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 JUN-25 9300 277 59 30 55 47 214 +8
C JUN-25 9200 233 68 30 64 54 213 +9
C JUN-25 9100 205 79 30 73 65 175 +10
P JUN-25 6500 194 83 38 95 90 207 -11
P JUN-25 6300 192 65 40 76 74 226 -8
P APR-25 7200 175 29 41 42 25 578 -15
P MAY-25 7800 174 295 31 355 299 181 -57
P JUN-25 6200 166 57 41 67 65 204 -6
C MAY-25 7800 150 379 31 350 326 100 +45
C APR-25 8200 149 76 32 67 46 50 +7
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 APR 2025, WEDNESDAY 17 APR 2025, THURSDAY
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 2400 +66 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2300 +66 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2200 +66 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2101 +67 64 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2001 +66 61 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1901 +66 57 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1801 +65 54 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1702 +65 55 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1602 +64 52 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1503 +63 52 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1404 +63 50 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1306 +62 50 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1207 +60 47 0 | 1056 623 0 1 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1110 +60 47 0 | 960 659 0 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1013 +58 45 0 | 1900 559 0 2 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 917 +56 44 0 | 1660 399 0 8 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 823 +54 43 0 | 626 340 0 29 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 730 +52 41 0 | 711 276 0 16 0
APR-25 7300 C 0 0 0 0 0 | 600 600 600 639 +46 40 2 | 750 245 2 58 -2
APR-25 7400 C 517 517 517 517 1 | 508 529 508 553 +48 39 2 | 642 201 3 111 0
APR-25 7500 C 0 0 0 0 0 | 415 415 415 464 +52 36 1 | 580 157 1 28 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 382 +43 35 0 | 526 136 0 120 0
APR-25 7700 C 0 0 0 0 0 | 278 278 278 308 +37 33 3 | 436 108 3 221 0
APR-25 7800 C 0 0 0 0 0 | 189 236 180 242 +32 33 25 | 378 83 25 294 +3
APR-25 7900 C 173 190 157 157 6 | 130 183 130 184 +22 32 17 | 327 67 23 537 -5
APR-25 8000 C 138 138 128 128 2 | 93 130 93 137 +13 31 15 | 270 30 17 147 +1
APR-25 8100 C 80 83 80 83 2 | 60 97 60 103 +10 32 17 | 540 41 19 309 0
APR-25 8200 C 59 59 55 57 3 | 46 67 46 76 +7 32 146 | 440 41 149 50 -191
APR-25 8300 C 50 50 39 39 2 | 32 47 31 56 +6 33 74 | 452 30 76 357 +68
APR-25 8400 C 34 34 30 30 2 | 25 35 25 41 +6 33 35 | 509 21 37 294 -77
APR-25 8500 C 27 27 21 21 3 | 17 26 17 29 +5 33 41 | 455 14 44 832 -12
APR-25 8600 C 0 0 0 0 0 | 0 0 0 21 +4 34 0 | 515 12 0 606 0
APR-25 8700 C 0 0 0 0 0 | 13 15 13 15 +4 35 40 | 489 11 40 1202 -4
APR-25 8800 C 0 0 0 0 0 | 7 10 7 11 +3 35 50 | 546 7 50 1372 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 8 +3 36 0 | 479 6 0 351 0
APR-25 9000 C 0 0 0 0 0 | 0 0 0 6 +2 37 0 | 475 6 0 101 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 4 +2 37 0 | 380 7 0 95 0
APR-25 9200 C 5 5 5 5 2 | 0 0 0 3 +2 38 0 | 350 4 2 333 -2
APR-25 9300 C 0 0 0 0 0 | 4 4 4 2 +1 38 2 | 315 3 2 804 0
APR-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 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 | 3 3 3 1 0 41 89 | 225 3 89 639 +89
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 0 | 178 3 0 526 0
APR-25 9900 C 0 0 0 0 0 | 2 2 2 1 0 47 10 | 132 2 10 418 +10
APR-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 49 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 54 0 | 74 20 0 3 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 65 7 0 2 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 40 3 0 208 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 36 4 0 97 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 35 16 0 84 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 50 10 0 3 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 80 4 0 3 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
TOTAL CALL 23 | TOTAL CALL 569 | TOTAL CALL 592 11720 -122
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 74 0 | 46 3 0 619 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 48 7 0 150 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 60 4 0 101 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 65 1 0 54 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 53 15 0 241 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 -1 57 0 | 81 4 0 282 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 -2 54 0 | 100 6 0 250 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 2 -2 55 0 | 107 7 0 126 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 3 -3 55 0 | 110 2 0 23 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 4 -3 54 0 | 141 2 0 144 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 5 -4 52 0 | 168 2 0 156 0
APR-25 6600 P 0 0 0 0 0 | 10 10 10 6 -5 50 30 | 185 4 30 156 0
APR-25 6700 P 0 0 0 0 0 | 12 12 9 8 -6 48 20 | 215 3 20 97 +10
APR-25 6800 P 0 0 0 0 0 | 11 11 10 10 -7 47 73 | 258 10 73 115 +9
APR-25 6900 P 0 0 0 0 0 | 14 14 14 14 -9 46 10 | 276 4 10 50 -35
APR-25 7000 P 0 0 0 0 0 | 20 20 17 17 -10 44 2 | 312 5 2 168 +2
APR-25 7100 P 0 0 0 0 0 | 20 22 20 22 -12 42 35 | 352 6 35 128 -28
APR-25 7200 P 37 42 37 42 2 | 33 33 25 29 -15 41 173 | 400 11 175 578 +162
APR-25 7300 P 45 45 45 45 1 | 50 50 34 38 -18 39 58 | 470 9 59 164 +36
APR-25 7400 P 64 64 64 64 1 | 65 65 46 49 -21 38 88 | 510 12 89 66 -277
APR-25 7500 P 76 83 76 83 5 | 66 70 61 64 -25 36 74 | 570 15 79 351 -15
APR-25 7600 P 101 101 97 99 9 | 111 122 83 84 -28 35 15 | 595 15 24 453 +6
APR-25 7700 P 127 127 123 123 2 | 141 141 106 108 -37 33 52 | 659 20 54 797 -41
APR-25 7800 P 183 185 178 178 4 | 191 191 140 139 -47 32 52 | 630 24 56 326 -35
APR-25 7900 P 214 214 210 210 2 | 188 188 175 180 -47 31 4 | 804 27 6 308 0
APR-25 8000 P 0 0 0 0 0 | 254 254 231 233 -53 31 4 | 880 28 4 264 -3
APR-25 8100 P 0 0 0 0 0 | 324 324 324 297 -55 31 1 | 868 36 1 255 -1
APR-25 8200 P 0 0 0 0 0 | 0 0 0 369 -58 31 0 | 1069 41 0 171 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 448 -69 31 0 | 1140 58 0 405 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 533 -70 31 0 | 1110 75 0 639 0
APR-25 8500 P 0 0 0 0 0 | 667 667 667 630 -62 34 1 | 1300 82 1 190 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 721 -63 34 0 | 1280 97 0 69 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 815 -63 35 0 | 1515 124 0 112 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 911 -64 35 0 | 490 148 0 62 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1007 -65 35 0 | 542 193 0 303 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1105 -65 36 0 | 700 261 0 62 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1204 -65 37 0 | 1620 313 0 10 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1302 -66 36 0 | 1910 326 0 46 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1402 -66 38 0 | 750 380 0 5 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1501 -66 37 0 | 840 443 0 4 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1601 -66 39 0 | 1864 893 0 4 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1701 -66 41 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1800 -67 0 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1900 -67 0 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 2000 -67 0 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 2100 -67 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2200 -67 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2300 -67 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2400 -67 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2500 -67 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2600 -67 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2700 -67 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2800 -67 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2900 -67 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 3000 -67 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 3100 -67 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3200 -67 0 0 | 0 0 0 0 0
TOTAL PUT 26 | TOTAL PUT 692 | TOTAL PUT 718 8504 -210
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 1310 20224 -332
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 2095 +74 46 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1998 +74 46 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1901 +73 45 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1804 +72 44 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1708 +71 44 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1613 +70 43 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1518 +68 42 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1425 +67 41 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1332 +65 41 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1241 +64 40 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1151 +62 39 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1063 +60 38 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 977 +59 38 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 892 +56 37 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 810 +54 36 0 | 869 386 0 15 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 731 +39 35 0 | 635 442 0 1 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 646 +28 34 0 | 618 389 0 17 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 573 +25 33 0 | 542 259 0 176 0
MAY-25 7600 C 0 0 0 0 0 | 503 503 503 503 +26 32 1 | 503 217 1 322 0
MAY-25 7700 C 0 0 0 0 0 | 394 435 394 438 +26 32 35 | 453 245 35 242 -80
MAY-25 7800 C 0 0 0 0 0 | 327 350 326 379 +45 31 150 | 429 160 150 100 +32
MAY-25 7900 C 304 304 304 304 1 | 0 0 0 325 +31 31 1 | 398 156 2 66 +1
MAY-25 8000 C 0 0 0 0 0 | 227 227 227 274 +23 30 1 | 359 139 1 44 +1
MAY-25 8100 C 0 0 0 0 0 | 204 204 203 235 +11 30 12 | 347 114 12 99 +12
MAY-25 8200 C 0 0 0 0 0 | 166 175 166 200 +14 30 2 | 432 116 2 228 +1
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 170 +12 30 1 | 386 80 1 217 0
MAY-25 8400 C 129 129 129 129 1 | 114 133 114 143 +11 30 21 | 393 61 22 459 +6
MAY-25 8500 C 110 110 110 110 1 | 100 100 100 120 +9 31 1 | 358 49 2 198 +1
MAY-25 8600 C 0 0 0 0 0 | 87 89 84 100 +7 31 11 | 159 55 11 209 -1
MAY-25 8700 C 0 0 0 0 0 | 70 77 70 83 +6 31 44 | 213 50 44 70 +1
MAY-25 8800 C 0 0 0 0 0 | 66 66 66 69 +5 31 20 | 207 40 20 177 -10
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 56 +3 31 0 | 189 39 0 107 -15
MAY-25 9000 C 41 44 41 44 2 | 0 0 0 46 +3 31 0 | 168 31 2 44 -1
MAY-25 9100 C 0 0 0 0 0 | 31 39 31 39 +3 31 61 | 115 24 61 424 +41
MAY-25 9200 C 0 0 0 0 0 | 31 33 31 32 +2 31 84 | 139 23 84 265 -28
MAY-25 9300 C 0 0 0 0 0 | 26 26 26 26 +2 32 96 | 117 18 96 109 -17
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 21 +1 32 0 | 79 18 0 15 0
MAY-25 9500 C 0 0 0 0 0 | 17 17 17 17 +1 32 32 | 91 16 32 5 -6
MAY-25 9600 C 0 0 0 0 0 | 16 16 16 13 0 32 1 | 63 16 1 140 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 11 +1 32 0 | 60 12 0 326 0
MAY-25 9800 C 0 0 0 0 0 | 13 13 13 8 0 31 1 | 24 12 1 5 -1
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 6 0 31 0 | 21 14 0 211 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 5 0 32 0 | 34 21 0 1 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 4 0 32 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 3 0 32 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 2 0 31 0 | 0 0 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 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 33 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 5 | TOTAL CALL 575 | TOTAL CALL 580 4293 -63
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 | 22 22 21 12 -6 47 35 | 96 21 35 70 -8
MAY-25 5900 P 0 0 0 0 0 | 19 19 19 14 -7 46 22 | 116 19 22 40 +17
MAY-25 6000 P 0 0 0 0 0 | 22 22 22 17 -8 45 37 | 129 22 37 201 0
MAY-25 6100 P 0 0 0 0 0 | 25 25 25 21 -9 45 18 | 145 25 18 6 -11
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 25 -10 44 0 | 165 31 0 163 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 30 -11 43 0 | 179 35 0 190 0
MAY-25 6400 P 49 49 49 49 1 | 44 44 35 35 -11 42 3 | 206 35 4 441 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 42 -11 42 0 | 232 43 0 267 0
MAY-25 6600 P 0 0 0 0 0 | 46 50 46 49 -13 41 21 | 287 46 21 204 +20
MAY-25 6700 P 0 0 0 0 0 | 56 58 56 56 -16 40 21 | 278 56 21 355 +21
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 65 -19 39 0 | 309 82 0 464 0
MAY-25 6900 P 0 0 0 0 0 | 76 76 76 77 -23 38 20 | 289 76 20 423 +20
MAY-25 7000 P 0 0 0 0 0 | 91 91 88 90 -22 37 21 | 412 27 21 272 +18
MAY-25 7100 P 0 0 0 0 0 | 119 119 105 105 -24 36 12 | 380 32 12 12 +4
MAY-25 7200 P 0 0 0 0 0 | 139 139 124 122 -27 36 11 | 493 110 11 87 0
MAY-25 7300 P 0 0 0 0 0 | 153 153 153 142 -35 35 11 | 490 30 11 321 +11
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 165 -39 34 0 | 494 159 0 4 0
MAY-25 7500 P 0 0 0 0 0 | 193 193 193 191 -33 33 1 | 461 44 1 45 0
MAY-25 7600 P 0 0 0 0 0 | 226 226 226 220 -39 32 1 | 503 82 1 3 0
MAY-25 7700 P 278 299 278 290 36 | 314 318 258 254 -56 32 40 | 453 72 76 167 +6
MAY-25 7800 P 0 0 0 0 0 | 355 355 299 295 -57 31 174 | 467 83 174 181 +141
MAY-25 7900 P 0 0 0 0 0 | 359 359 359 342 -52 31 23 | 451 101 23 26 -23
MAY-25 8000 P 0 0 0 0 0 | 395 410 395 393 -56 30 82 | 750 153 82 2 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 451 -58 30 0 | 552 164 0 18 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 514 -90 30 0 | 623 175 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 582 -62 30 0 | 543 237 0 84 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 654 -79 30 0 | 253 253 0 1 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 740 -71 31 0 | 332 280 0 42 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 819 -74 31 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 902 -74 31 0 | 442 403 0 11 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 987 -76 31 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1074 -77 31 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1163 -78 31 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1255 -78 31 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1347 -79 31 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1441 -80 31 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1536 -80 31 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1632 -80 31 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1729 -80 32 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1826 -81 31 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1924 -81 31 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 2022 -81 31 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 2121 -81 32 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2220 -81 32 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2319 -81 32 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2418 -81 31 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2518 -81 32 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2617 -81 31 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2717 -81 32 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2817 -81 33 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2917 -81 33 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 3016 -81 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 3116 -81 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3216 -81 0 0 | 0 0 0 0 0
TOTAL PUT 37 | TOTAL PUT 553 | TOTAL PUT 590 4100 +216
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 1170 8393 +153
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 3953 +81 56 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3853 +81 54 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3753 +81 52 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3653 +81 50 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3554 +81 52 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3454 +81 50 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3355 +81 51 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3255 +81 49 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3156 +81 49 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3107 +81 49 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3057 +81 48 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3008 +81 49 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2958 +80 48 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2909 +81 48 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2860 +81 48 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2761 +80 47 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2663 +80 46 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2565 +80 45 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2468 +80 45 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2371 +80 45 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2274 +79 44 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2178 +79 43 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2082 +78 43 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1987 +77 42 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1893 +77 41 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1800 +76 41 0 | 2563 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1707 +75 40 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1616 +74 40 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1526 +74 39 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1437 +72 39 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1349 +71 38 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1263 +69 37 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1178 +67 37 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1095 +65 36 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1014 +62 36 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 935 +60 35 0 | 1648 468 0 11 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 859 +58 34 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 785 +42 34 0 | 1596 396 0 24 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 702 +31 32 0 | 1312 350 0 6 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 633 +27 32 0 | 1206 232 0 67 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 569 +51 31 0 | 1111 296 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 510 +38 31 0 | 1008 244 0 66 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 454 +35 31 0 | 500 238 0 157 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 403 +33 30 0 | 940 198 0 177 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 355 +27 30 0 | 1200 150 0 102 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 312 +26 30 0 | 400 171 0 64 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 276 +23 30 0 | 412 157 0 62 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 242 +21 30 0 | 431 107 0 15 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 213 +20 30 0 | 571 123 0 30 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 187 +19 30 0 | 570 109 0 101 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 163 +16 30 0 | 527 95 0 141 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 142 +16 30 0 | 488 86 0 156 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 123 +15 30 0 | 455 62 0 110 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 107 +14 30 0 | 441 56 0 108 0
JUN-25 9000 C 0 0 0 0 0 | 73 85 73 92 +12 30 59 | 442 51 59 68 +54
JUN-25 9100 C 0 0 0 0 0 | 65 73 65 79 +10 30 205 | 262 43 205 175 +83
JUN-25 9200 C 0 0 0 0 0 | 57 64 54 68 +9 30 233 | 218 43 233 213 +186
JUN-25 9300 C 0 0 0 0 0 | 47 55 47 59 +8 30 277 | 451 47 277 214 +37
JUN-25 9400 C 0 0 0 0 0 | 42 42 42 51 +9 30 30 | 269 42 30 56 +30
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 44 +10 31 0 | 270 31 0 52 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 38 +9 31 0 | 299 27 0 112 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 32 +8 31 0 | 227 30 0 53 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 27 +7 31 0 | 203 40 0 135 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 22 +6 30 0 | 231 95 0 43 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 19 +6 31 0 | 213 55 0 36 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 16 +5 31 0 | 199 184 0 28 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 13 +4 30 0 | 195 37 0 139 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 11 +4 31 0 | 105 72 0 147 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 9 +3 30 0 | 130 12 0 1 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 8 +4 31 0 | 145 42 0 59 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 6 +3 30 0 | 142 42 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 5 +3 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 4 +3 30 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 2 +1 29 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 0 | TOTAL CALL 804 | TOTAL CALL 804 2988 +390
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 56 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 15 11 0 2 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 21 21 0 80 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 2 0 45 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 3 0 46 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 4 0 47 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 5 0 47 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 6 0 48 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 7 0 48 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 8 0 48 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 10 0 47 0 | 61 61 0 2 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 12 0 47 0 | 70 69 0 12 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 14 0 46 0 | 62 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 16 -1 45 0 | 72 31 0 217 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 19 -1 45 0 | 87 27 0 72 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 23 -1 44 0 | 96 91 0 74 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 27 -1 44 0 | 86 17 0 443 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 31 -3 43 0 | 104 46 0 222 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 37 -3 42 0 | 128 74 0 1 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 43 -3 42 0 | 141 12 0 264 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 49 -5 41 0 | 115 52 0 45 0
JUN-25 6200 P 0 0 0 0 0 | 67 67 65 57 -6 41 166 | 180 15 166 204 +166
JUN-25 6300 P 0 0 0 0 0 | 75 76 74 65 -8 40 192 | 196 68 192 226 +192
JUN-25 6400 P 0 0 0 0 0 | 85 85 81 73 -10 39 124 | 273 40 124 131 +122
JUN-25 6500 P 0 0 0 0 0 | 95 95 90 83 -11 38 194 | 218 90 194 207 +192
JUN-25 6600 P 0 0 0 0 0 | 91 91 91 94 -12 38 1 | 318 91 1 1 -1
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 107 -13 37 0 | 369 26 0 147 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 122 -14 36 0 | 317 29 0 42 0
JUN-25 6900 P 0 0 0 0 0 | 145 145 145 139 -15 36 1 | 400 43 1 134 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 157 -18 35 0 | 478 37 0 207 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 178 -20 34 0 | 491 46 0 151 0
JUN-25 7200 P 0 0 0 0 0 | 193 193 193 201 -24 34 40 | 617 75 40 126 +40
JUN-25 7300 P 0 0 0 0 0 | 215 219 215 226 -27 33 75 | 596 56 75 74 +57
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 254 -28 33 0 | 620 73 0 227 0
JUN-25 7500 P 0 0 0 0 0 | 281 281 281 284 -36 32 29 | 684 62 29 191 +29
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 318 -41 31 0 | 646 126 0 156 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 359 -43 31 0 | 852 130 0 220 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 402 -47 31 0 | 602 90 0 74 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 450 -51 30 0 | 664 103 0 98 0
JUN-25 8000 P 0 0 0 0 0 | 510 510 510 503 -54 30 1 | 880 184 1 38 +1
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 561 -57 30 0 | 1011 239 0 37 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 622 -60 30 0 | 1080 270 0 25 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 689 -60 30 0 | 1083 330 0 58 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 759 -69 30 0 | 1560 232 0 322 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 840 -62 30 0 | 613 250 0 12 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 916 -63 30 0 | 644 393 0 18 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 994 -65 30 0 | 533 445 0 89 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1075 -65 30 0 | 525 355 0 19 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1158 -66 30 0 | 765 375 0 3 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1243 -67 30 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1330 -68 30 0 | 1430 507 0 1 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1418 -69 30 0 | 1866 838 0 1 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1508 -70 30 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1599 -71 30 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1691 -72 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1785 -73 30 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1879 -74 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1974 -74 30 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2070 -75 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2167 -75 31 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2264 -76 31 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2361 -77 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2459 -77 31 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2557 -78 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2656 -77 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2754 -79 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2853 -79 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2952 -79 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3052 -79 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3151 -79 31 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3250 -80 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 823 | TOTAL PUT 823 4681 +798
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 1627 7669 +1188
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 3118 +77 39 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3069 +77 39 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3021 +77 39 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2973 +77 38 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2925 +77 38 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2877 +76 38 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2781 +75 38 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2686 +75 37 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2592 +74 37 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2498 +73 37 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2406 +73 37 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2314 +72 36 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2223 +71 36 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2132 +69 35 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2043 +68 35 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1955 +67 35 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1869 +66 35 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1783 +65 34 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1699 +63 34 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1616 +62 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1535 +60 33 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1455 +59 33 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1377 +57 33 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1301 +55 32 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1227 +54 32 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1154 +52 32 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1084 +50 32 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1015 +48 31 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 949 +36 31 0 | 708 661 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 876 +24 30 0 | 657 613 0 21 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 817 +24 30 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 758 +43 30 0 | 576 524 0 42 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 699 +32 29 0 | 860 485 0 22 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 647 +30 29 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 600 +31 29 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 551 +41 29 0 | 577 396 0 14 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 509 +32 29 0 | 567 277 0 22 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 464 +27 29 0 | 427 330 0 8 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 430 +28 29 0 | 589 271 0 15 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 393 +24 28 0 | 246 246 0 7 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 361 +28 28 0 | 958 225 0 6 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 330 +22 28 0 | 630 241 0 33 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 302 +20 28 0 | 605 186 0 49 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 274 +8 28 0 | 255 172 0 7 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 252 +18 28 0 | 500 233 0 2 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 228 +15 28 0 | 420 207 0 11 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 208 +14 28 0 | 251 177 0 25 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 190 +13 28 0 | 535 160 0 43 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 172 +12 28 0 | 422 260 0 1 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 163 +18 29 0 | 337 114 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 143 +19 28 0 | 565 303 0 4 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 131 +18 28 0 | 352 85 0 6 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 121 +20 29 0 | 352 329 0 15 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 106 +16 28 0 | 414 305 0 14 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 95 +15 28 0 | 308 69 0 28 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 85 +14 28 0 | 284 268 0 21 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 76 +13 28 0 | 265 154 0 34 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 68 +12 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 61 +12 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 55 +12 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 49 +11 28 0 | 142 94 0 1 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 43 +10 28 0 | 103 41 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 39 +10 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 34 +9 28 0 | 250 32 0 2 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 30 +8 28 0 | 136 38 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 27 +8 28 0 | 169 48 0 2 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 24 +8 28 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 18 -3 39 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 19 -3 39 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 21 -3 39 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 23 -3 38 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 25 -3 38 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 27 -4 38 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 31 -5 38 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 36 -5 37 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 42 -6 37 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 48 -7 37 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 56 -7 37 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 64 -8 36 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 73 -9 36 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 82 -11 35 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 93 -12 35 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 105 -13 35 0 | 236 182 0 35 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 119 -17 35 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 137 -12 35 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 152 -13 34 0 | 208 206 0 14 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 169 -15 34 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 184 -18 33 0 | 252 250 0 14 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 203 -20 33 0 | 278 278 0 7 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 224 -20 33 0 | 303 303 0 7 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 245 -25 32 0 | 529 529 0 7 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 268 -26 32 0 | 551 490 0 2 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 295 -27 31 0 | 486 110 0 22 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 324 -29 31 0 | 490 330 0 29 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 356 -29 31 0 | 718 181 0 56 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 388 -33 30 0 | 772 151 0 98 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 424 -34 30 0 | 710 228 0 83 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 463 -46 30 0 | 764 214 0 92 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 503 -41 29 0 | 781 220 0 43 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 548 -52 29 0 | 796 292 0 2 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 596 -46 29 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 646 -49 29 0 | 544 494 0 1 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 699 -43 29 0 | 1195 248 0 10 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 756 -58 29 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 816 -60 29 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 876 -63 28 0 | 497 440 0 7 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 941 -64 28 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1018 -55 29 0 | 686 508 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1087 -57 29 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1159 -57 29 0 | 715 715 0 7 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1232 -58 29 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1307 -59 29 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1385 -59 29 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1463 -60 29 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1544 -60 29 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1626 -61 28 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1709 -62 28 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1794 -63 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1880 -63 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1967 -64 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2056 -64 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2145 -65 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2235 -66 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2326 -67 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2418 -68 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2511 -68 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2605 -68 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2699 -69 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2793 -70 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2889 -70 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2984 -71 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3080 -72 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3177 -72 28 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3274 -72 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 571 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1100 0
MARKET PUT/CALL RATIO 1.07
MARKET TOTAL 4107 37386 +1009
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED