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 7200 217 44 42 54 31 416 +17
C APR-25 8400 195 35 33 53 21 371 -21
P JUN-25 5800 192 34 42 46 46 222 +5
C APR-25 8100 163 93 33 134 58 309 -45
C APR-25 8300 131 50 33 73 30 289 -25
C APR-25 8700 92 11 33 14 11 1206 -10
P APR-25 7300 88 56 40 69 36 128 +21
C APR-25 8200 85 69 33 100 41 241 -31
P MAY-25 7600 74 259 33 298 235 3 +51
P APR-25 7900 71 227 32 270 146 308 +68
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 APR 2025, TUESDAY 16 APR 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2334 -136 70 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2234 -136 66 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2134 -136 63 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2034 -136 60 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1935 -136 61 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1835 -136 58 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1736 -135 58 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1637 -135 57 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1538 -134 55 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1440 -133 54 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1341 -133 52 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1244 -131 51 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1147 -130 50 0 | 1056 623 0 1 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1050 -129 48 0 | 960 659 0 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 955 -127 46 0 | 1900 559 0 2 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 861 -125 45 0 | 1660 399 0 8 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 769 -122 44 0 | 626 340 0 29 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 678 -120 42 0 | 711 276 0 16 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 593 -113 41 0 | 750 245 0 60 0
APR-25 7400 C 0 0 0 0 0 | 490 490 410 505 -112 39 5 | 642 201 5 111 0
APR-25 7500 C 0 0 0 0 0 | 409 409 338 412 -125 35 4 | 580 157 4 28 -2
APR-25 7600 C 0 0 0 0 0 | 310 310 310 339 -107 34 1 | 526 136 1 120 +1
APR-25 7700 C 350 350 350 350 1 | 244 255 215 271 -93 33 4 | 436 108 5 221 -1
APR-25 7800 C 0 0 0 0 0 | 187 196 161 210 -85 32 20 | 378 83 20 291 -27
APR-25 7900 C 0 0 0 0 0 | 189 195 112 162 -71 32 59 | 327 67 59 542 0
APR-25 8000 C 175 175 150 150 2 | 138 138 85 124 -53 32 23 | 270 30 25 146 0
APR-25 8100 C 134 134 119 119 2 | 100 103 58 93 -45 33 161 | 540 41 163 309 +67
APR-25 8200 C 100 100 100 100 1 | 61 61 41 69 -31 33 84 | 440 41 85 241 +9
APR-25 8300 C 70 73 60 60 4 | 55 55 30 50 -25 33 127 | 452 30 131 289 +63
APR-25 8400 C 53 53 53 53 1 | 35 35 21 35 -21 33 194 | 509 21 195 371 +106
APR-25 8500 C 33 33 33 33 2 | 25 25 14 24 -17 33 17 | 455 14 19 844 -1
APR-25 8600 C 0 0 0 0 0 | 12 16 12 17 -12 33 5 | 515 12 5 606 0
APR-25 8700 C 0 0 0 0 0 | 13 14 11 11 -10 33 92 | 489 11 92 1206 +88
APR-25 8800 C 0 0 0 0 0 | 10 10 9 8 -7 34 9 | 546 9 9 1372 -11
APR-25 8900 C 0 0 0 0 0 | 6 6 6 5 -6 34 19 | 479 6 19 351 0
APR-25 9000 C 0 0 0 0 0 | 7 7 6 4 -4 35 32 | 475 6 32 101 -1
APR-25 9100 C 0 0 0 0 0 | 0 0 0 2 -4 34 0 | 380 7 0 95 0
APR-25 9200 C 0 0 0 0 0 | 4 4 4 1 -3 33 1 | 350 4 1 335 0
APR-25 9300 C 0 0 0 0 0 | 3 3 3 1 -2 35 1 | 315 3 1 804 -1
APR-25 9400 C 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 267 5 0 210 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 249 5 0 547 0
APR-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 225 5 0 550 0
APR-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 195 4 0 285 0
APR-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 45 5 | 178 3 5 526 +5
APR-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 132 2 0 408 0
APR-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 138 2 0 342 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 58 29 0 2 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 82 13 0 72 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 74 20 0 3 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 65 7 0 2 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 40 3 0 208 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 36 4 0 97 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 35 16 0 84 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 50 10 0 3 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 80 4 0 3 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
TOTAL CALL 13 | TOTAL CALL 863 | TOTAL CALL 876 11842 +295
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 70 0 | 46 3 0 619 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 48 7 0 150 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 60 4 0 101 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 65 1 0 54 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 53 15 0 241 0
APR-25 6000 P 0 0 0 0 0 | 4 4 4 2 +1 58 1 | 81 4 1 282 0
APR-25 6100 P 0 0 0 0 0 | 6 6 6 3 +2 58 1 | 100 6 1 250 -1
APR-25 6200 P 0 0 0 0 0 | 0 0 0 4 +3 57 0 | 107 7 0 126 0
APR-25 6300 P 0 0 0 0 0 | 7 7 7 6 +4 57 1 | 110 2 1 23 -1
APR-25 6400 P 0 0 0 0 0 | 0 0 0 7 +4 54 0 | 141 2 0 144 0
APR-25 6500 P 0 0 0 0 0 | 11 12 10 9 +5 53 42 | 168 2 42 156 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 11 +5 51 0 | 185 4 0 156 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 14 +7 50 0 | 215 3 0 87 -10
APR-25 6800 P 0 0 0 0 0 | 19 19 19 17 +7 48 1 | 258 13 1 106 +1
APR-25 6900 P 0 0 0 0 0 | 20 26 20 23 +10 47 5 | 276 4 5 85 +5
APR-25 7000 P 0 0 0 0 0 | 21 31 21 27 +10 44 6 | 312 5 6 166 +2
APR-25 7100 P 23 23 23 23 1 | 37 43 32 34 +12 43 27 | 352 6 28 156 +2
APR-25 7200 P 0 0 0 0 0 | 31 54 31 44 +17 42 217 | 400 11 217 416 +214
APR-25 7300 P 0 0 0 0 0 | 36 69 36 56 +21 40 88 | 470 9 88 128 +9
APR-25 7400 P 40 45 40 42 6 | 53 86 53 70 +24 38 59 | 510 12 65 343 +22
APR-25 7500 P 0 0 0 0 0 | 60 109 60 89 +30 37 10 | 570 15 10 366 -1
APR-25 7600 P 0 0 0 0 0 | 106 146 103 112 +35 35 27 | 595 15 27 447 +9
APR-25 7700 P 90 90 90 90 1 | 106 180 106 145 +46 35 26 | 659 20 27 838 -13
APR-25 7800 P 118 118 112 112 10 | 148 230 148 186 +60 34 58 | 630 24 68 361 +33
APR-25 7900 P 146 169 146 159 7 | 181 270 177 227 +68 32 64 | 804 27 71 308 +38
APR-25 8000 P 216 216 206 206 4 | 248 342 239 286 +80 32 18 | 880 28 22 267 -5
APR-25 8100 P 276 276 276 276 1 | 375 375 375 352 +91 31 1 | 868 36 2 256 -2
APR-25 8200 P 0 0 0 0 0 | 427 427 427 427 +102 31 1 | 1069 41 1 171 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 517 +120 33 0 | 1140 58 0 405 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 603 +127 33 0 | 1110 75 0 639 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 692 +131 33 0 | 1300 82 0 190 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 784 +124 33 0 | 1280 97 0 69 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 878 +126 33 0 | 1515 124 0 112 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 975 +130 34 0 | 490 148 0 62 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1072 +131 34 0 | 542 193 0 303 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1170 +133 34 0 | 700 261 0 62 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1269 +134 34 0 | 1620 313 0 10 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1368 +134 33 0 | 1910 326 0 46 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1468 +136 35 0 | 750 380 0 5 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1567 +135 0 0 | 840 443 0 4 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1667 +136 0 0 | 1864 893 0 4 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1767 +136 0 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1867 +136 0 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1967 +137 0 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 2067 +137 0 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 2167 +137 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2267 +137 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2367 +137 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2467 +137 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2567 +137 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2667 +137 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2767 +137 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2867 +137 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2967 +137 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 3067 +137 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 3167 +137 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3267 +137 0 0 | 0 0 0 0 0
TOTAL PUT 30 | TOTAL PUT 653 | TOTAL PUT 683 8714 +302
| MONTH PUT/CALL RATIO 0.77
| MONTH TOTAL 1559 20556 +597
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 2021 -143 49 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1924 -143 48 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1828 -141 47 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1732 -140 46 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1637 -139 45 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1543 -138 44 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1450 -136 43 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1358 -134 43 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1267 -132 42 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1177 -131 41 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1089 -128 40 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1003 -125 39 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 918 -123 38 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 836 -120 37 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 756 -117 37 0 | 869 386 0 15 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 692 -101 37 0 | 635 442 0 1 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 618 -97 36 0 | 618 389 0 17 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 548 -90 36 0 | 542 259 0 176 0
MAY-25 7600 C 0 0 0 0 0 | 406 406 406 477 -89 34 1 | 467 217 1 322 +1
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 412 -85 33 0 | 453 245 0 322 0
MAY-25 7800 C 0 0 0 0 0 | 295 340 295 334 -96 31 2 | 429 160 2 68 -78
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 294 -79 31 0 | 398 156 0 65 0
MAY-25 8000 C 0 0 0 0 0 | 238 240 238 251 -69 31 3 | 359 139 3 43 +1
MAY-25 8100 C 0 0 0 0 0 | 185 185 185 224 -49 32 1 | 347 114 1 87 +1
MAY-25 8200 C 0 0 0 0 0 | 191 191 160 186 -47 31 36 | 432 116 36 227 -1
MAY-25 8300 C 0 0 0 0 0 | 138 146 127 158 -40 31 12 | 386 80 12 217 +1
MAY-25 8400 C 158 158 158 158 1 | 104 115 104 132 -36 31 8 | 393 61 9 453 +1
MAY-25 8500 C 0 0 0 0 0 | 96 96 96 111 -31 31 1 | 358 49 1 197 -265
MAY-25 8600 C 104 110 104 110 3 | 89 90 76 93 -27 32 25 | 159 55 28 210 +15
MAY-25 8700 C 99 99 99 99 3 | 72 74 60 77 -23 32 35 | 213 50 38 69 +27
MAY-25 8800 C 0 0 0 0 0 | 54 54 46 64 -19 32 27 | 207 40 27 187 -11
MAY-25 8900 C 0 0 0 0 0 | 43 43 43 53 -16 32 45 | 189 39 45 122 +45
MAY-25 9000 C 58 58 51 51 2 | 46 46 34 43 -14 32 3 | 168 31 5 45 +1
MAY-25 9100 C 0 0 0 0 0 | 31 31 31 36 -11 32 2 | 115 24 2 383 +2
MAY-25 9200 C 0 0 0 0 0 | 26 26 25 30 -10 32 12 | 139 23 12 293 +2
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 24 -8 32 0 | 117 18 0 126 0
MAY-25 9400 C 0 0 0 0 0 | 19 19 19 20 -6 32 10 | 79 18 10 15 +10
MAY-25 9500 C 0 0 0 0 0 | 19 19 17 16 -5 32 40 | 91 16 40 11 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 13 -4 33 0 | 63 18 0 140 0
MAY-25 9700 C 0 0 0 0 0 | 13 13 13 10 -3 32 30 | 60 12 30 326 -30
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 8 -3 32 0 | 24 12 0 6 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 6 -3 32 0 | 21 14 0 211 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 34 21 0 1 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 17 17 0 1 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
TOTAL CALL 9 | TOTAL CALL 293 | TOTAL CALL 302 4356 -278
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 18 +7 49 0 | 96 28 0 78 0
MAY-25 5900 P 0 0 0 0 0 | 29 29 29 21 +8 48 65 | 116 29 65 23 -36
MAY-25 6000 P 0 0 0 0 0 | 31 31 31 25 +9 47 18 | 129 26 18 201 +18
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 30 +11 46 0 | 145 45 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 32 39 32 35 +12 45 33 | 165 31 33 163 +1
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 41 +13 45 0 | 179 35 0 190 0
MAY-25 6400 P 37 37 37 37 1 | 50 53 50 46 +13 43 15 | 206 37 16 441 +11
MAY-25 6500 P 43 43 43 43 1 | 61 61 61 53 +14 42 1 | 232 43 2 267 0
MAY-25 6600 P 0 0 0 0 0 | 63 63 63 62 +15 41 10 | 287 63 10 184 +10
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 72 +17 40 0 | 278 63 0 334 0
MAY-25 6800 P 0 0 0 0 0 | 82 95 82 84 +19 40 13 | 309 82 13 464 +10
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 100 +25 39 0 | 289 80 0 403 0
MAY-25 7000 P 0 0 0 0 0 | 125 125 120 112 +26 38 12 | 412 27 12 254 0
MAY-25 7100 P 0 0 0 0 0 | 133 135 133 129 +30 37 2 | 380 32 2 8 -49
MAY-25 7200 P 110 110 110 110 1 | 149 149 149 149 +33 36 1 | 493 110 2 87 0
MAY-25 7300 P 0 0 0 0 0 | 165 196 165 177 +42 36 6 | 490 30 6 310 +4
MAY-25 7400 P 159 159 159 159 1 | 219 224 194 204 +48 35 4 | 494 159 5 4 -22
MAY-25 7500 P 0 0 0 0 0 | 231 249 224 224 +44 33 4 | 461 44 4 45 0
MAY-25 7600 P 0 0 0 0 0 | 235 298 235 259 +51 33 74 | 503 82 74 3 -3
MAY-25 7700 P 0 0 0 0 0 | 245 327 245 310 +71 33 7 | 453 72 7 161 -128
MAY-25 7800 P 272 272 272 272 4 | 298 350 293 352 +78 33 12 | 467 83 16 40 +5
MAY-25 7900 P 0 0 0 0 0 | 399 399 399 394 +75 31 11 | 451 101 11 49 -15
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 449 +82 31 0 | 750 153 0 2 0
MAY-25 8100 P 409 409 409 409 1 | 503 503 503 509 +88 31 1 | 552 164 2 18 +1
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 604 +125 34 0 | 623 175 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 644 +103 30 0 | 543 237 0 84 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 733 +119 32 0 | 253 253 0 1 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 811 +123 32 0 | 332 280 0 42 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 893 +124 32 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 976 +127 32 0 | 442 403 0 11 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1063 +131 32 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1151 +134 32 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1241 +137 32 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1333 +139 32 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1426 +141 32 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1521 +143 32 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1616 +145 32 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1712 +146 32 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1809 +147 32 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1907 +148 32 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 2005 +149 32 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 2103 +149 32 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 2202 +150 32 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2301 +150 33 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2400 +150 32 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2499 +150 32 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2599 +151 33 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2698 +150 31 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2798 +151 32 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2898 +151 33 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2998 +151 34 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 3097 +150 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 3197 +151 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3297 +151 0 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 289 | TOTAL PUT 298 3884 -193
| MONTH PUT/CALL RATIO 0.98
| MONTH TOTAL 600 8240 -471
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 3872 -151 55 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3772 -151 53 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3672 -151 51 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3572 -151 49 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3473 -151 51 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3373 -151 49 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3274 -151 50 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3174 -151 48 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3075 -151 48 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3026 -150 48 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2976 -151 47 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2927 -150 47 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2878 -150 47 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2828 -151 46 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2779 -150 46 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2681 -150 46 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2583 -149 45 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2485 -149 45 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2388 -149 44 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2291 -149 44 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2195 -148 43 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2099 -147 43 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2004 -147 42 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1910 -145 42 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1816 -145 41 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1724 -143 40 0 | 2563 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1632 -142 40 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1542 -140 39 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1452 -139 39 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1365 -136 38 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1278 -135 38 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1194 -132 37 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1111 -129 36 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1030 -126 36 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 952 -122 35 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 875 -119 35 0 | 1648 468 0 11 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 801 -115 34 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 743 -97 35 0 | 1596 396 0 24 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 671 -96 34 0 | 1312 350 0 6 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 606 -84 33 0 | 1206 232 0 67 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 518 -106 31 0 | 1111 296 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 472 -89 31 0 | 1008 244 0 66 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 419 -80 31 0 | 500 238 0 157 0
JUN-25 7900 C 0 0 0 0 0 | 394 394 358 370 -76 31 50 | 940 198 50 177 +22
JUN-25 8000 C 0 0 0 0 0 | 355 355 294 328 -66 31 26 | 1200 150 26 102 -10
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 286 -63 30 0 | 400 171 0 64 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 253 -54 30 0 | 412 157 0 62 0
JUN-25 8300 C 0 0 0 0 0 | 224 224 203 221 -50 30 3 | 431 107 3 15 +2
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 193 -46 30 0 | 571 123 0 30 0
JUN-25 8500 C 0 0 0 0 0 | 152 152 143 168 -42 30 5 | 570 109 5 101 +2
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 147 -37 30 0 | 527 95 0 141 0
JUN-25 8700 C 0 0 0 0 0 | 106 106 106 126 -35 30 1 | 488 86 1 156 0
JUN-25 8800 C 0 0 0 0 0 | 98 98 98 108 -32 30 26 | 455 62 26 110 +26
JUN-25 8900 C 0 0 0 0 0 | 84 84 84 93 -28 30 27 | 441 56 27 108 +27
JUN-25 9000 C 100 101 100 101 2 | 0 0 0 80 -24 30 0 | 442 51 2 14 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 69 -21 30 0 | 262 43 0 92 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 59 -18 30 0 | 218 43 0 27 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 51 -15 30 0 | 451 51 0 177 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 42 -16 30 0 | 269 46 0 26 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 34 -16 30 0 | 270 31 0 52 0
JUN-25 9600 C 0 0 0 0 0 | 30 30 30 29 -14 30 1 | 299 27 1 112 +1
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 24 -12 30 0 | 227 30 0 53 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 20 -10 30 0 | 203 40 0 135 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 16 -9 30 0 | 231 95 0 43 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 13 -7 29 0 | 213 55 0 36 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 11 -6 30 0 | 199 184 0 28 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 9 -5 30 0 | 195 37 0 139 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 7 -5 29 0 | 105 72 0 147 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 6 -4 29 0 | 130 12 0 1 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 4 -4 29 0 | 145 42 0 59 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 142 42 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 77 56 0 2 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 2 | TOTAL CALL 139 | TOTAL CALL 141 2598 +70
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 53 0 | 15 11 0 2 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 21 21 0 80 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 2 +1 44 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 3 +1 45 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 4 +1 46 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 5 +1 46 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 6 +1 46 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 7 +1 46 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 8 +1 46 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 10 +1 46 0 | 61 61 0 2 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 12 +2 45 0 | 70 69 0 12 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 14 +2 45 0 | 62 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 31 31 31 17 +2 44 1 | 72 31 1 217 +1
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 20 +2 44 0 | 87 27 0 72 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 24 +3 43 0 | 96 91 0 74 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 28 +4 43 0 | 86 17 0 443 0
JUN-25 5800 P 0 0 0 0 0 | 46 46 46 34 +5 42 192 | 104 46 192 222 +191
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 40 +7 42 0 | 128 74 0 1 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 46 +6 41 0 | 141 12 0 264 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 54 +8 41 0 | 115 52 0 45 0
JUN-25 6200 P 0 0 0 0 0 | 77 77 77 63 +9 40 36 | 180 15 36 38 +34
JUN-25 6300 P 0 0 0 0 0 | 82 82 82 73 +11 40 31 | 196 68 31 34 +29
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 83 +13 39 0 | 273 40 0 9 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 94 +15 38 0 | 218 127 0 15 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 106 +17 37 0 | 318 120 0 2 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 120 +20 37 0 | 369 26 0 147 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 136 +22 36 0 | 317 29 0 42 0
JUN-25 6900 P 0 0 0 0 0 | 165 165 165 154 +24 35 1 | 400 43 1 134 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 175 +28 35 0 | 478 37 0 207 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 198 +31 34 0 | 491 46 0 151 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 225 +37 34 0 | 617 75 0 86 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 253 +41 33 0 | 596 56 0 17 0
JUN-25 7400 P 0 0 0 0 0 | 290 290 290 282 +44 32 25 | 620 73 25 227 +25
JUN-25 7500 P 0 0 0 0 0 | 327 327 327 320 +54 32 20 | 684 62 20 162 +20
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 359 +61 32 0 | 646 126 0 156 0
JUN-25 7700 P 0 0 0 0 0 | 413 413 413 402 +68 31 14 | 852 130 14 220 +14
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 449 +73 31 0 | 602 90 0 74 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 501 +79 31 0 | 664 103 0 98 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 557 +85 31 0 | 880 184 0 37 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 618 +93 30 0 | 1011 239 0 37 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 682 +98 30 0 | 1080 270 0 25 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 749 +102 30 0 | 1083 330 0 58 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 828 +114 31 0 | 1560 232 0 322 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 902 +119 30 0 | 613 250 0 12 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 979 +111 30 0 | 644 393 0 18 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1059 +115 30 0 | 533 445 0 89 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1140 +118 30 0 | 525 355 0 19 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1224 +121 30 0 | 765 375 0 3 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1310 +124 30 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1398 +127 30 0 | 1430 507 0 1 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1487 +130 30 0 | 1866 838 0 1 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1578 +132 30 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1670 +134 30 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1763 +136 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1858 +139 30 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1953 +140 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2048 +141 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2145 +143 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2242 +144 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2340 +145 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2438 +146 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2536 +146 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2635 +147 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2733 +147 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2833 +149 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2932 +149 29 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3031 +149 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3131 +150 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3230 +149 28 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3330 +150 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 320 | TOTAL PUT 320 3883 +314
| MONTH PUT/CALL RATIO 2.26
| MONTH TOTAL 461 6481 +384
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 3041 -148 39 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2992 -149 39 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2944 -148 39 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2896 -148 39 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2848 -148 38 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2801 -146 38 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2706 -145 38 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2611 -145 38 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2518 -143 37 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2425 -142 37 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2333 -141 37 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2242 -139 36 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2152 -137 36 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2063 -135 36 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1975 -134 36 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1888 -132 35 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1803 -129 35 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1718 -128 35 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1636 -124 34 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1554 -123 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1475 -119 34 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1396 -117 33 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1320 -114 33 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1246 -110 33 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1173 -108 32 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1102 -105 32 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1034 -101 32 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 967 -98 31 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 913 -84 32 0 | 708 661 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 852 -79 31 0 | 657 613 0 21 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 793 -74 31 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 715 -92 30 0 | 576 524 0 42 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 667 -82 30 0 | 860 485 0 22 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 617 -74 30 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 569 -70 30 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 510 -80 29 0 | 577 396 0 14 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 477 -66 29 0 | 567 277 0 22 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 437 -64 29 0 | 427 330 0 8 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 402 -58 29 0 | 589 271 0 15 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 369 -53 29 0 | 246 246 0 7 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 333 -55 28 0 | 958 225 0 6 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 308 -47 29 0 | 630 241 0 33 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 282 -42 29 0 | 605 186 0 49 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 266 -30 29 0 | 255 172 0 7 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 234 -37 29 0 | 500 233 0 2 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 213 -34 28 0 | 420 207 0 11 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 194 -32 28 0 | 251 177 0 25 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 177 -28 29 0 | 535 160 0 43 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 160 -27 28 0 | 422 260 0 1 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 145 -26 28 0 | 337 114 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 124 -36 28 0 | 565 303 0 4 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 113 -32 28 0 | 352 85 0 6 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 101 -31 28 0 | 352 329 0 15 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 90 -29 28 0 | 414 305 0 14 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 80 -24 28 0 | 308 69 0 28 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 71 -23 28 0 | 284 268 0 21 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 63 -21 28 0 | 265 154 0 34 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 56 -20 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 49 -19 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 43 -17 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 38 -16 27 0 | 142 94 0 1 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 33 -15 27 0 | 103 41 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 29 -14 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 25 -13 27 0 | 250 32 0 2 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 22 -12 27 0 | 136 38 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 19 -11 27 0 | 169 48 0 2 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 16 -11 27 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 529 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 21 +6 39 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 22 +5 39 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 24 +6 39 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 26 +6 39 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 28 +6 38 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 31 +8 38 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 36 +9 38 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 41 +9 38 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 48 +11 37 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 55 +12 37 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 63 +13 37 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 72 +15 36 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 82 +17 36 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 93 +19 36 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 105 +20 36 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 118 +22 35 0 | 236 182 0 35 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 136 +28 35 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 149 +27 35 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 165 +25 34 0 | 208 206 0 14 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 184 +27 34 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 202 +29 33 0 | 252 250 0 14 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 223 +33 33 0 | 278 278 0 7 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 244 +36 33 0 | 303 303 0 7 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 270 +41 32 0 | 529 529 0 7 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 294 +43 32 0 | 551 490 0 2 -5
SEP-25 7000 P 0 0 0 0 0 | 332 332 332 322 +48 32 1 | 486 110 1 22 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 353 +52 31 0 | 490 330 0 29 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 385 +55 31 0 | 718 181 0 56 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 421 +59 31 0 | 772 151 0 98 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 458 +63 30 0 | 710 228 0 83 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 509 +76 30 0 | 764 214 0 92 0
SEP-25 7600 P 0 0 0 0 0 | 555 555 555 544 +72 30 1 | 781 220 1 43 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 600 +84 30 0 | 796 292 0 2 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 642 +78 29 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 695 +86 29 0 | 544 494 0 1 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 742 +83 29 0 | 1195 248 0 10 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 814 +99 29 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 876 +100 29 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 939 +107 29 0 | 497 440 0 7 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1005 +111 29 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1073 +114 29 0 | 686 508 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1144 +105 29 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1216 +108 29 0 | 715 715 0 7 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1290 +110 29 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1366 +112 29 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1444 +114 29 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1523 +116 28 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1604 +117 28 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1687 +120 28 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1771 +121 28 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1857 +124 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1943 +125 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2031 +127 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2120 +128 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2210 +130 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2301 +131 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2393 +133 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2486 +134 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2579 +135 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2673 +137 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2768 +138 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2863 +139 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2959 +140 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3055 +141 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3152 +142 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3249 +143 27 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3346 +143 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 571 -5
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 1100 -5
MARKET PUT/CALL RATIO 0.98
MARKET TOTAL 2622 36377 +505
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED