | 479 479 479 404 -59 27 1 | 479 277 1 538 0
APR-25 8700 C 0 0 0 0 0 | 0 0 0 354 -56 27 0 | 466 304 0 152 0
APR-25 8800 C 369 369 369 369 1 | 0 0 0 309 -51 27 0 | 484 203 1 351 0
APR-25 8900 C 0 0 0 0 0 | 293 293 293 269 -47 27 1 | 440 197 1 250 0
APR-25 9000 C 0 0 0 0 0 | 216 233 205 232 -45 27 13 | 403 205 13 173 +11
APR-25 9100 C 0 0 0 0 0 | 243 243 228 201 -40 27 12 | 348 111 12 39 +10
APR-25 9200 C 0 0 0 0 0 | 0 0 0 172 -38 28 0 | 255 100 0 8 0
APR-25 9300 C 0 0 0 0 0 | 130 130 130 150 -32 28 1 | 269 85 1 17 0
APR-25 9400 C 0 0 0 0 0 | 0 0 0 127 -31 28 1 | 231 69 1 18 0
APR-25 9500 C 0 0 0 0 0 | 140 140 95 108 -28 28 4 | 249 95 4 46 0
APR-25 9600 C 0 0 0 0 0 | 100 100 91 92 -25 28 11 | 225 70 11 30 +1
APR-25 9700 C 0 0 0 0 0 | 99 99 97 79 -22 29 20 | 195 54 20 51 -3
APR-25 9800 C 0 0 0 0 0 | 99 99 78 67 -20 29 2 | 178 73 2 12 0
APR-25 9900 C 0 0 0 0 0 | 0 0 0 56 -19 29 0 | 132 46 0 56 0
APR-25 10000 C 0 0 0 0 0 | 49 49 49 48 -17 29 1 | 138 48 1 76 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 41 -15 29 0 | 51 37 0 97 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 35 -13 30 0 | 0 0 0 0 0
APR-25 10300 C 0 0 0 0 0 | 32 32 32 29 -12 30 3 | 32 32 3 3 +3
APR-25 10400 C 0 0 0 0 0 | 0 0 0 25 -10 30 0 | 65 20 0 95 0
APR-25 10500 C 0 0 0 0 0 | 24 24 24 21 -9 30 102 | 26 24 102 152 +51
APR-25 10600 C 0 0 0 0 0 | 0 0 0 18 -8 31 0 | 21 21 0 95 0
APR-25 10700 C 0 0 0 0 0 | 16 16 16 15 -8 31 2 | 22 16 2 1 -1
APR-25 10800 C 0 0 0 0 0 | 0 0 0 13 -6 31 0 | 50 34 0 98 0
TOTAL CALL 1 | TOTAL CALL 174 | TOTAL CALL 175 2927 +72
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 3 +1 34 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 4 +1 34 0 | 20 19 0 6 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 5 +1 33 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 7 +2 33 0 | 20 14 0 99 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 9 +2 33 0 | 14 14 0 7 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 12 +3 32 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 15 +3 32 0 | 37 37 0 23 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 19 +3 31 0 | 59 22 0 5 0
APR-25 7300 P 0 0 0 0 0 | 27 27 27 25 +5 31 1 | 32 27 1 31 +1
APR-25 7400 P 27 27 27 27 1 | 26 27 26 31 +5 31 2 | 62 26 3 78 +2
APR-25 7500 P 0 0 0 0 0 | 31 31 31 38 +4 30 8 | 98 31 8 31 -8
APR-25 7600 P 0 0 0 0 0 | 0 0 0 46 +5 30 0 | 99 38 0 26 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 57 +7 30 0 | 106 44 0 34 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 70 +8 29 0 | 136 55 0 46 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 86 +9 29 0 | 156 66 0 93 0
APR-25 8000 P 0 0 0 0 0 | 99 110 94 104 +10 29 13 | 180 78 13 55 +12
APR-25 8100 P 0 0 0 0 0 | 99 121 99 125 +11 28 11 | 160 94 11 35 +11
APR-25 8200 P 0 0 0 0 0 | 120 130 114 149 +12 28 43 | 233 110 43 113 +41
APR-25 8300 P 0 0 0 0 0 | 139 196 139 177 +14 28 16 | 368 130 16 60 +16
APR-25 8400 P 0 0 0 0 0 | 177 177 177 208 +15 27 7 | 423 156 7 564 +7
APR-25 8500 P 0 0 0 0 0 | 203 273 203 245 +19 27 15 | 413 192 15 177 -10
APR-25 8600 P 0 0 0 0 0 | 247 286 247 289 +25 27 20 | 452 204 20 248 -6
APR-25 8700 P 0 0 0 0 0 | 383 383 383 339 +28 27 1 | 448 266 1 51 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 393 +31 27 0 | 429 277 0 159 0
APR-25 8900 P 0 0 0 0 0 | 436 436 436 453 +36 27 21 | 457 356 21 291 +21
APR-25 9000 P 0 0 0 0 0 | 0 0 0 518 +39 28 0 | 455 379 0 60 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 584 +40 28 0 | 452 433 0 22 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 657 +44 28 0 | 0 0 0 0 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 733 +48 28 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 812 +49 28 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 893 +52 28 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 977 +55 29 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1063 +57 29 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1151 +59 29 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1240 +61 29 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1331 +63 29 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1424 +65 30 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1517 +66 30 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1612 +68 30 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 1707 +69 30 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 1803 +70 30 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 1900 +71 31 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 1997 +72 31 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2095 +73 31 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 158 | TOTAL PUT 159 2314 +87
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 334 5241 +159
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4772 -82 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4672 -82 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4572 -82 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4472 -82 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4372 -82 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4272 -82 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4172 -82 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4072 -82 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3972 -82 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3922 -82 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3872 -82 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3822 -82 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3772 -82 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3722 -82 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3672 -82 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3572 -82 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3472 -82 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3372 -82 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3273 -82 31 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3173 -82 30 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3073 -82 29 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2974 -82 30 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2874 -82 29 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2775 -82 29 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2676 -82 29 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2578 -81 29 0 | 1739 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2480 -81 29 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2382 -81 29 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2285 -81 29 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2188 -81 29 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2107 -81 32 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1998 -80 29 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1904 -80 29 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1811 -79 28 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1719 -79 28 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1636 -84 29 0 | 1648 468 0 36 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1540 -78 28 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1454 -77 28 0 | 1596 396 0 22 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1369 -76 28 0 | 1250 350 0 4 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1286 -75 28 0 | 579 232 0 65 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1205 -74 28 0 | 544 296 0 2 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1126 -73 28 0 | 540 244 0 30 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1050 -72 27 0 | 394 394 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 977 -70 27 0 | 919 919 0 2 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 906 -69 27 0 | 1200 310 0 1 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 839 -66 27 0 | 226 171 0 7 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 763 -76 26 0 | 412 200 0 3 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 704 -57 27 0 | 200 172 0 7 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 647 -55 27 0 | 571 154 0 17 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 590 -56 26 0 | 570 120 0 6 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 540 -55 26 0 | 527 101 0 8 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 494 -52 27 0 | 488 91 0 8 0
JUN-25 8800 C 0 0 0 0 0 | 455 455 455 452 -49 27 11 | 455 368 11 18 +11
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 411 -48 27 0 | 441 420 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 375 -44 27 0 | 442 83 0 2 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 342 -41 27 0 | 262 76 0 9 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 310 -39 27 0 | 109 76 0 3 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 281 -37 27 0 | 313 74 0 9 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 255 -35 27 0 | 269 235 0 14 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 231 -33 27 0 | 270 215 0 4 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 210 -30 28 0 | 299 206 0 35 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 189 -30 28 0 | 227 116 0 22 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 171 -28 28 0 | 203 105 0 8 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 154 -27 28 0 | 231 95 0 43 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 141 -23 28 0 | 213 55 0 37 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 127 -21 28 0 | 199 184 0 28 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 115 -20 28 0 | 195 37 0 174 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 103 -19 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 94 -17 29 0 | 130 110 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 84 -17 29 0 | 77 77 0 1 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 74 -15 29 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 66 -15 29 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 59 -14 29 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 53 -13 29 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 48 -12 29 0 | 77 56 0 2 0
TOTAL CALL 0 | TOTAL CALL 11 | TOTAL CALL 11 687 +11
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 15 15 0 1 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 50 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 27 27 0 1 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 18 17 0 4 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 128 85 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 141 18 0 5 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 6 +1 29 0 | 115 93 0 1 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 8 +1 29 0 | 110 110 0 1 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 10 +1 29 0 | 196 145 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 13 +1 29 0 | 103 40 0 8 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 16 +1 29 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 21 +2 29 0 | 318 310 0 1 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 26 +2 29 0 | 369 70 0 1 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 32 +2 29 0 | 286 126 0 2 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 40 +4 29 0 | 391 74 0 2 0
JUN-25 7000 P 0 0 0 0 0 | 58 58 58 49 +3 29 60 | 478 58 60 65 +59
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 59 +4 28 0 | 491 104 0 26 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 71 +5 28 0 | 511 84 0 23 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 84 +5 28 0 | 576 96 0 108 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 97 +6 28 0 | 578 145 0 56 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 111 +6 28 0 | 684 195 0 66 0
JUN-25 7600 P 0 0 0 0 0 | 126 126 126 129 +8 27 99 | 646 126 99 97 +94
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 150 +9 27 0 | 852 183 0 9 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 173 +10 27 0 | 494 206 0 29 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 199 +12 27 0 | 507 386 0 28 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 227 +13 27 0 | 566 184 0 15 -30
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 259 +15 27 0 | 559 239 0 37 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 293 +17 27 0 | 1080 464 0 29 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 329 +18 26 0 | 555 330 0 57 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 388 +39 27 0 | 1560 313 0 194 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 419 +27 27 0 | 613 397 0 56 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 469 +29 27 0 | 644 450 0 67 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 523 +32 27 0 | 533 496 0 21 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 580 +34 27 0 | 525 485 0 4 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 635 +31 27 0 | 765 765 0 1 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 704 +48 27 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 770 +41 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 839 +45 27 0 | 838 838 0 1 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 910 +46 27 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 983 +46 27 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1059 +48 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1137 +51 28 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1217 +53 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1299 +55 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1382 +56 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1467 +58 28 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1553 +59 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1640 +60 28 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1729 +62 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1819 +64 28 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1910 +65 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2002 +67 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2094 +67 29 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2187 +68 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2281 +69 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2376 +70 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 159 | TOTAL PUT 159 1024 +123
| MONTH PUT/CALL RATIO 14.45
| MONTH TOTAL 170 1711 +134
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 3917 -78 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3867 -78 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3818 -77 29 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3768 -78 29 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3718 -78 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3668 -78 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3569 -78 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3470 -78 28 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3371 -78 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3273 -77 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3175 -77 28 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3077 -77 28 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2980 -77 28 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2883 -77 28 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2787 -76 28 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2691 -76 28 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2596 -76 28 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2502 -76 28 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2409 -75 28 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2317 -75 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2226 -74 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2136 -74 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2048 -73 28 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1961 -72 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1875 -71 27 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1791 -70 27 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1709 -69 27 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1628 -68 27 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1550 -67 27 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1473 -66 27 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1398 -64 27 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1325 -63 27 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1254 -62 27 0 | 860 613 0 1 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1186 -60 27 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1120 -59 27 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1056 -57 27 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 994 -56 27 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 925 -63 26 0 | 427 427 0 1 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 869 -52 26 0 | 589 589 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 817 -50 26 0 | 0 0 0 0 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 763 -52 26 0 | 958 328 0 4 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 718 -47 26 0 | 471 406 0 1 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 673 -45 26 0 | 0 0 0 0 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 629 -47 26 0 | 0 0 0 0 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 584 -48 26 0 | 500 425 0 1 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 546 -46 26 0 | 420 420 0 1 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 513 -46 27 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 481 -39 27 0 | 535 445 0 2 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 450 -38 27 0 | 409 409 0 1 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 418 -37 27 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 387 -39 27 0 | 406 303 0 3 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 359 -41 27 0 | 352 300 0 9 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 335 -37 27 0 | 352 329 0 15 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 317 -34 27 0 | 331 305 0 14 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 292 -34 27 0 | 308 285 0 21 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 269 -35 27 0 | 284 268 0 21 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 251 -31 27 0 | 265 257 0 28 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 239 -28 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 226 -23 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 210 -23 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 197 -17 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 183 -17 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 165 -22 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 154 -23 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 143 -22 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 133 -22 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 125 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 15 15 15 1 0 28 1 | 15 15 1 1 +1
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 24 23 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 9 +1 28 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 11 +1 28 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 14 +1 28 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 17 +1 28 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 21 +2 28 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 25 +2 28 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 30 +2 28 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 36 +2 28 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 43 +3 28 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 51 +3 28 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 60 +4 28 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 70 +4 28 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 82 +5 28 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 95 +6 27 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 109 +7 27 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 128 +11 28 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 142 +4 27 0 | 330 330 0 1 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 164 +10 27 0 | 576 322 0 1 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 183 +14 27 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 204 +14 27 0 | 482 482 0 1 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 229 +16 27 0 | 562 214 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 254 +17 27 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 281 +17 27 0 | 362 292 0 2 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 311 +18 26 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 343 +19 26 0 | 544 494 0 1 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 379 +21 26 0 | 521 398 0 3 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 415 +22 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 458 +23 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 502 +25 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 548 +24 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 600 +27 26 0 | 686 508 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 648 +28 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 704 +32 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 759 +27 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 819 +34 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 882 +43 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 950 +47 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1016 +39 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1084 +41 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1154 +41 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1226 +42 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1299 +43 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1374 +44 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1451 +45 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1529 +46 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1609 +47 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1690 +48 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1772 +49 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1855 +50 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1940 +51 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2025 +51 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2112 +53 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2199 +53 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2288 +55 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2377 +56 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2467 +56 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 16 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 141 +1
MARKET PUT/CALL RATIO 0.95
MARKET TOTAL 1249 29069 +332
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED