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
P APR-25 7000 224 95 54 112 76 158 +4
P APR-25 6100 214 25 68 26 19 241 +10
P JUN-25 7300 211 329 37 354 350 17 -4
P APR-25 7600 187 229 45 337 190 433 -27
P MAY-25 7200 187 228 41 244 201 2 +2
P APR-25 6000 183 21 69 22 19 106 +9
C MAY-25 8100 181 272 36 306 283 104 +58
C MAY-25 8200 169 240 36 269 149 227 +54
P MAY-25 7500 169 316 39 333 283 43 -15
P JUN-25 7500 169 401 36 436 379 142 -13
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 APR 2025, THURSDAY 11 APR 2025, FRIDAY
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 2283 +116 77 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2184 +116 74 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2086 +117 73 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1989 +119 72 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1891 +119 70 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1794 +119 69 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1698 +120 68 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1602 +121 66 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1507 +121 65 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1413 +122 63 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1319 +121 62 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1227 +121 60 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1136 +120 59 0 | 1056 623 0 1 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1046 +119 57 0 | 960 659 0 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 958 +117 56 0 | 1900 559 0 2 0
APR-25 7000 C 725 725 725 725 1 | 0 0 0 873 +116 55 0 | 1660 399 1 8 -1
APR-25 7100 C 0 0 0 0 0 | 0 0 0 790 +119 54 0 | 626 340 0 29 0
APR-25 7200 C 0 0 0 0 0 | 711 711 711 707 +111 52 1 | 711 276 1 16 0
APR-25 7300 C 468 468 468 468 1 | 660 660 660 628 +109 50 1 | 660 245 2 63 -2
APR-25 7400 C 416 416 416 416 1 | 460 460 460 551 +104 49 1 | 548 201 2 113 0
APR-25 7500 C 318 318 294 294 3 | 424 467 424 479 +97 47 2 | 476 157 5 30 +3
APR-25 7600 C 291 310 275 275 8 | 328 380 293 413 +89 46 22 | 410 136 30 110 +10
APR-25 7700 C 263 275 203 275 10 | 268 383 254 343 +72 44 24 | 383 108 34 271 -71
APR-25 7800 C 207 218 183 218 6 | 222 334 200 288 +63 43 30 | 334 83 36 338 +10
APR-25 7900 C 152 211 144 211 6 | 179 279 170 245 +58 43 19 | 279 67 25 541 0
APR-25 8000 C 139 139 120 131 11 | 150 241 138 201 +46 43 59 | 241 55 70 256 +8
APR-25 8100 C 0 0 0 0 0 | 118 199 116 168 +40 43 65 | 540 41 65 141 +38
APR-25 8200 C 96 97 71 71 8 | 102 156 89 140 +34 43 54 | 440 47 62 227 +46
APR-25 8300 C 80 80 60 70 10 | 74 138 73 116 +30 43 141 | 452 30 151 235 +112
APR-25 8400 C 57 57 46 46 4 | 66 111 57 96 +26 43 111 | 509 24 115 283 +32
APR-25 8500 C 48 54 46 50 7 | 57 82 47 78 +21 44 11 | 455 19 18 846 -1
APR-25 8600 C 0 0 0 0 0 | 45 73 45 64 +19 44 48 | 515 15 48 609 -14
APR-25 8700 C 0 0 0 0 0 | 37 61 30 52 +16 44 111 | 489 14 111 1101 +100
APR-25 8800 C 0 0 0 0 0 | 31 38 31 42 +11 44 2 | 546 11 2 1057 -1
APR-25 8900 C 0 0 0 0 0 | 41 41 41 34 +10 45 1 | 479 11 1 366 +1
APR-25 9000 C 0 0 0 0 0 | 18 18 18 28 +9 45 1 | 475 8 1 128 -15
APR-25 9100 C 0 0 0 0 0 | 30 30 30 23 +8 46 1 | 380 7 1 162 -65
APR-25 9200 C 0 0 0 0 0 | 0 0 0 18 +6 46 0 | 350 8 0 339 0
APR-25 9300 C 0 0 0 0 0 | 12 12 12 15 +6 46 1 | 315 6 1 805 0
APR-25 9400 C 0 0 0 0 0 | 0 0 0 12 +5 46 0 | 267 6 0 165 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 9 +3 46 0 | 249 5 0 547 0
APR-25 9600 C 0 0 0 0 0 | 0 0 0 7 +2 46 0 | 225 5 0 552 0
APR-25 9700 C 0 0 0 0 0 | 0 0 0 6 +2 47 0 | 195 4 0 285 0
APR-25 9800 C 0 0 0 0 0 | 10 10 10 5 +2 48 2 | 178 3 2 521 +2
APR-25 9900 C 0 0 0 0 0 | 0 0 0 4 +2 48 0 | 132 2 0 542 0
APR-25 10000 C 0 0 0 0 0 | 8 8 8 3 +2 48 5 | 138 2 5 332 -3
APR-25 10100 C 0 0 0 0 0 | 0 0 0 2 +1 47 0 | 58 29 0 2 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 82 13 0 72 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 74 20 0 3 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 65 7 0 2 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 40 3 0 208 0
APR-25 10600 C 4 4 4 4 1 | 0 0 0 1 0 51 0 | 36 4 1 97 -1
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 35 16 0 84 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 50 10 0 3 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 80 4 0 3 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
TOTAL CALL 77 | TOTAL CALL 713 | TOTAL CALL 790 11496 +188
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 9 +5 77 0 | 46 5 0 599 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 11 +6 76 0 | 48 7 0 150 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 13 +7 74 0 | 60 13 0 101 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 15 +7 72 0 | 65 1 0 54 0
APR-25 5900 P 0 0 0 0 0 | 15 19 15 18 +8 71 96 | 53 15 96 241 +95
APR-25 6000 P 22 22 22 22 1 | 20 20 19 21 +9 69 182 | 81 10 183 106 +88
APR-25 6100 P 19 26 19 26 2 | 21 25 20 25 +10 68 212 | 100 10 214 241 +175
APR-25 6200 P 0 0 0 0 0 | 25 29 25 29 +10 67 2 | 107 12 2 51 +1
APR-25 6300 P 27 27 27 27 1 | 29 29 29 34 +10 65 49 | 110 2 50 59 -35
APR-25 6400 P 32 41 32 41 3 | 37 37 32 40 +11 64 55 | 141 2 58 145 -18
APR-25 6500 P 0 0 0 0 0 | 46 46 37 46 +10 62 57 | 168 2 57 159 +2
APR-25 6600 P 45 45 45 45 1 | 52 54 42 53 +10 60 53 | 185 4 54 155 +46
APR-25 6700 P 55 55 52 52 2 | 53 60 48 60 +9 58 55 | 215 3 57 88 -3
APR-25 6800 P 65 70 63 70 3 | 60 70 56 70 +8 57 38 | 258 14 41 102 +3
APR-25 6900 P 0 0 0 0 0 | 86 86 65 81 +5 55 22 | 276 4 22 66 -65
APR-25 7000 P 97 112 97 112 3 | 93 104 76 95 +4 54 221 | 312 5 224 158 -56
APR-25 7100 P 130 130 130 130 1 | 105 121 87 110 0 52 27 | 352 6 28 151 +10
APR-25 7200 P 133 169 133 160 4 | 138 138 104 128 -3 51 85 | 400 11 89 106 +22
APR-25 7300 P 158 197 158 197 4 | 160 170 119 148 -8 49 34 | 470 9 38 402 -2
APR-25 7400 P 199 217 199 214 3 | 177 200 142 171 -14 48 17 | 510 12 20 329 +4
APR-25 7500 P 253 293 222 242 6 | 237 237 167 198 -20 46 117 | 570 15 123 395 +97
APR-25 7600 P 280 337 256 337 10 | 270 280 190 229 -27 45 177 | 595 15 187 433 +129
APR-25 7700 P 362 362 362 362 1 | 306 306 228 266 -43 44 103 | 659 20 104 859 -80
APR-25 7800 P 437 437 437 437 1 | 381 385 266 311 -49 43 63 | 630 24 64 146 -31
APR-25 7900 P 422 422 422 422 1 | 311 330 311 362 -59 42 2 | 804 27 3 248 0
APR-25 8000 P 0 0 0 0 0 | 366 402 366 421 -66 42 11 | 880 28 11 262 +9
APR-25 8100 P 0 0 0 0 0 | 0 0 0 488 -71 42 0 | 868 36 0 261 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 553 -83 41 0 | 1069 41 0 169 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 633 -93 42 0 | 1140 58 0 404 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 725 -84 44 0 | 1110 75 0 640 0
APR-25 8500 P 0 0 0 0 0 | 733 733 733 807 -88 44 1 | 1300 82 1 189 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 892 -92 44 0 | 1280 97 0 69 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 980 -94 45 0 | 1515 124 0 112 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1069 -98 45 0 | 490 148 0 67 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1161 -100 45 0 | 542 193 0 303 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1254 -102 45 0 | 700 261 0 62 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1348 -104 45 0 | 1620 313 0 10 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1444 -104 46 0 | 1910 326 0 46 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1540 -106 46 0 | 750 380 0 5 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1637 -107 46 0 | 840 443 0 4 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1735 -107 46 0 | 1864 893 0 4 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1833 -108 46 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1931 -109 46 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 2030 -109 46 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 2129 -110 46 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 2229 -109 48 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2328 -110 47 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2428 -110 49 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2527 -111 46 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2627 -110 48 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2727 -110 49 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2827 -110 51 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2926 -111 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 3026 -111 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 3126 -111 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 3226 -111 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3326 -111 0 0 | 0 0 0 0 0
TOTAL PUT 47 | TOTAL PUT 1679 | TOTAL PUT 1726 8151 +391
| MONTH PUT/CALL RATIO 2.18
| MONTH TOTAL 2516 19647 +579
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 5800 C 0 0 0 0 0 | 0 0 0 2001 +124 55 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1907 +125 54 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1814 +125 53 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1721 +125 52 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1630 +126 51 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1540 +126 50 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1450 +125 49 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1363 +126 48 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1276 +125 47 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1191 +125 47 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1107 +123 46 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1026 +122 45 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 946 +120 44 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 868 +118 43 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 793 +121 42 0 | 565 386 0 15 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 718 +115 41 0 | 635 442 0 1 0
MAY-25 7400 C 490 490 444 444 2 | 618 618 618 648 +110 40 1 | 618 389 3 17 0
MAY-25 7500 C 0 0 0 0 0 | 461 473 461 580 +103 39 22 | 542 259 22 176 +22
MAY-25 7600 C 0 0 0 0 0 | 389 467 389 523 +104 39 18 | 467 217 18 321 +18
MAY-25 7700 C 0 0 0 0 0 | 383 453 383 454 +84 37 15 | 453 245 15 322 +14
MAY-25 7800 C 0 0 0 0 0 | 363 429 357 401 +79 37 23 | 429 160 23 146 -24
MAY-25 7900 C 0 0 0 0 0 | 384 386 378 354 +73 37 12 | 386 156 12 68 0
MAY-25 8000 C 0 0 0 0 0 | 338 338 338 310 +65 36 45 | 338 139 45 42 +13
MAY-25 8100 C 0 0 0 0 0 | 283 306 283 272 +58 36 181 | 306 114 181 104 +41
MAY-25 8200 C 149 149 149 149 1 | 200 269 200 240 +54 36 168 | 432 116 169 227 +103
MAY-25 8300 C 125 125 125 125 1 | 226 235 226 211 +50 36 45 | 386 80 46 209 0
MAY-25 8400 C 106 106 106 106 1 | 134 206 134 184 +46 36 141 | 393 61 142 280 +130
MAY-25 8500 C 0 0 0 0 0 | 172 172 169 161 +43 37 69 | 358 49 69 395 +69
MAY-25 8600 C 0 0 0 0 0 | 93 93 93 140 +39 37 2 | 110 55 2 173 -1
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 121 +35 37 0 | 213 50 0 32 0
MAY-25 8800 C 0 0 0 0 0 | 106 117 102 105 +32 37 14 | 207 40 14 175 +10
MAY-25 8900 C 0 0 0 0 0 | 96 96 96 90 +29 37 10 | 189 39 10 83 0
MAY-25 9000 C 63 63 63 63 1 | 52 84 50 77 +25 37 36 | 168 31 37 81 -30
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 66 +20 37 0 | 115 24 0 436 0
MAY-25 9200 C 0 0 0 0 0 | 66 66 63 57 +19 37 2 | 139 23 2 315 -1
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 49 +17 37 0 | 117 18 0 126 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 43 +17 37 0 | 79 18 0 5 -50
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 37 +15 37 0 | 91 16 0 11 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 31 +13 37 0 | 63 18 0 51 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 26 +11 37 0 | 60 12 0 356 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 22 +10 37 0 | 24 12 0 6 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 18 +8 37 0 | 0 0 0 0 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 15 +7 37 0 | 34 21 0 1 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 13 +7 38 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 11 +6 38 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 9 +5 38 0 | 0 0 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 7 +4 37 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 6 +4 37 0 | 17 17 0 1 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 5 +4 37 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 4 +3 37 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
TOTAL CALL 6 | TOTAL CALL 804 | TOTAL CALL 810 4175 +314
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 5800 P 0 0 0 0 0 | 0 0 0 44 +11 55 0 | 96 29 0 78 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 50 +12 54 0 | 116 35 0 117 0
MAY-25 6000 P 0 0 0 0 0 | 54 54 54 57 +12 53 58 | 129 31 58 102 -2
MAY-25 6100 P 51 51 51 51 1 | 0 0 0 65 +12 52 0 | 145 45 1 18 +1
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 74 +13 51 0 | 165 80 0 156 0
MAY-25 6300 P 0 0 0 0 0 | 77 77 77 83 +14 50 86 | 179 48 86 190 0
MAY-25 6400 P 0 0 0 0 0 | 90 90 89 93 +14 49 25 | 206 47 25 430 -2
MAY-25 6500 P 0 0 0 0 0 | 102 102 93 104 +14 48 93 | 232 74 93 265 +40
MAY-25 6600 P 0 0 0 0 0 | 110 110 100 116 +13 47 61 | 287 77 61 174 -256
MAY-25 6700 P 0 0 0 0 0 | 123 123 123 129 +11 46 22 | 278 83 22 332 -10
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 145 +10 45 0 | 309 93 0 434 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 163 +9 44 1 | 289 100 1 378 +1
MAY-25 7000 P 196 196 196 196 1 | 191 192 191 182 +7 43 18 | 412 27 19 254 -3
MAY-25 7100 P 0 0 0 0 0 | 216 216 216 204 +5 42 31 | 380 32 31 27 +16
MAY-25 7200 P 0 0 0 0 0 | 241 244 201 228 +2 41 187 | 493 162 187 2 -53
MAY-25 7300 P 0 0 0 0 0 | 268 276 225 255 -2 41 162 | 490 30 162 305 +162
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 284 -8 40 0 | 494 230 0 82 0
MAY-25 7500 P 0 0 0 0 0 | 322 333 283 316 -15 39 169 | 461 44 169 43 +27
MAY-25 7600 P 0 0 0 0 0 | 377 377 318 353 -22 38 77 | 503 82 77 6 +5
MAY-25 7700 P 0 0 0 0 0 | 379 379 362 396 -29 37 76 | 453 72 76 191 -224
MAY-25 7800 P 0 0 0 0 0 | 414 414 406 443 -34 37 35 | 467 83 35 30 0
MAY-25 7900 P 0 0 0 0 0 | 451 451 447 497 -40 37 24 | 451 101 24 27 +23
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 551 -45 36 0 | 750 153 0 2 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 613 -50 36 0 | 552 164 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 680 -54 36 0 | 623 175 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 750 -70 36 0 | 288 237 0 83 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 832 -65 37 0 | 253 253 0 1 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 908 -69 37 0 | 332 280 0 42 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 986 -73 37 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 1067 -77 37 0 | 442 403 0 11 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1150 -80 37 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1235 -83 37 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1322 -86 37 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1410 -89 37 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1500 -92 37 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1592 -94 37 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1684 -96 37 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1778 -98 37 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1872 -100 37 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1967 -102 37 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 2063 -103 37 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 2160 -104 37 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 2257 -106 37 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2354 -107 37 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2452 -108 37 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2551 -108 38 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2649 -109 37 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2748 -110 37 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2847 -110 37 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2946 -111 37 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 3045 -111 37 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 3145 -111 38 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 3244 -112 37 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3344 -112 38 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 1125 | TOTAL PUT 1127 3780 -275
| MONTH PUT/CALL RATIO 1.39
| MONTH TOTAL 1937 7955 +39
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 3829 +113 61 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3729 +113 59 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3630 +113 59 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3531 +114 58 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3433 +115 58 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3334 +115 57 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3236 +116 57 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3138 +116 56 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3040 +117 55 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2991 +117 55 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2942 +117 54 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2894 +118 54 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2845 +118 54 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2797 +119 53 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2748 +118 53 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2652 +120 52 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2556 +120 52 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2460 +120 51 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2366 +122 50 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2271 +122 50 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2178 +123 49 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2085 +124 48 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1992 +123 48 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1901 +124 47 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1811 +125 46 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1721 +124 46 0 | 2563 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1633 +125 45 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1546 +125 44 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1460 +124 44 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1376 +124 43 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1293 +123 42 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1211 +122 42 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1131 +120 41 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1054 +119 40 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 978 +117 40 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 904 +114 39 0 | 1648 468 0 11 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 832 +127 38 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 763 +117 38 0 | 1596 396 0 24 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 697 +115 37 0 | 1312 350 0 6 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 634 +106 36 0 | 1206 232 0 67 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 574 +100 36 0 | 1111 296 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 528 528 528 512 +87 35 20 | 1008 244 20 66 +7
JUN-25 7800 C 0 0 0 0 0 | 500 500 488 464 +85 35 2 | 500 238 2 157 -14
JUN-25 7900 C 0 0 0 0 0 | 450 450 439 418 +80 35 15 | 940 198 15 155 +13
JUN-25 8000 C 0 0 0 0 0 | 405 405 405 374 +76 34 15 | 1200 150 15 52 +15
JUN-25 8100 C 0 0 0 0 0 | 320 348 320 336 +70 34 2 | 348 171 2 42 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 298 +63 34 0 | 412 157 0 62 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 266 +58 34 0 | 431 107 0 13 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 238 +55 34 0 | 571 123 0 30 0
JUN-25 8500 C 0 0 0 0 0 | 238 238 210 212 +51 34 2 | 570 109 2 99 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 188 +47 34 0 | 527 95 0 146 0
JUN-25 8700 C 0 0 0 0 0 | 181 181 181 166 +43 34 1 | 488 86 1 157 0
JUN-25 8800 C 0 0 0 0 0 | 107 152 107 146 +40 34 14 | 455 62 14 84 +1
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 128 +36 33 0 | 441 56 0 81 0
JUN-25 9000 C 62 62 62 62 1 | 0 0 0 113 +32 34 0 | 442 51 1 11 -1
JUN-25 9100 C 0 0 0 0 0 | 93 93 93 99 +29 33 1 | 262 43 1 41 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 88 +26 34 0 | 218 43 0 32 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 77 +24 34 0 | 451 51 0 148 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 68 +23 34 0 | 269 46 0 26 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 59 +21 34 0 | 270 31 0 52 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 51 +19 34 0 | 299 27 0 108 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 44 +17 34 0 | 227 30 0 53 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 36 +14 33 0 | 203 40 0 135 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 31 +12 33 0 | 231 95 0 43 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 26 +10 33 0 | 213 55 0 36 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 22 +9 33 0 | 199 184 0 28 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 19 +8 33 0 | 195 37 0 139 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 16 +7 33 0 | 105 72 0 147 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 13 +6 33 0 | 130 12 0 1 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 11 +5 33 0 | 145 42 0 59 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 9 +4 32 0 | 142 42 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 8 +4 33 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 6 +3 32 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 5 +3 32 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 4 +3 32 0 | 77 56 0 2 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 72 | TOTAL CALL 73 2371 +21
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 3 +2 59 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 4 +3 59 0 | 15 11 0 2 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 5 +3 59 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 6 +3 58 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 8 +4 58 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 9 +4 57 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 11 +5 57 0 | 21 21 0 80 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 13 +5 56 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 15 +6 55 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 16 +6 55 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 17 +6 54 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 19 +7 54 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 20 +7 54 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 22 +8 53 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 23 +7 53 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 27 +9 52 0 | 61 61 0 2 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 31 +9 52 0 | 70 69 0 12 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 35 +9 51 0 | 62 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 41 +11 50 0 | 72 66 0 216 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 46 +11 50 0 | 87 27 0 72 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 53 +11 49 0 | 96 91 0 74 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 60 +11 48 0 | 86 17 0 443 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 69 +13 48 0 | 104 46 0 31 0
JUN-25 5900 P 0 0 0 0 0 | 74 74 74 78 +13 47 1 | 128 74 1 1 +1
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 88 +14 47 0 | 141 12 0 5 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 98 +13 46 0 | 115 93 0 43 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 109 +14 45 0 | 180 15 0 4 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 121 +14 44 0 | 196 111 0 20 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 134 +14 43 0 | 273 40 0 9 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 147 +13 43 0 | 218 127 0 15 0
JUN-25 6600 P 0 0 0 0 0 | 151 151 150 163 +12 42 2 | 318 150 2 1 -1
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 181 +11 41 0 | 369 26 0 147 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 200 +9 40 0 | 317 29 0 43 0
JUN-25 6900 P 0 0 0 0 0 | 219 219 219 222 +8 40 1 | 400 43 1 134 +1
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 245 +5 39 0 | 478 37 0 207 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 270 +3 38 0 | 491 46 0 151 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 299 +1 38 0 | 617 75 0 86 0
JUN-25 7300 P 0 0 0 0 0 | 351 354 350 329 -4 37 211 | 596 56 211 17 -20
JUN-25 7400 P 0 0 0 0 0 | 393 393 336 364 -8 36 158 | 620 73 158 202 +53
JUN-25 7500 P 0 0 0 0 0 | 436 436 379 401 -13 36 169 | 684 62 169 142 -56
JUN-25 7600 P 0 0 0 0 0 | 482 482 411 442 -19 35 67 | 646 126 67 156 +45
JUN-25 7700 P 0 0 0 0 0 | 450 456 450 487 -24 35 2 | 852 130 2 206 +1
JUN-25 7800 P 0 0 0 0 0 | 501 501 501 537 -30 35 1 | 602 90 1 74 +1
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 591 -29 34 0 | 664 103 0 147 0
JUN-25 8000 P 0 0 0 0 0 | 600 600 600 648 -34 34 1 | 880 184 1 15 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 708 -42 34 0 | 1011 239 0 37 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 773 -47 34 0 | 1080 270 0 25 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 841 -59 34 0 | 1083 330 0 58 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 901 -74 33 0 | 1560 232 0 322 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 993 -59 34 0 | 613 250 0 12 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1068 -63 34 0 | 644 393 0 18 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1146 -66 34 0 | 533 445 0 89 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1226 -70 34 0 | 525 355 0 19 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1307 -74 34 0 | 765 375 0 3 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1391 -77 34 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1476 -80 34 0 | 1430 507 0 1 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1563 -83 34 0 | 1866 838 0 1 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1652 -86 34 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1741 -89 33 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1832 -91 33 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1924 -94 33 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2017 -96 33 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2111 -97 33 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2206 -99 33 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2301 -101 33 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2397 -102 33 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2494 -103 33 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2591 -104 33 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2688 -105 33 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2786 -106 33 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2884 -107 32 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2983 -107 33 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3081 -108 32 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3180 -109 32 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3279 -109 32 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3379 -109 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 613 | TOTAL PUT 613 3350 +25
| MONTH PUT/CALL RATIO 8.39
| MONTH TOTAL 686 5721 +46
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 3003 +115 40 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2955 +115 40 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2907 +115 40 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2860 +115 40 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2813 +116 40 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2765 +115 39 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2672 +116 39 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2579 +116 39 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2487 +116 39 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2396 +116 38 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2305 +115 38 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2216 +116 38 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2128 +116 38 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2041 +116 37 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1955 +115 37 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1870 +115 37 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1787 +115 36 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1705 +114 36 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1625 +114 36 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1546 +113 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1468 +112 35 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1393 +111 35 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1319 +110 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1247 +109 34 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1177 +108 34 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1109 +106 34 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1043 +105 33 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 978 +112 33 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 916 +108 33 0 | 708 661 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 856 +105 33 0 | 657 613 0 21 0
SEP-25 7500 C 0 0 0 0 0 | 681 681 681 798 +100 32 7 | 681 567 7 28 +7
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 743 +95 32 0 | 576 524 0 42 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 692 +93 32 0 | 860 485 0 22 0
SEP-25 7800 C 0 0 0 0 0 | 519 519 519 640 +94 31 7 | 519 495 7 15 +7
SEP-25 7900 C 0 0 0 0 0 | 475 574 475 596 +92 31 14 | 574 475 14 14 +14
SEP-25 8000 C 0 0 0 0 0 | 577 577 577 550 +86 31 7 | 577 396 7 14 +7
SEP-25 8100 C 0 0 0 0 0 | 406 406 406 506 +76 31 7 | 406 277 7 15 +7
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 472 +79 31 0 | 427 330 0 8 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 439 +77 31 0 | 589 271 0 15 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 401 +71 31 0 | 246 246 0 7 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 374 +72 31 0 | 958 225 0 6 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 344 +71 31 0 | 630 241 0 33 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 318 +65 31 0 | 605 186 0 48 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 291 +63 31 0 | 255 172 0 7 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 270 +62 31 0 | 500 233 0 7 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 248 +59 31 0 | 420 207 0 15 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 226 +53 31 0 | 199 177 0 28 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 207 +51 31 0 | 535 160 0 64 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 188 +46 30 0 | 422 260 0 1 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 172 +42 30 0 | 337 114 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 157 +44 30 0 | 565 303 0 4 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 144 +43 30 0 | 352 85 0 6 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 132 +42 30 0 | 352 329 0 15 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 118 +38 30 0 | 414 305 0 14 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 106 +35 30 0 | 308 69 0 28 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 96 +33 30 0 | 284 268 0 21 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 87 +31 30 0 | 265 154 0 34 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 78 +29 30 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 70 +27 30 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 63 +25 30 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 57 +24 30 0 | 142 94 0 1 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 51 +22 30 0 | 103 41 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 45 +20 30 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 41 +19 30 0 | 250 32 0 2 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 36 +17 29 0 | 136 38 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 32 +15 29 0 | 169 126 0 1 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 29 +15 29 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 42 | TOTAL CALL 42 553 +42
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 28 +2 40 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 30 +2 40 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 32 +2 40 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 35 +2 40 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 38 +3 40 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 40 +2 39 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 47 +3 39 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 54 +3 39 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 62 +3 39 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 71 +3 38 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 80 +2 38 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 91 0 38 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 103 +3 38 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 116 +3 37 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 130 -1 37 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 145 -3 37 0 | 236 182 0 35 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 167 +5 37 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 185 +4 36 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 205 +6 36 0 | 208 206 0 14 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 226 +7 36 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 248 +8 35 0 | 252 250 0 14 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 269 +4 35 0 | 278 278 0 7 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 294 +1 35 0 | 303 303 0 7 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 319 -3 34 0 | 529 529 0 7 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 347 -2 34 0 | 551 490 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 379 -3 33 0 | 486 110 0 22 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 413 -5 33 0 | 490 330 0 29 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 445 -10 33 0 | 718 181 0 56 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 480 -17 32 0 | 772 151 0 98 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 523 -18 32 0 | 710 228 0 83 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 566 -22 32 0 | 764 214 0 92 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 612 -25 32 0 | 781 220 0 43 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 662 -27 32 0 | 796 292 0 2 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 710 -35 31 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 760 -31 31 0 | 544 494 0 1 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 828 -23 31 0 | 1195 248 0 10 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 887 -32 31 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 944 -40 31 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1008 -49 31 0 | 497 440 0 7 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1085 -41 31 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1154 -43 31 0 | 686 508 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1224 -46 31 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1297 -48 31 0 | 715 715 0 7 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1371 -50 31 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1446 -54 31 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1524 -55 31 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1603 -58 31 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1683 -61 31 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1765 -63 31 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1848 -66 31 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1933 -68 30 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2018 -71 30 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2105 -73 30 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2193 -75 30 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2281 -78 30 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2371 -80 30 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2462 -82 30 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2553 -84 30 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2645 -86 30 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2738 -88 30 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2832 -89 30 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2926 -91 30 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3020 -93 30 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3116 -94 30 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3211 -96 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3307 -98 29 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3404 -98 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 576 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 42 1129 +42
MARKET PUT/CALL RATIO 2.02
MARKET TOTAL 5181 34452 +706
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED