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 7700 1154 189 50 374 174 657 -542
C APR-25 7800 1123 160 50 316 144 248 -484
P APR-25 7700 921 663 54 659 304 943 +623
C APR-25 7900 830 135 50 253 119 337 -426
C APR-25 8400 683 50 48 100 40 306 -172
C APR-25 9300 633 5 46 15 6 844 -16
C APR-25 8300 531 62 49 122 51 36 -216
P APR-25 6500 504 146 62 168 44 109 +145
C APR-25 8500 474 42 49 100 30 783 -137
C APR-25 9900 434 1 46 3 2 591 -2
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 APR 2025, FRIDAY 07 APR 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
APR-25 5500 C 0 0 0 0 0 | 0 0 0 1783 -1108 74 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 1688 -1103 72 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1595 -1096 71 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1503 -1088 70 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1411 -1080 69 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1321 -1070 67 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1233 -1058 66 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1146 -1045 65 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1061 -1030 64 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 978 -1013 63 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 897 -995 62 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 818 -974 61 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 729 -963 57 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 659 659 659 649 -944 55 1 | 659 659 1 1 +1
APR-25 6900 C 0 0 0 0 0 | 614 614 559 590 -904 56 2 | 1900 559 2 2 +1
APR-25 7000 C 0 0 0 0 0 | 700 700 613 524 -871 55 2 | 1660 613 2 2 +1
APR-25 7100 C 0 0 0 0 0 | 0 0 0 460 -837 54 0 | 0 0 0 0 0
APR-25 7200 C 0 0 0 0 0 | 589 589 380 403 -796 53 4 | 589 380 4 3 +3
APR-25 7300 C 0 0 0 0 0 | 405 405 340 350 -752 52 14 | 405 340 14 8 +8
APR-25 7400 C 0 0 0 0 0 | 548 548 290 299 -708 51 33 | 548 290 33 17 +17
APR-25 7500 C 0 0 0 0 0 | 476 476 245 258 -655 51 74 | 476 245 74 42 +42
APR-25 7600 C 0 0 0 0 0 | 410 410 215 222 -598 51 103 | 410 215 103 40 +40
APR-25 7700 C 0 0 0 0 0 | 301 374 174 189 -542 50 1154 | 374 174 1154 657 +657
APR-25 7800 C 0 0 0 0 0 | 286 316 144 160 -484 50 1123 | 316 144 1123 248 +248
APR-25 7900 C 0 0 0 0 0 | 243 253 119 135 -426 50 830 | 253 119 830 337 +337
APR-25 8000 C 0 0 0 0 0 | 178 220 94 112 -370 49 431 | 220 94 431 258 +258
APR-25 8100 C 0 0 0 0 0 | 120 186 82 93 -315 49 209 | 540 82 209 110 +110
APR-25 8200 C 0 0 0 0 0 | 100 149 63 76 -264 49 312 | 440 63 312 118 +113
APR-25 8300 C 0 0 0 0 0 | 106 122 51 62 -216 49 531 | 452 51 531 36 -34
APR-25 8400 C 0 0 0 0 0 | 85 100 40 50 -172 48 683 | 509 40 683 306 +143
APR-25 8500 C 0 0 0 0 0 | 100 100 30 42 -137 49 474 | 455 30 474 783 +400
APR-25 8600 C 0 0 0 0 0 | 62 65 26 34 -108 49 401 | 515 26 401 673 +120
APR-25 8700 C 0 0 0 0 0 | 56 56 20 27 -85 48 375 | 489 20 375 622 +285
APR-25 8800 C 0 0 0 0 0 | 38 41 16 21 -66 48 272 | 546 16 272 750 +46
APR-25 8900 C 0 0 0 0 0 | 31 33 13 16 -51 48 86 | 479 13 86 381 -5
APR-25 9000 C 0 0 0 0 0 | 25 29 11 12 -39 47 33 | 475 11 33 143 -16
APR-25 9100 C 0 0 0 0 0 | 10 18 10 9 -29 47 94 | 380 10 94 235 -41
APR-25 9200 C 0 0 0 0 0 | 16 17 8 7 -22 47 305 | 350 8 305 491 +154
APR-25 9300 C 0 0 0 0 0 | 15 15 6 5 -16 46 633 | 315 6 633 844 +560
APR-25 9400 C 0 0 0 0 0 | 10 10 7 4 -11 46 8 | 267 7 8 149 -1
APR-25 9500 C 0 0 0 0 0 | 7 11 7 3 -8 46 378 | 249 7 378 550 +333
APR-25 9600 C 0 0 0 0 0 | 7 8 6 2 -6 46 16 | 225 6 16 492 -4
APR-25 9700 C 0 0 0 0 0 | 4 6 4 1 -5 44 42 | 195 4 42 186 -3
APR-25 9800 C 0 0 0 0 0 | 3 4 3 1 -3 45 92 | 178 3 92 452 -32
APR-25 9900 C 0 0 0 0 0 | 2 3 2 1 -2 46 434 | 132 2 434 591 +434
APR-25 10000 C 0 0 0 0 0 | 3 3 2 1 -1 48 72 | 138 2 72 30 -207
APR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 58 29 0 2 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 82 13 0 72 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 74 20 0 3 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 65 7 0 2 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 40 3 0 208 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 36 5 0 98 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 35 16 0 84 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 50 10 0 3 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 80 4 0 3 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 9221 | TOTAL CALL 9221 10032 +3968
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 | 32 46 28 33 +32 74 197 | 46 28 197 92 +92
APR-25 5600 P 0 0 0 0 0 | 16 48 16 38 +37 72 109 | 48 16 109 101 +101
APR-25 5700 P 0 0 0 0 0 | 17 60 13 45 +44 71 348 | 60 13 348 90 +90
APR-25 5800 P 0 0 0 0 0 | 17 65 14 53 +52 70 175 | 65 1 175 53 0
APR-25 5900 P 0 0 0 0 0 | 53 53 51 61 +60 69 101 | 53 51 101 101 +101
APR-25 6000 P 0 0 0 0 0 | 36 81 36 72 +71 68 86 | 81 36 86 6 +6
APR-25 6100 P 0 0 0 0 0 | 31 100 31 83 +82 67 114 | 100 31 114 68 +68
APR-25 6200 P 0 0 0 0 0 | 38 107 38 96 +95 65 29 | 107 38 29 28 +28
APR-25 6300 P 0 0 0 0 0 | 42 101 42 111 +110 64 159 | 101 2 159 28 -13
APR-25 6400 P 0 0 0 0 0 | 39 114 39 128 +127 63 63 | 114 2 63 96 +15
APR-25 6500 P 0 0 0 0 0 | 49 168 44 146 +145 62 504 | 168 2 504 109 -71
APR-25 6600 P 0 0 0 0 0 | 66 175 50 172 +171 61 150 | 175 4 150 127 +120
APR-25 6700 P 0 0 0 0 0 | 106 199 80 197 +196 60 111 | 199 3 111 73 +39
APR-25 6800 P 0 0 0 0 0 | 90 258 77 220 +218 59 165 | 258 14 165 94 -5
APR-25 6900 P 0 0 0 0 0 | 111 255 96 247 +244 57 67 | 255 4 67 194 -2
APR-25 7000 P 0 0 0 0 0 | 152 311 110 281 +277 56 215 | 311 5 215 200 +77
APR-25 7100 P 0 0 0 0 0 | 146 352 123 317 +311 55 211 | 352 6 211 105 +40
APR-25 7200 P 0 0 0 0 0 | 166 393 148 359 +351 54 357 | 393 11 357 121 +94
APR-25 7300 P 0 0 0 0 0 | 200 435 180 405 +394 53 154 | 435 9 154 165 +43
APR-25 7400 P 0 0 0 0 0 | 240 500 200 470 +454 54 110 | 500 12 110 176 +81
APR-25 7500 P 0 0 0 0 0 | 272 545 247 514 +492 52 119 | 545 15 119 79 +42
APR-25 7600 P 0 0 0 0 0 | 320 595 266 587 +558 53 319 | 595 15 319 258 +201
APR-25 7700 P 0 0 0 0 0 | 368 659 304 663 +623 54 921 | 659 20 921 943 +823
APR-25 7800 P 0 0 0 0 0 | 420 630 350 727 +674 53 75 | 630 24 75 202 -1
APR-25 7900 P 0 0 0 0 0 | 490 804 490 801 +731 53 33 | 804 27 33 256 -7
APR-25 8000 P 0 0 0 0 0 | 480 780 480 865 +774 50 26 | 780 28 26 253 -7
APR-25 8100 P 0 0 0 0 0 | 533 868 533 973 +856 55 19 | 868 36 19 263 -12
APR-25 8200 P 0 0 0 0 0 | 605 665 605 1038 +889 52 3 | 665 41 3 175 -5
APR-25 8300 P 0 0 0 0 0 | 660 1140 660 1147 +960 57 21 | 1140 58 21 409 -9
APR-25 8400 P 0 0 0 0 0 | 842 1110 830 1201 +970 49 9 | 1110 75 9 640 -2
APR-25 8500 P 0 0 0 0 0 | 600 1200 600 1329 +1041 59 5 | 1200 82 5 192 0
APR-25 8600 P 0 0 0 0 0 | 1000 1220 961 1423 +1072 60 5 | 1220 97 5 70 -2
APR-25 8700 P 0 0 0 0 0 | 0 0 0 1475 +1054 48 0 | 510 124 0 112 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1592 +1096 57 0 | 490 148 0 67 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1664 +1088 47 0 | 542 193 0 303 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1761 +1101 47 0 | 700 261 0 62 0
APR-25 9100 P 0 0 0 0 0 | 1620 1620 1620 1858 +1111 47 1 | 1620 313 1 10 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1956 +1118 47 0 | 660 326 0 46 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 2054 +1124 46 0 | 750 380 0 5 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 2153 +1129 46 0 | 840 443 0 4 0
APR-25 9500 P 0 0 0 0 0 | 1864 1864 1864 2252 +1132 46 2 | 1864 893 2 4 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 2351 +1134 46 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 2450 +1135 44 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 2550 +1137 45 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 2650 +1138 46 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 2749 +1138 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2849 +1139 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2949 +1139 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 3049 +1139 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 3149 +1140 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 3249 +1140 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 3349 +1140 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 3449 +1140 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 3549 +1140 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 3649 +1140 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 3749 +1140 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3849 +1140 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4983 | TOTAL PUT 4983 6380 +1925
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 14204 16412 +5893
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
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1432 -1061 53 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1347 -1046 52 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1263 -1030 51 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1182 -1012 51 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1102 -993 50 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1024 -972 49 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 949 -948 49 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 875 -924 48 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 800 -901 47 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 731 -873 46 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 668 -840 46 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 598 -815 44 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 548 -771 44 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 486 486 486 492 -734 44 1 | 486 486 1 1 +1
MAY-25 7300 C 0 0 0 0 0 | 499 499 442 440 -695 43 2 | 499 442 2 2 +2
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 392 -655 43 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 542 542 412 347 -613 42 2 | 542 412 2 2 +2
MAY-25 7600 C 0 0 0 0 0 | 331 332 331 307 -569 42 15 | 332 331 15 15 +15
MAY-25 7700 C 0 0 0 0 0 | 396 396 344 273 -522 42 166 | 396 344 166 166 +166
MAY-25 7800 C 0 0 0 0 0 | 323 323 264 241 -476 42 201 | 323 264 201 127 +127
MAY-25 7900 C 0 0 0 0 0 | 261 261 202 212 -430 41 41 | 261 202 41 17 +17
MAY-25 8000 C 0 0 0 0 0 | 247 268 247 185 -387 41 2 | 268 247 2 2 +2
MAY-25 8100 C 0 0 0 0 0 | 163 163 148 161 -344 41 2 | 163 148 2 2 +2
MAY-25 8200 C 0 0 0 0 0 | 235 235 126 140 -303 41 36 | 432 126 36 30 +23
MAY-25 8300 C 0 0 0 0 0 | 210 210 110 121 -264 41 52 | 386 110 52 50 +17
MAY-25 8400 C 0 0 0 0 0 | 100 113 93 104 -228 40 44 | 393 93 44 34 +12
MAY-25 8500 C 0 0 0 0 0 | 134 134 80 88 -200 40 4 | 358 80 4 69 +1
MAY-25 8600 C 0 0 0 0 0 | 70 74 70 75 -174 40 76 | 74 70 76 76 +76
MAY-25 8700 C 0 0 0 0 0 | 66 66 58 64 -150 40 43 | 213 58 43 41 +39
MAY-25 8800 C 0 0 0 0 0 | 91 91 47 56 -127 40 115 | 207 47 115 54 +53
MAY-25 8900 C 0 0 0 0 0 | 73 75 49 47 -109 40 75 | 189 49 75 61 +49
MAY-25 9000 C 0 0 0 0 0 | 53 63 44 39 -94 39 31 | 168 44 31 2 +1
MAY-25 9100 C 0 0 0 0 0 | 29 38 28 32 -80 39 158 | 115 28 158 5 +3
MAY-25 9200 C 0 0 0 0 0 | 41 41 24 27 -68 39 215 | 139 24 215 219 +154
MAY-25 9300 C 0 0 0 0 0 | 38 38 20 21 -58 38 142 | 117 20 142 7 -2
MAY-25 9400 C 0 0 0 0 0 | 18 26 18 17 -49 38 86 | 79 18 86 6 -43
MAY-25 9500 C 0 0 0 0 0 | 16 16 16 14 -41 38 4 | 91 16 4 11 -6
MAY-25 9600 C 0 0 0 0 0 | 18 18 18 11 -35 38 37 | 63 18 37 40 +35
MAY-25 9700 C 0 0 0 0 0 | 12 12 12 9 -29 38 1 | 60 12 1 0 -1
MAY-25 9800 C 0 0 0 0 0 | 12 12 12 7 -25 37 50 | 12 12 50 50 +50
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 6 -20 38 0 | 0 0 0 0 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 5 -17 38 0 | 34 21 0 1 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 4 -14 37 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 2 -13 35 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 -11 34 0 | 0 0 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 -9 35 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 -7 35 0 | 17 17 0 1 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 -6 36 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 -4 37 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1601 | TOTAL CALL 1601 1091 +795
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
MAY-25 5900 P 0 0 0 0 0 | 35 116 35 108 +107 53 317 | 116 35 317 235 +235
MAY-25 6000 P 0 0 0 0 0 | 41 129 41 122 +121 52 119 | 129 41 119 79 +79
MAY-25 6100 P 0 0 0 0 0 | 145 145 145 145 +144 52 7 | 145 145 7 7 +7
MAY-25 6200 P 0 0 0 0 0 | 81 165 81 157 +155 51 66 | 165 81 66 47 +47
MAY-25 6300 P 0 0 0 0 0 | 159 179 140 176 +173 50 93 | 179 140 93 59 +59
MAY-25 6400 P 0 0 0 0 0 | 103 206 77 207 +203 50 276 | 206 77 276 220 +220
MAY-25 6500 P 0 0 0 0 0 | 132 224 96 223 +218 48 184 | 224 96 184 174 +174
MAY-25 6600 P 0 0 0 0 0 | 104 287 104 249 +242 48 271 | 287 104 271 209 +209
MAY-25 6700 P 0 0 0 0 0 | 141 278 141 279 +270 47 123 | 278 141 123 107 +107
MAY-25 6800 P 0 0 0 0 0 | 140 309 140 310 +298 46 162 | 309 140 162 162 +162
MAY-25 6900 P 0 0 0 0 0 | 231 231 231 355 +339 47 47 | 231 231 47 47 +47
MAY-25 7000 P 0 0 0 0 0 | 187 246 187 382 +361 45 95 | 246 27 95 84 +73
MAY-25 7100 P 0 0 0 0 0 | 277 380 277 423 +396 44 43 | 380 32 43 42 +41
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 468 +434 44 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 392 490 392 517 +474 43 11 | 490 30 11 9 +8
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 569 +514 43 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 361 361 354 623 +555 42 55 | 361 44 55 55 +55
MAY-25 7600 P 0 0 0 0 0 | 400 445 396 687 +603 42 184 | 445 82 184 115 +57
MAY-25 7700 P 0 0 0 0 0 | 453 453 443 750 +647 42 69 | 453 72 69 80 +69
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 825 +700 42 0 | 124 83 0 2 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 895 +745 42 0 | 103 101 0 4 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 968 +788 42 0 | 180 153 0 2 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 1043 +830 41 0 | 164 164 0 1 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 1121 +870 41 0 | 175 175 0 1 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 1201 +908 41 0 | 288 237 0 83 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 1284 +944 41 0 | 253 253 0 1 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 1368 +972 40 0 | 332 280 0 42 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 1454 +997 40 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 1542 +1020 40 0 | 442 403 0 11 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1632 +1041 40 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1723 +1059 40 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1815 +1074 39 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1909 +1089 39 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 2003 +1100 39 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 2098 +1111 38 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 2194 +1120 38 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 2291 +1128 38 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 2388 +1134 38 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 2486 +1140 38 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 2584 +1144 37 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 2682 +1148 37 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 2781 +1151 37 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2880 +1154 36 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2979 +1156 35 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 3079 +1159 36 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 3178 +1160 35 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 3278 +1162 35 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 3378 +1163 36 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 3478 +1165 37 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 3577 +1165 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 3677 +1165 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 3777 +1166 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3877 +1167 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2122 | TOTAL PUT 2122 1878 +1649
| MONTH PUT/CALL RATIO 1.32
| MONTH TOTAL 3723 2969 +2444
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 3288 -1175 54 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3189 -1174 54 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3091 -1172 54 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2992 -1171 53 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 2894 -1169 52 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2797 -1166 52 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2699 -1164 52 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2602 -1161 51 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2506 -1157 51 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2458 -1155 50 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2411 -1152 50 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2363 -1150 50 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2316 -1147 50 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2268 -1145 50 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2221 -1142 49 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2128 -1135 49 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2035 -1128 48 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1944 -1119 48 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1853 -1111 47 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1764 -1100 47 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1676 -1088 47 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1590 -1075 46 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1505 -1061 46 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1421 -1045 45 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1339 -1029 45 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1259 -1010 44 0 | 2563 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1181 -990 44 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1105 -968 43 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1031 -945 43 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 960 -920 43 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 890 -894 42 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 821 -868 41 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 756 -840 41 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 694 -809 40 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 627 -785 39 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 585 -738 40 0 | 1648 468 0 36 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 532 -704 40 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 555 555 555 482 -668 39 1 | 1596 396 1 24 +1
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 434 -633 39 0 | 1312 350 0 4 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 391 -595 38 0 | 1206 232 0 67 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 351 -556 38 0 | 1111 296 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 315 -517 38 0 | 1008 244 0 31 0
JUN-25 7800 C 0 0 0 0 0 | 333 333 333 281 -478 37 1 | 394 333 1 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 253 -437 37 0 | 940 919 0 2 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 224 -400 37 0 | 1200 310 0 1 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 197 -365 37 0 | 226 171 0 2 -5
JUN-25 8200 C 0 0 0 0 0 | 206 206 173 174 -329 37 37 | 412 173 37 35 +32
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 152 -296 36 0 | 431 172 0 11 0
JUN-25 8400 C 0 0 0 0 0 | 154 154 154 135 -262 36 14 | 571 154 14 16 -1
JUN-25 8500 C 0 0 0 0 0 | 134 134 109 117 -237 36 97 | 570 109 97 98 +91
JUN-25 8600 C 0 0 0 0 0 | 116 116 95 102 -213 36 135 | 527 95 135 146 +117
JUN-25 8700 C 0 0 0 0 0 | 133 133 92 91 -188 36 150 | 488 91 150 157 +149
JUN-25 8800 C 0 0 0 0 0 | 127 137 74 78 -169 36 4 | 455 74 4 60 +1
JUN-25 8900 C 0 0 0 0 0 | 75 77 75 68 -150 36 52 | 441 75 52 54 -37
JUN-25 9000 C 0 0 0 0 0 | 92 92 82 58 -134 35 42 | 442 82 42 4 +1
JUN-25 9100 C 0 0 0 0 0 | 76 76 76 49 -119 35 1 | 262 76 1 12 0
JUN-25 9200 C 0 0 0 0 0 | 121 121 43 41 -106 35 4 | 218 43 4 6 -1
JUN-25 9300 C 0 0 0 0 0 | 51 51 51 34 -95 35 48 | 451 51 48 148 +48
JUN-25 9400 C 0 0 0 0 0 | 52 52 52 28 -84 34 1 | 269 52 1 14 -1
JUN-25 9500 C 0 0 0 0 0 | 54 54 31 24 -74 34 5 | 270 31 5 2 -2
JUN-25 9600 C 0 0 0 0 0 | 27 27 27 19 -66 34 1 | 299 27 1 36 -1
JUN-25 9700 C 0 0 0 0 0 | 30 30 30 16 -57 34 1 | 227 30 1 23 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 13 -51 33 0 | 203 105 0 8 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 10 -45 33 0 | 231 95 0 43 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 8 -39 33 0 | 213 55 0 36 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 7 -34 33 0 | 199 184 0 28 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 5 -30 32 0 | 195 37 0 139 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 4 -26 32 0 | 105 72 0 147 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 3 -23 31 0 | 130 54 0 1 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 2 -20 31 0 | 145 42 0 59 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 -18 29 0 | 142 42 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 -15 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 -13 30 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 -11 31 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 -9 32 0 | 77 56 0 2 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 -8 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 594 | TOTAL CALL 594 1517 +392
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 4 +3 54 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 11 11 11 5 +4 54 1 | 15 11 1 2 +1
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 7 +6 54 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 8 +7 53 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 10 +9 52 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 13 +12 52 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 21 21 21 15 +14 52 80 | 21 21 80 80 +80
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 18 +17 51 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 22 +21 51 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 24 +23 50 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 27 +26 50 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 29 +28 50 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 32 +31 50 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 34 +33 50 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 38 +37 50 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 44 +43 49 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 70 70 70 53 +52 49 30 | 70 70 30 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 62 +61 48 0 | 50 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 72 +71 48 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 83 +82 48 0 | 27 27 0 1 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 95 +94 47 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 57 57 57 108 +107 47 1 | 57 17 1 4 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 122 +120 46 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 138 +135 45 0 | 128 85 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 64 64 64 155 +150 45 1 | 141 12 1 5 +1
JUN-25 6100 P 0 0 0 0 0 | 111 111 111 174 +168 44 42 | 115 93 42 43 +42
JUN-25 6200 P 0 0 0 0 0 | 82 87 82 195 +187 44 58 | 110 15 58 3 +2
JUN-25 6300 P 0 0 0 0 0 | 111 111 111 217 +207 43 2 | 196 111 2 2 +2
JUN-25 6400 P 0 0 0 0 0 | 113 113 113 240 +227 42 3 | 113 40 3 8 0
JUN-25 6500 P 0 0 0 0 0 | 127 149 127 271 +254 42 62 | 149 127 62 13 +12
JUN-25 6600 P 0 0 0 0 0 | 167 167 167 301 +280 42 42 | 318 167 42 3 +2
JUN-25 6700 P 0 0 0 0 0 | 166 166 166 335 +309 41 42 | 369 26 42 96 +42
JUN-25 6800 P 0 0 0 0 0 | 182 182 182 368 +335 41 38 | 286 29 38 4 -2
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 416 +376 41 0 | 391 43 0 116 0
JUN-25 7000 P 0 0 0 0 0 | 240 240 237 450 +401 40 66 | 478 37 66 174 +66
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 494 +434 39 0 | 491 46 0 138 0
JUN-25 7200 P 0 0 0 0 0 | 408 617 408 542 +469 39 9 | 617 75 9 81 -3
JUN-25 7300 P 0 0 0 0 0 | 442 596 442 595 +508 39 22 | 596 56 22 37 -21
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 645 +541 38 0 | 578 73 0 140 0
JUN-25 7500 P 0 0 0 0 0 | 560 601 560 706 +583 38 8 | 684 62 8 191 -8
JUN-25 7600 P 0 0 0 0 0 | 488 488 488 766 +622 38 1 | 646 126 1 97 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 830 +661 38 0 | 852 130 0 205 0
JUN-25 7800 P 0 0 0 0 0 | 602 602 566 930 +734 40 2 | 602 90 2 73 -2
JUN-25 7900 P 0 0 0 0 0 | 664 664 664 972 +745 38 1 | 664 103 1 147 -1
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1043 +782 37 0 | 566 184 0 15 0
JUN-25 8100 P 0 0 0 0 0 | 1011 1011 1011 1117 +818 37 1 | 1011 239 1 37 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1194 +854 37 0 | 1080 270 0 25 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1272 +887 37 0 | 555 330 0 58 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1353 +919 37 0 | 1560 232 0 322 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1435 +944 36 0 | 613 250 0 12 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1519 +967 36 0 | 644 393 0 18 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1605 +989 36 0 | 533 445 0 89 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1693 +1009 36 0 | 525 355 0 19 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1782 +1027 35 0 | 765 375 0 3 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1872 +1043 35 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 1430 1430 1430 1964 +1059 35 1 | 1430 507 1 1 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2056 +1072 35 0 | 838 838 0 1 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2150 +1084 35 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2244 +1095 34 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2339 +1104 34 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2435 +1113 34 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2532 +1122 34 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2629 +1128 33 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2726 +1134 33 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2824 +1140 33 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2923 +1145 33 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 3021 +1149 32 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 3120 +1153 32 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3219 +1156 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3319 +1160 32 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3418 +1162 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3518 +1165 32 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3617 +1166 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3717 +1168 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3817 +1170 32 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3916 +1170 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 513 | TOTAL PUT 513 2271 +213
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 1107 3788 +605
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 2486 -1132 40 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2440 -1128 39 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2394 -1124 39 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2348 -1121 39 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2303 -1116 39 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2258 -1111 39 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2169 -1101 39 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2081 -1090 39 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1995 -1077 38 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1909 -1065 38 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1826 -1049 38 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1743 -1035 38 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1663 -1017 38 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1584 -1000 37 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1507 -981 37 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1431 -961 37 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1358 -940 37 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1286 -918 36 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1217 -894 36 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1149 -870 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1084 -845 36 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1020 -820 36 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 951 -801 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 891 -775 35 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 834 -748 35 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 776 -723 34 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 732 -687 34 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 684 -656 34 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 638 -625 34 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 592 -597 34 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 552 -565 34 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 513 -534 34 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 476 -504 34 0 | 860 613 0 1 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 433 -482 33 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 401 -452 33 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 376 -417 33 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 343 -393 33 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 316 -365 33 0 | 427 427 0 1 0
SEP-25 8300 C 0 0 0 0 0 | 328 328 328 292 -338 33 7 | 589 328 7 8 +7
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 270 -310 33 0 | 0 0 0 0 0
SEP-25 8500 C 0 0 0 0 0 | 326 326 287 246 -292 33 8 | 958 287 8 3 -1
SEP-25 8600 C 0 0 0 0 0 | 241 241 241 224 -274 33 33 | 630 241 33 33 +33
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 204 -256 33 0 | 605 605 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 255 255 255 179 -246 32 7 | 255 255 7 7 +7
SEP-25 8900 C 0 0 0 0 0 | 236 236 233 162 -230 32 14 | 500 233 14 7 -1
SEP-25 9000 C 0 0 0 0 0 | 216 216 207 147 -214 32 14 | 420 207 14 15 +14
SEP-25 9100 C 0 0 0 0 0 | 199 199 189 132 -201 32 21 | 199 189 21 21 +21
SEP-25 9200 C 0 0 0 0 0 | 173 173 171 119 -187 31 55 | 535 171 55 57 +55
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 106 -176 31 0 | 422 260 0 1 0
SEP-25 9400 C 0 0 0 0 0 | 114 114 114 95 -164 31 1 | 337 114 1 0 -1
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 85 -153 31 0 | 565 303 0 4 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 76 -142 31 0 | 352 292 0 8 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 67 -133 31 0 | 352 329 0 15 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 60 -123 31 0 | 414 305 0 14 0
SEP-25 9900 C 0 0 0 0 0 | 69 69 69 53 -115 30 1 | 308 69 1 28 -1
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 47 -107 30 0 | 284 268 0 21 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 41 -100 30 0 | 265 154 0 34 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 36 -93 30 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 31 -87 30 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 27 -81 30 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 24 -75 29 0 | 142 94 0 1 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 21 -69 29 0 | 103 103 0 1 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 18 -64 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 16 -59 29 0 | 250 108 0 1 0
SEP-25 10900 C 0 0 0 0 0 | 38 38 38 13 -56 29 1 | 136 38 1 1 +1
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 11 -52 29 0 | 169 126 0 1 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 10 -47 29 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 162 | TOTAL CALL 162 286 +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 P 0 0 0 0 0 | 0 0 0 48 +47 40 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 52 +51 39 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 56 +55 39 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 42 42 42 60 +59 39 1 | 42 42 1 1 +1
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 65 +64 39 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 70 +68 39 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 81 +78 39 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 93 +89 39 0 | 24 23 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 107 +102 38 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 121 +114 38 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 138 +130 38 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 155 +144 38 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 180 +167 38 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 202 +185 38 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 224 +203 38 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 247 +222 37 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 272 +241 37 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 303 +266 37 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 208 208 206 329 +285 36 14 | 208 206 14 14 +14
SEP-25 6400 P 0 0 0 0 0 | 228 228 228 361 +309 36 7 | 228 228 7 7 +7
SEP-25 6500 P 0 0 0 0 0 | 252 252 250 392 +330 36 14 | 252 250 14 14 +14
SEP-25 6600 P 0 0 0 0 0 | 278 278 278 426 +353 35 7 | 278 278 7 7 +7
SEP-25 6700 P 0 0 0 0 0 | 303 303 303 465 +380 35 7 | 303 303 7 7 +7
SEP-25 6800 P 0 0 0 0 0 | 529 529 529 506 +407 35 7 | 529 529 7 7 +7
SEP-25 6900 P 0 0 0 0 0 | 490 551 490 549 +434 35 8 | 551 490 8 7 +7
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 593 +461 34 0 | 115 110 0 2 0
SEP-25 7100 P 0 0 0 0 0 | 438 438 408 645 +493 34 14 | 438 330 14 15 +14
SEP-25 7200 P 0 0 0 0 0 | 718 718 718 700 +527 35 7 | 718 181 7 7 +6
SEP-25 7300 P 0 0 0 0 0 | 772 772 772 749 +553 34 7 | 772 151 7 7 +6
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 807 +585 34 0 | 482 228 0 1 0
SEP-25 7500 P 0 0 0 0 0 | 600 600 600 864 +614 34 1 | 600 214 1 1 +1
SEP-25 7600 P 0 0 0 0 0 | 727 727 727 924 +644 34 7 | 727 220 7 7 +6
SEP-25 7700 P 0 0 0 0 0 | 796 796 796 987 +674 34 1 | 796 292 1 2 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1050 +702 34 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1116 +730 33 0 | 544 494 0 1 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1184 +758 33 0 | 521 248 0 10 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1254 +785 33 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1326 +812 33 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1399 +836 33 0 | 497 440 0 7 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1474 +861 33 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1551 +880 32 0 | 686 508 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1630 +899 32 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1710 +917 32 0 | 715 715 0 7 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1791 +933 32 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1874 +949 32 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1959 +965 32 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 2044 +978 32 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2177 +1038 35 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2218 +1003 31 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2357 +1065 35 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2397 +1026 31 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2541 +1090 36 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2579 +1046 31 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2672 +1056 31 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2765 +1064 30 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2859 +1072 30 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2953 +1079 30 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 3048 +1086 30 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3143 +1092 30 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3239 +1098 30 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3336 +1104 29 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3433 +1110 29 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3530 +1115 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3628 +1120 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3725 +1123 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3823 +1127 29 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3922 +1132 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 102 | TOTAL PUT 102 153 +97
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 264 439 +231
MARKET PUT/CALL RATIO 0.66
MARKET TOTAL 19298 23608 +9173
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED