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 8000 159 87 29 113 51 541 +20
C APR-25 8500 137 11 32 35 7 946 -15
P APR-25 7800 137 31 31 39 20 504 +4
C APR-25 8400 111 19 31 57 12 307 -23
P APR-25 7900 107 53 30 70 28 430 +10
C MAY-25 9100 95 37 30 42 33 549 -12
C APR-25 8100 90 85 28 190 66 473 -66
P MAY-25 6700 70 20 36 24 24 426 +3
C APR-25 8200 60 53 29 117 37 56 -46
P APR-25 7500 59 6 35 9 6 446 -1
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 APR 2025, WEDNESDAY 24 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 2554 -99 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2454 -99 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2354 -99 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2254 -99 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2154 -99 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2054 -99 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1954 -99 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1854 -99 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1754 -99 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1654 -99 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1554 -99 0 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1454 -99 0 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1354 -99 0 0 | 1056 623 0 1 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1254 -99 0 0 | 960 659 0 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1154 -99 0 0 | 1900 559 0 2 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1054 -99 0 0 | 1660 399 0 8 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 954 -100 0 0 | 1000 340 0 29 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 855 -99 40 0 | 950 276 0 15 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 755 -100 35 0 | 801 245 0 57 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 657 -100 36 0 | 724 201 0 110 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 560 -98 35 0 | 634 157 0 28 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 460 -100 30 0 | 526 136 0 119 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 367 -97 29 0 | 490 108 0 217 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 279 -97 29 0 | 392 83 0 296 0
APR-25 7900 C 273 273 273 273 1 | 234 234 181 202 -91 28 2 | 332 67 3 555 +2
APR-25 8000 C 0 0 0 0 0 | 177 177 106 137 -79 28 51 | 270 30 51 122 -20
APR-25 8100 C 152 190 151 151 3 | 120 120 66 85 -66 28 87 | 540 41 90 473 +71
APR-25 8200 C 100 117 93 101 7 | 76 77 37 53 -46 29 53 | 440 35 60 56 +3
APR-25 8300 C 63 64 60 60 5 | 47 47 23 32 -33 30 11 | 452 23 16 385 +1
APR-25 8400 C 57 57 40 40 2 | 24 27 12 19 -23 31 109 | 509 12 111 307 -17
APR-25 8500 C 34 35 24 24 5 | 18 18 7 11 -15 32 132 | 455 7 137 946 +102
APR-25 8600 C 0 0 0 0 0 | 11 11 5 7 -9 34 7 | 515 5 7 603 -6
APR-25 8700 C 0 0 0 0 0 | 0 0 0 4 -6 35 0 | 489 7 0 1203 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 2 -4 35 0 | 546 7 0 1372 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 1 -3 35 0 | 479 6 0 351 0
APR-25 9000 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 475 6 0 101 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 380 3 0 150 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 350 4 0 333 0
APR-25 9300 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 315 3 0 804 0
APR-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 267 5 0 210 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 249 5 0 547 0
APR-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 225 1 0 638 0
APR-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 195 4 0 285 0
APR-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 178 3 0 526 0
APR-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 132 2 0 418 0
APR-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 138 2 0 342 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 58 29 0 2 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 82 13 0 72 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 74 20 0 3 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 65 7 0 2 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 40 3 0 208 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 36 4 0 97 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 35 16 0 84 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 50 10 0 3 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 80 4 0 3 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
TOTAL CALL 23 | TOTAL CALL 452 | TOTAL CALL 475 12084 +136
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 0 120 0 | 46 3 0 619 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 48 7 0 150 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 60 1 0 111 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 65 1 0 54 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 53 15 0 241 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 81 4 0 282 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 100 6 0 250 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 107 7 0 126 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 110 2 0 23 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 141 2 0 144 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 168 2 0 156 0
APR-25 6600 P 0 0 0 0 0 | 1 1 1 1 0 66 3 | 185 1 3 153 -3
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 215 3 0 97 0
APR-25 6800 P 0 0 0 0 0 | 1 1 1 1 0 57 2 | 258 1 2 115 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 276 4 0 50 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 312 5 0 165 0
APR-25 7100 P 0 0 0 0 0 | 2 2 2 1 0 44 1 | 352 2 1 120 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 400 3 0 667 0
APR-25 7300 P 4 4 4 4 1 | 0 0 0 2 -1 39 0 | 470 4 1 154 -5
APR-25 7400 P 0 0 0 0 0 | 0 0 0 3 -1 36 1 | 510 5 1 109 0
APR-25 7500 P 0 0 0 0 0 | 8 9 6 6 -1 35 59 | 570 6 59 446 -3
APR-25 7600 P 8 8 8 8 1 | 9 15 9 10 0 33 13 | 595 8 14 491 -2
APR-25 7700 P 13 13 13 13 1 | 16 26 16 18 +1 32 54 | 659 13 55 511 -30
APR-25 7800 P 0 0 0 0 0 | 24 39 20 31 +4 31 137 | 630 20 137 504 -6
APR-25 7900 P 43 43 28 28 3 | 47 70 36 53 +10 30 104 | 804 27 107 430 +62
APR-25 8000 P 67 71 51 70 5 | 75 113 66 87 +20 29 154 | 880 28 159 541 +103
APR-25 8100 P 79 111 79 111 8 | 116 165 103 135 +31 29 19 | 868 36 27 246 -1
APR-25 8200 P 109 152 109 152 4 | 178 225 153 202 +50 30 24 | 1069 41 28 173 +23
APR-25 8300 P 201 201 201 201 1 | 299 316 299 279 +64 30 6 | 1140 58 7 403 -3
APR-25 8400 P 0 0 0 0 0 | 391 391 391 368 +78 32 1 | 1110 75 1 649 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 461 +83 35 0 | 1300 82 0 190 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 556 +87 36 0 | 1280 97 0 69 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 649 +92 33 0 | 1515 124 0 112 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 748 +95 35 0 | 490 148 0 62 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 847 +97 35 0 | 542 193 0 303 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 947 +98 39 0 | 700 261 0 62 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1046 +98 0 0 | 1620 313 0 10 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1146 +98 0 0 | 1910 326 0 46 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1246 +99 0 0 | 750 380 0 5 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1346 +99 0 0 | 840 443 0 4 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1446 +99 0 0 | 1864 893 0 4 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1546 +99 0 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1646 +99 0 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1746 +99 0 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1846 +99 0 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1946 +99 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2046 +99 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2146 +99 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2246 +99 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2346 +99 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2446 +99 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2546 +99 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2646 +99 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2746 +99 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 2846 +99 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 2946 +99 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3046 +99 0 0 | 0 0 0 0 0
TOTAL PUT 24 | TOTAL PUT 578 | TOTAL PUT 602 9047 +135
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 1077 21131 +271
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 2239 -98 42 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2139 -99 40 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2040 -99 40 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1941 -98 40 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1843 -98 40 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1744 -98 39 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1646 -98 38 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1549 -97 37 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1452 -97 37 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1356 -97 36 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1262 -95 36 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 1173 1173 1173 1168 -95 35 3 | 1173 1001 3 3 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1076 -93 34 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 985 -93 34 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 897 -91 33 0 | 869 386 0 15 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 810 -90 33 0 | 635 442 0 1 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 727 -88 32 0 | 618 389 0 17 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 646 -86 31 0 | 690 259 0 176 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 563 -80 30 0 | 584 217 0 320 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 490 -76 29 0 | 532 245 0 264 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 422 -72 29 0 | 471 160 0 100 0
MAY-25 7900 C 0 0 0 0 0 | 390 390 349 360 -67 29 2 | 398 156 2 99 0
MAY-25 8000 C 0 0 0 0 0 | 290 306 282 304 -64 28 4 | 359 139 4 75 +1
MAY-25 8100 C 0 0 0 0 0 | 287 287 224 255 -58 28 6 | 347 114 6 237 -5
MAY-25 8200 C 0 0 0 0 0 | 238 238 194 212 -51 28 7 | 432 116 7 206 -1
MAY-25 8300 C 222 245 222 244 3 | 175 175 162 177 -44 28 2 | 386 80 5 188 -2
MAY-25 8400 C 185 217 185 195 3 | 156 156 130 148 -38 29 9 | 393 61 12 464 +5
MAY-25 8500 C 172 172 172 172 1 | 142 142 112 122 -34 29 5 | 358 49 6 211 -1
MAY-25 8600 C 125 148 119 148 7 | 0 0 0 100 -30 29 0 | 159 55 7 129 -3
MAY-25 8700 C 120 120 115 115 2 | 92 92 81 82 -26 29 22 | 213 50 24 72 -9
MAY-25 8800 C 96 96 95 95 2 | 75 75 56 67 -22 29 28 | 207 40 30 344 +24
MAY-25 8900 C 72 72 72 72 4 | 64 64 45 54 -19 29 38 | 189 39 42 72 +26
MAY-25 9000 C 69 69 66 66 3 | 52 54 38 44 -16 30 39 | 168 31 42 47 +34
MAY-25 9100 C 0 0 0 0 0 | 41 42 33 37 -12 30 95 | 115 24 95 549 +95
MAY-25 9200 C 0 0 0 0 0 | 30 30 30 30 -11 31 2 | 139 23 2 265 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 24 -10 31 0 | 117 18 0 5 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 19 -8 31 0 | 79 18 0 15 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 15 -7 31 0 | 91 16 0 5 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 12 -6 31 0 | 63 16 0 140 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 9 -5 31 0 | 60 12 0 327 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 8 -3 32 0 | 24 12 0 5 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 14 14 14 14 1 | 9 9 9 5 -2 32 1 | 34 9 2 3 +1
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 3 -3 31 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 0 0 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 17 17 0 1 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 36 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 26 | TOTAL CALL 263 | TOTAL CALL 289 4566 +165
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 1 0 39 0 | 96 21 0 70 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 2 +1 40 0 | 116 19 0 30 0
MAY-25 6000 P 0 0 0 0 0 | 6 6 6 3 +1 40 2 | 129 6 2 157 +1
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 5 +2 41 0 | 145 25 0 6 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 6 +1 40 0 | 165 27 0 175 0
MAY-25 6300 P 11 11 11 11 4 | 0 0 0 8 +1 39 0 | 179 11 4 235 -4
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 10 +2 39 0 | 206 14 0 463 0
MAY-25 6500 P 16 16 16 16 1 | 0 0 0 12 +1 37 1 | 232 16 2 301 +1
MAY-25 6600 P 0 0 0 0 0 | 17 20 17 16 +2 37 11 | 287 17 11 235 +11
MAY-25 6700 P 0 0 0 0 0 | 24 24 24 20 +3 36 70 | 278 21 70 426 0
MAY-25 6800 P 0 0 0 0 0 | 23 28 23 25 +3 36 2 | 309 23 2 482 0
MAY-25 6900 P 0 0 0 0 0 | 35 35 34 32 +5 35 2 | 289 29 2 435 0
MAY-25 7000 P 0 0 0 0 0 | 33 41 33 39 +5 34 3 | 412 27 3 270 0
MAY-25 7100 P 0 0 0 0 0 | 42 42 42 47 +6 34 11 | 380 32 11 24 +8
MAY-25 7200 P 0 0 0 0 0 | 51 60 49 58 +8 33 22 | 493 49 22 11 -28
MAY-25 7300 P 0 0 0 0 0 | 60 77 60 71 +9 32 46 | 490 30 46 300 +35
MAY-25 7400 P 72 72 72 72 1 | 72 94 72 87 +11 32 48 | 494 72 49 27 +23
MAY-25 7500 P 0 0 0 0 0 | 95 104 90 106 +13 31 9 | 461 44 9 66 -5
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 128 +15 30 0 | 503 82 0 15 0
MAY-25 7700 P 126 126 126 126 1 | 142 166 142 155 +19 30 15 | 453 72 16 219 +15
MAY-25 7800 P 172 172 172 172 1 | 205 205 185 186 +23 29 3 | 467 83 4 185 0
MAY-25 7900 P 201 201 175 175 8 | 210 250 205 224 +28 29 8 | 451 101 16 11 +5
MAY-25 8000 P 231 231 231 231 4 | 250 292 237 268 +33 28 16 | 750 153 20 20 +6
MAY-25 8100 P 283 283 283 283 1 | 295 339 295 319 +40 28 5 | 552 164 6 46 0
MAY-25 8200 P 323 323 306 306 2 | 349 378 349 376 +46 28 2 | 623 175 4 45 +1
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 441 +51 28 0 | 543 237 0 84 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 510 +57 28 0 | 473 253 0 2 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 584 +61 29 0 | 332 280 0 42 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 662 +65 29 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 748 +73 30 0 | 442 403 0 11 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 832 +76 30 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 919 +80 30 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1008 +82 30 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1099 +85 30 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1192 +87 30 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1286 +89 30 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1381 +91 31 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1477 +92 31 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1574 +93 31 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1672 +94 31 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1770 +95 31 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1869 +96 32 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1967 +96 31 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2066 +97 31 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2166 +98 32 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2265 +98 32 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2365 +98 33 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2464 +98 32 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2564 +98 33 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2664 +99 34 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2764 +99 35 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2863 +98 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2963 +98 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3063 +98 0 0 | 0 0 0 0 0
TOTAL PUT 23 | TOTAL PUT 276 | TOTAL PUT 299 4393 +69
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 588 8959 +234
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 4111 -97 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4011 -97 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3911 -97 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3811 -97 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3711 -97 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3611 -97 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3511 -97 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3412 -96 47 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3312 -97 46 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3262 -97 45 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3212 -97 44 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3162 -97 43 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3112 -97 42 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3062 -97 41 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3013 -96 44 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2913 -97 42 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2814 -96 42 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2714 -97 41 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2615 -97 40 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2516 -97 40 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2418 -96 40 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2319 -97 39 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2221 -97 38 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2124 -96 38 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2027 -95 38 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1930 -96 37 0 | 2563 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1834 -95 37 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1739 -95 36 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1645 -94 36 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1551 -94 35 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1459 -93 35 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1368 -92 34 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1279 -91 34 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1191 -90 33 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1105 -89 33 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1020 -88 32 0 | 1648 468 0 11 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 938 -86 32 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 859 -84 32 0 | 1596 396 0 24 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 782 -82 31 0 | 1312 350 0 6 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 708 -80 31 0 | 1206 232 0 67 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 625 -76 29 0 | 1111 296 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 559 -72 29 0 | 1008 244 0 66 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 497 -69 28 0 | 500 238 0 157 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 441 -64 28 0 | 940 198 0 176 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 387 -60 28 0 | 1200 150 0 102 0
JUN-25 8100 C 0 0 0 0 0 | 339 339 339 340 -55 28 1 | 400 171 1 109 +1
JUN-25 8200 C 0 0 0 0 0 | 276 276 276 297 -50 28 1 | 412 157 1 92 0
JUN-25 8300 C 0 0 0 0 0 | 285 285 235 259 -46 28 4 | 431 107 4 111 -1
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 225 -40 28 0 | 571 123 0 55 0
JUN-25 8500 C 0 0 0 0 0 | 213 213 200 196 -36 28 5 | 570 109 5 108 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 171 -32 28 0 | 527 95 0 143 0
JUN-25 8700 C 0 0 0 0 0 | 130 130 130 148 -28 28 1 | 488 86 1 156 0
JUN-25 8800 C 0 0 0 0 0 | 111 112 111 127 -26 28 2 | 455 62 2 112 +2
JUN-25 8900 C 0 0 0 0 0 | 92 92 92 110 -22 29 1 | 441 56 1 38 -70
JUN-25 9000 C 0 0 0 0 0 | 102 102 80 94 -20 29 3 | 442 51 3 67 -1
JUN-25 9100 C 0 0 0 0 0 | 79 79 79 80 -18 29 1 | 262 43 1 175 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 69 -15 29 0 | 218 43 0 222 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 59 -14 29 0 | 451 47 0 214 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 50 -13 29 0 | 269 42 0 56 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 44 -10 29 0 | 270 31 0 52 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 38 -9 30 0 | 299 27 0 112 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 32 -7 30 0 | 227 30 0 53 0
JUN-25 9800 C 0 0 0 0 0 | 27 27 27 27 -6 30 1 | 203 27 1 135 0
JUN-25 9900 C 0 0 0 0 0 | 24 24 24 22 -6 30 1 | 231 24 1 43 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 19 -5 30 0 | 213 24 0 36 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 15 -5 30 0 | 199 184 0 28 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 13 -3 30 0 | 195 37 0 139 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 11 -2 30 0 | 105 72 0 147 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 9 -2 30 0 | 130 12 0 1 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 7 -2 30 0 | 145 42 0 59 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 6 -2 30 0 | 142 42 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 3 -1 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 -1 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 21 | TOTAL CALL 21 3132 -69
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 60 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 15 11 0 2 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 21 21 0 80 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 61 61 0 2 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 70 69 0 12 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 3 0 41 0 | 62 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 4 0 40 0 | 72 31 0 217 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 5 0 40 0 | 87 27 0 72 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 7 +1 40 0 | 96 91 0 74 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 8 0 39 0 | 86 17 0 443 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 10 0 38 0 | 104 46 0 222 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 13 +1 38 0 | 128 22 0 133 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 16 +2 38 0 | 141 12 0 264 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 20 +2 38 0 | 115 28 0 6 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 24 +2 37 0 | 180 15 0 204 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 29 +2 37 0 | 196 68 0 226 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 35 +3 36 0 | 273 36 0 169 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 42 +4 36 0 | 218 90 0 207 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 50 +5 35 0 | 318 47 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 57 +3 34 0 | 369 26 0 147 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 66 +5 34 0 | 317 29 0 42 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 77 +6 33 0 | 400 43 0 117 0
JUN-25 7000 P 0 0 0 0 0 | 90 90 90 91 +8 33 1 | 478 37 1 205 -1
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 106 +9 32 0 | 491 46 0 151 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 124 +11 32 0 | 617 75 0 125 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 144 +13 31 0 | 596 56 0 74 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 166 +15 31 0 | 620 73 0 237 0
JUN-25 7500 P 0 0 0 0 0 | 170 170 170 191 +17 30 1 | 684 62 1 202 +1
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 219 +19 29 0 | 646 126 0 156 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 252 +23 29 0 | 852 130 0 237 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 289 +28 29 0 | 602 90 0 74 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 331 +31 28 0 | 664 103 0 208 0
JUN-25 8000 P 0 0 0 0 0 | 394 394 394 379 +35 28 1 | 880 184 1 65 +1
JUN-25 8100 P 390 391 390 391 3 | 414 430 414 428 +38 28 14 | 1011 239 17 143 -13
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 488 +45 28 0 | 1080 270 0 25 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 549 +47 28 0 | 1083 330 0 59 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 615 +52 28 0 | 1560 232 0 322 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 685 +57 28 0 | 613 250 0 12 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 760 +62 28 0 | 644 393 0 18 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 841 +67 29 0 | 533 445 0 89 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 920 +70 29 0 | 525 355 0 19 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1002 +74 29 0 | 765 375 0 3 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1086 +76 29 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1172 +79 29 0 | 1430 507 0 1 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1260 +82 29 0 | 1866 838 0 1 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1349 +83 29 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1440 +85 29 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1532 +87 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1626 +89 30 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1720 +90 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1815 +91 30 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1911 +92 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2007 +92 30 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2104 +93 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2202 +94 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2300 +95 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2398 +95 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2496 +95 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2595 +95 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2694 +96 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2793 +96 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2893 +97 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2992 +96 31 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3091 +96 30 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 17 | TOTAL PUT 20 5073 -12
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 41 8205 -81
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 3267 -97 36 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3218 -97 36 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3169 -97 35 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3120 -97 35 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3071 -97 35 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3022 -97 35 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2925 -97 35 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2828 -96 35 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2731 -97 34 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2635 -97 34 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2540 -96 34 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2445 -96 34 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2351 -96 33 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2258 -95 33 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2165 -96 33 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2074 -95 33 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1983 -95 32 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1894 -95 32 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1806 -94 32 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1720 -93 31 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1634 -93 31 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1551 -91 31 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1469 -90 31 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1388 -90 30 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1309 -89 30 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1233 -87 30 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1158 -86 30 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1085 -85 29 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1015 -83 29 0 | 708 661 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 947 -81 29 0 | 657 613 0 21 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 881 -79 29 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 803 -78 28 0 | 576 524 0 42 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 744 -74 27 0 | 860 485 0 22 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 688 -72 27 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 635 -69 27 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 614 614 614 589 -63 27 7 | 614 396 7 21 +7
SEP-25 8100 C 0 0 0 0 0 | 565 568 565 541 -59 27 27 | 568 277 27 49 +27
SEP-25 8200 C 0 0 0 0 0 | 521 521 521 497 -55 27 7 | 521 330 7 15 +7
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 455 -56 27 0 | 589 271 0 15 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 417 -49 27 0 | 246 246 0 7 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 383 -45 27 0 | 958 225 0 6 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 349 -44 27 0 | 630 241 0 33 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 318 -42 27 0 | 605 186 0 49 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 290 -40 27 0 | 255 172 0 7 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 265 -36 27 0 | 500 233 0 2 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 241 -35 27 0 | 420 207 0 18 0
SEP-25 9100 C 0 0 0 0 0 | 221 221 221 220 -30 27 7 | 251 177 7 25 +5
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 200 -29 27 0 | 535 160 0 36 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 182 -28 27 0 | 422 260 0 1 0
SEP-25 9400 C 0 0 0 0 0 | 167 167 167 166 -25 27 26 | 337 114 26 26 +26
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 151 -24 27 0 | 565 303 0 4 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 136 -24 27 0 | 352 85 0 6 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 124 -23 27 0 | 352 329 0 15 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 112 -22 27 0 | 414 305 0 14 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 101 -20 27 0 | 308 69 0 28 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 91 -14 27 0 | 284 268 0 21 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 82 -13 27 0 | 265 154 0 34 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 74 -11 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 66 -11 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 59 -10 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 53 -8 28 0 | 142 94 0 1 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 48 -7 28 0 | 103 41 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 43 -6 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 38 -6 28 0 | 250 32 0 2 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 34 -5 28 0 | 136 38 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 30 -5 28 0 | 169 48 0 2 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 27 -4 28 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 74 | TOTAL CALL 74 596 +72
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 7 0 36 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 8 0 36 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 9 0 35 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 10 0 35 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 11 0 35 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 12 0 35 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 15 0 35 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 18 +1 35 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 21 0 34 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 25 0 34 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 30 +1 34 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 35 +1 34 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 41 +1 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 48 0 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 55 +1 33 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 64 +2 33 0 | 236 182 0 35 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 73 +2 32 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 84 +2 32 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 96 +3 32 0 | 208 206 0 14 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 110 +4 31 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 128 +5 31 0 | 252 250 0 14 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 145 +8 31 0 | 278 278 0 7 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 157 +5 31 0 | 303 170 0 2 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 176 +10 30 0 | 529 529 0 7 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 196 +10 30 0 | 551 490 0 2 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 218 +11 30 0 | 486 110 0 22 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 242 +12 29 0 | 490 330 0 29 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 267 +11 29 0 | 718 181 0 56 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 297 +14 29 0 | 772 151 0 98 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 329 +16 28 0 | 710 228 0 83 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 363 +20 28 0 | 764 214 0 92 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 400 +22 28 0 | 781 220 0 43 0
SEP-25 7700 P 0 0 0 0 0 | 417 417 417 440 +22 28 7 | 796 292 7 9 +7
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 482 +21 28 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 512 512 512 530 +28 27 7 | 544 494 7 7 +6
SEP-25 8000 P 0 0 0 0 0 | 560 560 560 577 +28 27 7 | 1195 248 7 17 +7
SEP-25 8100 P 0 0 0 0 0 | 612 612 612 632 +33 27 7 | 612 581 7 14 +7
SEP-25 8200 P 0 0 0 0 0 | 677 677 667 692 +39 27 34 | 677 632 34 20 +13
SEP-25 8300 P 0 0 0 0 0 | 735 735 735 746 +37 27 7 | 735 440 7 1 -6
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 813 +50 27 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 878 +49 27 0 | 686 508 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 946 +53 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1016 +55 27 0 | 715 715 0 7 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1088 +58 27 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1162 +60 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1237 +62 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1315 +65 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1395 +68 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1476 +70 27 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1558 +72 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1642 +74 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1728 +76 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1815 +78 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1902 +79 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1991 +81 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2081 +83 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2172 +84 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2264 +86 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2356 +86 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2449 +87 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2543 +89 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2638 +90 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2733 +91 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2828 +91 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2924 +92 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3020 +92 28 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3117 +93 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 69 | TOTAL PUT 69 615 +34
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 143 1211 +106
MARKET PUT/CALL RATIO 1.15
MARKET TOTAL 1849 39506 +530
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED