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 APR-25 9800 496 51 27 50 32 502 +12
C MAR-25 9000 305 65 30 67 26 841 +26
P APR-25 8500 267 120 25 179 119 362 -58
C APR-25 9200 246 161 25 166 115 298 +34
C APR-25 9400 234 113 26 117 78 132 +26
C APR-25 9100 187 197 25 200 142 159 +44
C APR-25 9300 182 136 25 139 95 68 +28
C APR-25 9600 157 76 26 70 50 254 +18
P APR-25 8400 155 95 25 144 92 705 -50
C MAR-25 9200 123 23 32 24 8 176 +9
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 MAR 2025, FRIDAY 24 MAR 2025, MONDAY
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 4429 +165 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 4379 +165 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 4329 +165 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 4279 +165 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 4229 +165 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 4179 +165 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 4129 +165 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 4079 +165 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 4029 +165 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3979 +165 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3929 +165 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3879 +165 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3779 +165 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3679 +165 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3579 +165 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 3479 +165 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 3379 +165 0 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 3279 +165 0 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 3179 +165 0 0 | 0 0 0 0 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 3079 +165 0 0 | 0 0 0 0 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2979 +165 0 0 | 0 0 0 0 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2879 +165 0 0 | 623 445 0 3 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2779 +165 0 0 | 1739 847 0 0 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2679 +165 0 0 | 1344 431 0 2 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2579 +165 0 0 | 1340 439 0 1 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 2479 +165 0 0 | 844 307 0 105 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 2379 +165 0 0 | 0 0 0 0 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 2279 +165 0 0 | 242 242 0 76 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 2179 +165 0 0 | 1070 377 0 33 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 2079 +165 0 0 | 795 349 0 2 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1979 +165 0 0 | 1700 377 0 39 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1879 +165 0 0 | 1955 253 0 65 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1779 +165 0 0 | 1604 220 0 161 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1679 +165 0 0 | 1696 111 0 18 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1579 +165 0 0 | 707 81 0 99 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1479 +165 0 0 | 719 75 0 71 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1379 +165 0 0 | 1233 77 0 161 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1279 +165 0 0 | 1051 70 0 188 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1179 +164 0 0 | 765 70 0 91 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1079 +164 0 0 | 895 113 0 54 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 979 +163 0 0 | 923 86 0 64 0
MAR-25 8000 C 713 713 713 713 1 | 0 0 0 879 +161 0 0 | 1185 27 1 118 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 780 +159 37 0 | 870 30 0 81 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 681 +144 35 0 | 740 42 0 371 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 583 +139 34 0 | 898 66 0 67 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 480 +125 23 0 | 784 23 0 81 0
MAR-25 8500 C 0 0 0 0 0 | 290 290 290 391 +122 31 11 | 720 53 11 189 -10
MAR-25 8600 C 0 0 0 0 0 | 193 193 193 306 +105 32 1 | 621 39 1 550 +1
MAR-25 8700 C 119 119 119 119 1 | 120 175 117 222 +84 30 13 | 450 38 14 368 -1
MAR-25 8800 C 94 105 86 93 7 | 102 153 74 156 +62 30 45 | 450 42 52 194 -164
MAR-25 8900 C 0 0 0 0 0 | 67 110 46 101 +39 29 69 | 379 28 69 326 +10
MAR-25 9000 C 35 37 31 31 7 | 38 67 26 65 +26 30 298 | 315 26 305 841 +103
MAR-25 9100 C 25 25 19 19 2 | 23 41 14 40 +17 31 63 | 341 14 65 625 +5
MAR-25 9200 C 12 12 12 12 1 | 10 24 8 23 +9 32 122 | 230 8 123 176 -23
MAR-25 9300 C 0 0 0 0 0 | 5 14 5 13 +5 32 76 | 173 5 76 411 -71
MAR-25 9400 C 5 5 4 4 2 | 3 8 3 7 +2 33 20 | 282 3 22 339 +10
MAR-25 9500 C 0 0 0 0 0 | 3 3 2 4 +1 34 9 | 128 2 9 182 -4
MAR-25 9600 C 1 1 1 1 1 | 0 0 0 3 +1 37 0 | 248 1 1 319 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 100 4 0 338 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 39 25 | 301 1 25 99 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 60 3 0 98 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 70 3 0 17 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 40 4 0 109 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 33 13 0 4 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 23 2 0 202 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 171 9 0 627 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 23 5 0 334 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 11 10 0 100 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 11 11 0 4 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 30 4 0 2 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
TOTAL CALL 22 | TOTAL CALL 752 | TOTAL CALL 774 8405 -144
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 0 232 0 | 38 38 0 1 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 51 1 0 2 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 225 0 | 18 18 0 1 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 221 0 | 38 1 0 2 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 218 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 214 0 | 30 1 0 13 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 211 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 208 0 | 43 1 0 1 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 204 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 201 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 198 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 94 3 0 91 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 188 0 | 87 9 0 125 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 105 9 0 1 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 110 1 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 95 42 0 1 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 192 1 0 17 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 93 1 0 12 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 10 7 0 191 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 285 2 0 170 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 151 2 0 22 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 224 1 0 125 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 315 1 0 81 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 330 1 0 284 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 414 7 0 133 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 464 2 0 127 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 198 1 0 388 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 512 3 0 514 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 284 1 0 235 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 340 4 0 609 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 409 1 0 1271 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 878 1 0 1134 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 910 1 0 639 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 469 6 0 432 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 1052 1 0 915 0
MAR-25 7400 P 2 2 2 2 2 | 1 1 1 1 0 68 1 | 535 1 3 459 -3
MAR-25 7500 P 3 3 3 3 1 | 0 0 0 1 0 63 0 | 606 3 1 1325 -1
MAR-25 7600 P 3 3 3 3 1 | 0 0 0 1 0 59 0 | 688 2 1 93 -1
MAR-25 7700 P 0 0 0 0 0 | 2 2 2 1 0 54 2 | 910 2 2 235 -2
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1 -1 50 0 | 620 4 0 562 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1 -2 45 0 | 588 3 0 305 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1 -4 41 0 | 1125 4 0 452 0
MAR-25 8100 P 10 10 10 10 2 | 6 6 6 1 -7 37 1 | 347 4 3 255 0
MAR-25 8200 P 13 13 13 13 1 | 8 8 8 2 -11 35 1 | 1305 6 2 52 -21
MAR-25 8300 P 0 0 0 0 0 | 13 13 6 4 -16 34 7 | 1395 6 7 402 -1
MAR-25 8400 P 28 28 28 28 1 | 20 20 10 8 -25 34 12 | 1554 10 13 1302 -10
MAR-25 8500 P 0 0 0 0 0 | 29 33 15 15 -36 33 104 | 392 14 104 437 +94
MAR-25 8600 P 81 88 78 78 8 | 54 61 31 27 -52 32 38 | 479 19 46 187 +1
MAR-25 8700 P 116 135 113 116 9 | 93 110 55 48 -68 31 20 | 551 25 29 345 +4
MAR-25 8800 P 0 0 0 0 0 | 138 162 82 79 -94 30 59 | 536 34 59 360 +33
MAR-25 8900 P 240 240 225 225 2 | 203 226 130 128 -112 31 14 | 630 47 16 174 +10
MAR-25 9000 P 0 0 0 0 0 | 250 250 250 189 -128 31 1 | 1265 75 1 148 0
MAR-25 9100 P 397 397 397 397 1 | 327 327 327 263 -139 32 1 | 736 107 2 29 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 349 -147 34 0 | 620 158 0 39 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 439 -150 35 0 | 550 223 0 5 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 534 -157 38 0 | 2000 310 0 4 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 625 -164 34 0 | 460 410 0 10 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 723 -165 34 0 | 852 852 0 1 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 822 -165 35 0 | 1080 998 0 3 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 922 -165 39 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1021 -165 0 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1121 -165 0 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1221 -165 0 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1321 -165 0 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1421 -165 0 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1521 -165 0 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1621 -165 0 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1721 -165 0 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1821 -165 0 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1921 -165 0 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2021 -165 0 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2121 -165 0 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 2221 -165 0 0 | 0 0 0 0 0
TOTAL PUT 28 | TOTAL PUT 261 | TOTAL PUT 289 14721 +103
| MONTH PUT/CALL RATIO 0.37
| MONTH TOTAL 1063 23126 -41
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 3402 +164 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 3302 +164 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 3202 +164 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 3102 +164 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 3002 +164 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2902 +164 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2802 +164 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2702 +164 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2602 +164 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2502 +164 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2402 +164 0 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 2302 +164 0 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 2202 +163 0 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 2102 +163 0 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 2002 +163 0 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1903 +163 29 0 | 0 0 0 0 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1803 +162 27 0 | 0 0 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1704 +161 28 0 | 0 0 0 0 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1605 +160 28 0 | 0 0 0 0 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1506 +158 27 0 | 0 0 0 0 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1408 +156 27 0 | 0 0 0 0 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 1311 +154 27 0 | 0 0 0 0 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 1215 +152 27 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 1120 +148 26 0 | 0 0 0 0 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 1027 +144 26 0 | 0 0 0 0 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 936 +139 26 0 | 0 0 0 0 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 847 +134 26 0 | 0 0 0 0 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 761 +125 26 0 | 0 0 0 0 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 679 +119 26 0 | 452 346 0 52 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 587 +98 24 0 | 509 315 0 84 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 514 +96 24 0 | 415 313 0 420 0
APR-25 8600 C 0 0 0 0 0 | 362 362 362 449 +89 24 1 | 515 277 1 556 +1
APR-25 8700 C 301 301 297 297 2 | 327 341 299 386 +79 24 32 | 489 297 34 163 0
APR-25 8800 C 253 259 253 259 2 | 274 291 242 330 +70 24 121 | 546 203 123 109 -220
APR-25 8900 C 216 216 216 216 1 | 231 274 227 277 +58 24 73 | 479 197 74 288 -7
APR-25 9000 C 0 0 0 0 0 | 170 230 170 234 +50 24 66 | 475 170 66 283 +24
APR-25 9100 C 149 149 149 149 2 | 161 200 142 197 +44 25 185 | 380 111 187 159 +103
APR-25 9200 C 125 130 125 130 2 | 129 166 115 161 +34 25 244 | 350 100 246 298 +214
APR-25 9300 C 104 104 104 104 1 | 101 139 95 136 +28 25 181 | 315 85 182 68 +25
APR-25 9400 C 0 0 0 0 0 | 91 117 78 113 +26 26 234 | 267 69 234 132 +107
APR-25 9500 C 68 68 68 68 1 | 70 95 68 93 +20 26 121 | 249 68 122 174 +110
APR-25 9600 C 0 0 0 0 0 | 61 70 50 76 +18 26 157 | 225 50 157 254 +134
APR-25 9700 C 0 0 0 0 0 | 42 45 40 61 +13 26 120 | 195 40 120 148 +93
APR-25 9800 C 0 0 0 0 0 | 35 50 32 51 +12 27 496 | 178 32 496 502 +450
APR-25 9900 C 0 0 0 0 0 | 39 39 39 41 +10 27 1 | 132 34 1 144 0
APR-25 10000 C 26 26 24 24 3 | 34 34 34 33 +8 27 1 | 138 24 4 213 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 27 +6 27 0 | 58 29 0 97 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 22 +6 28 0 | 82 36 0 71 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 18 +5 28 0 | 74 20 0 3 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 14 +3 28 0 | 65 13 0 97 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 40 17 0 210 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 36 15 0 97 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 35 16 0 84 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 6 +1 29 0 | 50 10 0 43 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 5 +1 29 0 | 0 0 0 0 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 11 4 0 2 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 0 0 0 0 0
TOTAL CALL 14 | TOTAL CALL 2033 | TOTAL CALL 2047 4751 +1034
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 55 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 8 0 7 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 10 0 14 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 20 14 0 99 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 14 7 0 91 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 8 8 0 73 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 37 37 0 23 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 59 16 0 26 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 3 -4 28 0 | 32 27 0 6 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 5 -5 28 0 | 62 15 0 43 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 7 -7 28 0 | 98 31 0 14 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 10 -9 27 0 | 99 15 0 54 0
APR-25 7700 P 0 0 0 0 0 | 23 23 23 13 -13 27 1 | 106 21 1 37 +1
APR-25 7800 P 0 0 0 0 0 | 32 32 24 19 -16 27 16 | 136 24 16 84 +11
APR-25 7900 P 0 0 0 0 0 | 28 28 27 25 -19 26 2 | 156 27 2 166 +1
APR-25 8000 P 0 0 0 0 0 | 46 46 46 34 -23 26 10 | 180 28 10 163 +10
APR-25 8100 P 69 73 68 73 6 | 64 64 45 44 -29 26 3 | 160 36 9 79 0
APR-25 8200 P 0 0 0 0 0 | 78 82 72 57 -36 25 12 | 233 41 12 173 +9
APR-25 8300 P 120 120 120 120 1 | 99 103 80 74 -43 25 75 | 368 58 76 161 +73
APR-25 8400 P 0 0 0 0 0 | 127 144 92 95 -50 25 155 | 423 75 155 705 +91
APR-25 8500 P 0 0 0 0 0 | 157 179 119 120 -58 25 267 | 413 82 267 362 +179
APR-25 8600 P 224 224 224 224 1 | 209 209 159 150 -67 25 100 | 452 97 101 96 +78
APR-25 8700 P 261 261 261 261 2 | 252 252 227 186 -78 24 74 | 448 124 76 112 -36
APR-25 8800 P 0 0 0 0 0 | 286 317 242 231 -86 25 30 | 429 148 30 186 +25
APR-25 8900 P 0 0 0 0 0 | 334 335 284 280 -95 25 11 | 457 193 11 284 0
APR-25 9000 P 0 0 0 0 0 | 385 385 339 339 -102 25 3 | 455 261 3 62 +1
APR-25 9100 P 0 0 0 0 0 | 0 0 0 400 -110 25 0 | 483 313 0 9 0
APR-25 9200 P 0 0 0 0 0 | 520 520 520 467 -117 25 1 | 520 326 1 42 +1
APR-25 9300 P 0 0 0 0 0 | 0 0 0 539 -129 26 0 | 380 380 0 1 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 615 -134 26 0 | 443 443 0 1 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 692 -142 26 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 775 -145 26 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 861 -149 26 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 949 -152 27 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1039 -154 27 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1132 -155 27 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1225 -157 27 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1320 -158 28 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1416 -159 28 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 1512 -161 28 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 1609 -161 28 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 1707 -162 28 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 1805 -162 28 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 1904 -162 29 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 2003 -163 29 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 2102 -163 30 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 2201 -163 29 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 760 | TOTAL PUT 770 3173 +444
| MONTH PUT/CALL RATIO 0.37
| MONTH TOTAL 2817 7924 +1478
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 4952 +150 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4852 +150 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4752 +150 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4652 +150 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4552 +150 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4452 +150 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4352 +150 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4252 +150 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 4152 +150 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 4102 +150 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 4052 +150 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 4002 +150 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3952 +150 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3902 +150 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3852 +150 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3752 +150 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3652 +150 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3552 +150 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3452 +150 0 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3352 +150 0 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3252 +149 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 3152 +149 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 3053 +150 30 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2953 +149 29 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2853 +149 27 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2754 +149 28 0 | 1739 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2654 +148 27 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2555 +147 27 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2456 +147 27 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2357 +145 27 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2263 +120 29 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 2162 +144 27 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 2065 +143 27 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1968 +140 27 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1873 +139 27 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1779 +115 27 0 | 1648 468 0 36 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1685 +135 27 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1593 +132 27 0 | 1596 396 0 22 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1502 +129 26 0 | 1250 350 0 4 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1413 +126 26 0 | 579 232 0 65 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1326 +123 26 0 | 544 296 0 2 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1241 +120 26 0 | 540 244 0 30 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1158 +116 26 0 | 394 394 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1078 +112 26 0 | 919 919 0 2 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1000 +108 26 0 | 1200 310 0 1 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 910 +87 25 0 | 226 171 0 7 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 853 +108 26 0 | 412 200 0 3 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 783 +103 26 0 | 200 172 0 7 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 705 +86 25 0 | 571 154 0 17 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 643 +79 25 0 | 570 120 0 6 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 585 +77 25 0 | 527 101 0 8 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 534 +72 25 0 | 488 91 0 8 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 484 +68 25 0 | 455 368 0 18 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 438 +61 25 0 | 441 420 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 398 +58 25 0 | 442 83 0 2 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 356 +51 25 0 | 262 76 0 9 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 322 +47 25 0 | 109 76 0 3 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 289 +42 26 0 | 451 74 0 8 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 260 +39 26 0 | 269 235 0 14 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 234 +35 26 0 | 270 215 0 4 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 210 +32 26 0 | 299 206 0 35 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 188 +29 26 0 | 227 116 0 22 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 169 +27 26 0 | 203 105 0 8 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 151 +24 26 0 | 231 95 0 43 0
JUN-25 10000 C 0 0 0 0 0 | 105 105 105 134 +21 27 2 | 213 55 2 37 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 120 +18 27 0 | 199 184 0 28 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 108 +18 27 0 | 195 37 0 139 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 96 +16 27 0 | 105 91 0 146 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 85 +12 27 0 | 130 110 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 77 +13 27 0 | 145 77 0 61 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 67 +8 27 0 | 142 114 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 59 +7 27 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 52 +5 28 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 46 +4 28 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 41 +4 28 0 | 77 56 0 2 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 37 +4 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 858 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
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 15 15 0 1 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 50 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 27 27 0 1 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 18 17 0 4 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 128 85 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 12 12 12 1 -1 27 1 | 141 12 1 4 -1
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 115 93 0 1 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 110 110 0 1 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 3 -3 27 0 | 196 145 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 4 -3 27 0 | 103 40 0 8 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 5 -5 27 0 | 0 0 0 1 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 7 -6 27 0 | 318 310 0 1 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 10 -6 27 0 | 369 70 0 1 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 13 -7 27 0 | 286 44 0 2 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 16 -10 27 0 | 391 50 0 61 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 21 -12 27 0 | 478 58 0 65 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 27 -13 27 0 | 491 104 0 26 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 34 -16 27 0 | 511 75 0 84 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 42 -18 27 0 | 576 56 0 3 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 52 -21 27 0 | 578 145 0 56 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 63 -22 27 0 | 684 62 0 68 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 75 -24 26 0 | 646 126 0 97 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 88 -28 26 0 | 852 183 0 9 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 103 -33 26 0 | 494 90 0 30 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 122 -37 26 0 | 507 103 0 29 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 143 -41 26 0 | 566 184 0 15 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 168 -44 25 0 | 559 239 0 37 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 195 -49 25 0 | 1080 464 0 4 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 225 -53 25 0 | 555 330 0 57 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 258 -60 25 0 | 1560 232 0 194 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 294 -68 25 0 | 613 250 0 60 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 333 -77 25 0 | 644 450 0 67 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 380 -82 25 0 | 533 496 0 21 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 431 -87 25 0 | 525 355 0 5 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 486 -91 25 0 | 765 375 0 3 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 544 -87 25 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 608 -97 25 0 | 507 507 0 1 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 672 -103 26 0 | 838 838 0 1 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 740 -109 26 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 809 -114 26 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 882 -118 26 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 958 -121 26 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1036 -124 26 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1116 -127 26 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1198 -130 26 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1281 -133 26 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1367 -135 27 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1454 -137 27 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1542 -139 27 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1632 -140 27 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1723 -141 27 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 1814 -143 27 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 1907 -143 27 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2000 -145 28 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2094 -146 28 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2189 -146 28 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2285 -146 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 1026 -1
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 3 1884 -1
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 4103 +157 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4053 +156 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4003 +156 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3954 +157 29 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3904 +157 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3854 +157 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3754 +157 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3654 +156 26 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3555 +156 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3456 +156 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3357 +156 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3258 +156 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3159 +155 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3061 +155 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2963 +154 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2865 +153 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2768 +152 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2672 +152 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2576 +151 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2481 +149 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2387 +148 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2294 +147 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2202 +145 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2111 +143 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2021 +141 26 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1933 +139 26 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1846 +137 26 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1761 +134 26 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1677 +131 26 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1596 +129 26 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1516 +126 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1438 +123 26 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1362 +119 26 0 | 860 613 0 1 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1288 +115 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1216 +111 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1147 +108 26 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 1080 +104 26 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 1015 +106 26 0 | 427 427 0 1 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 953 +101 25 0 | 589 589 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 879 +83 25 0 | 0 0 0 0 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 823 +76 25 0 | 958 328 0 4 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 770 +78 25 0 | 471 406 0 1 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 719 +69 25 0 | 0 0 0 0 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 675 +71 25 0 | 0 0 0 0 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 630 +68 25 0 | 500 425 0 1 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 583 +56 25 0 | 420 420 0 1 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 544 +56 25 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 506 +52 25 0 | 535 445 0 2 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 474 +53 25 0 | 422 409 0 1 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 439 +47 25 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 407 +42 25 0 | 565 303 0 2 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 382 +42 26 0 | 352 300 0 9 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 351 +37 26 0 | 352 329 0 15 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 327 +33 26 0 | 414 305 0 14 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 306 +37 26 0 | 308 285 0 21 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 285 +34 26 0 | 284 268 0 21 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 262 +29 26 0 | 265 257 0 28 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 243 +27 26 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 231 +27 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 211 +21 26 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 196 +20 27 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 182 +18 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 168 +14 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 154 +14 27 0 | 250 250 0 1 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 143 +13 27 0 | 136 136 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 132 +11 27 0 | 169 126 0 1 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 122 +10 27 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 127 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 30 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 24 23 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 10 -3 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 15 -5 26 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 19 -5 27 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 23 -6 26 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 28 -8 26 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 34 -9 26 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 41 -10 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 49 -12 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 58 -14 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 68 -16 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 80 -18 26 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 93 -24 26 0 | 330 330 0 1 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 111 -24 26 0 | 576 322 0 1 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 128 -26 26 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 144 -26 26 0 | 482 482 0 1 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 160 -29 26 0 | 562 214 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 180 -34 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 205 -35 26 0 | 362 292 0 2 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 229 -39 25 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 256 -44 25 0 | 544 494 0 1 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 285 -48 25 0 | 521 248 0 3 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 318 -51 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 353 -55 25 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 390 -60 25 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 432 -61 25 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 478 -66 25 0 | 686 508 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 523 -71 25 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 574 -78 25 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 622 -81 25 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 678 -87 25 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 735 -86 25 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 796 -80 25 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 862 -96 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 927 -104 26 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 994 -107 26 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1059 -115 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1130 -118 26 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1203 -120 26 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1278 -123 26 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1354 -126 26 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1432 -128 26 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1511 -130 26 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1592 -132 26 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1674 -134 26 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1757 -137 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1842 -138 26 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1927 -140 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2014 -141 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2101 -143 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2190 -144 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2279 -146 27 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2369 -147 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 30 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 157 0
MARKET PUT/CALL RATIO 0.37
MARKET TOTAL 3883 33091 +1436
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED