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 MAY-25 8300 377 160 27 153 115 635 +15
C MAY-25 8200 224 189 26 184 139 557 +9
P MAY-25 7100 139 19 30 31 25 163 -7
C JUN-25 9900 93 15 28 17 17 51 -2
P MAY-25 7500 92 59 28 80 66 177 -12
C MAY-25 8100 85 234 26 227 173 326 +11
P MAY-25 5800 81 1 44 3 3 151 0
C MAY-25 8800 64 49 28 47 33 408 0
C JUN-25 9100 61 64 27 57 55 235 0
C MAY-25 8400 60 122 26 122 87 412 +4
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 APR 2025, TUESDAY 30 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
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2285 +35 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2185 +35 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2085 +34 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1985 +34 0 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1886 +35 36 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1786 +34 34 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1686 +34 32 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1587 +33 32 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1488 +33 32 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1390 +33 32 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1292 +32 31 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1195 +32 31 0 | 1173 1001 0 3 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1099 +31 31 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1004 +29 30 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 911 +28 30 0 | 869 386 0 15 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 820 +26 29 0 | 635 442 0 1 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 731 +24 29 0 | 618 389 0 17 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 646 +23 28 0 | 690 259 0 176 0
MAY-25 7600 C 0 0 0 0 0 | 500 500 500 564 +22 28 1 | 584 217 1 320 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 485 +19 27 0 | 532 245 0 263 0
MAY-25 7800 C 0 0 0 0 0 | 361 396 358 412 +22 27 21 | 471 160 21 120 +20
MAY-25 7900 C 0 0 0 0 0 | 279 333 279 346 +16 26 8 | 409 156 8 99 +1
MAY-25 8000 C 265 265 265 265 2 | 275 280 218 286 +14 26 14 | 359 139 16 119 +8
MAY-25 8100 C 210 217 210 217 4 | 226 227 173 234 +11 26 81 | 347 114 85 326 +48
MAY-25 8200 C 184 184 184 184 1 | 158 175 139 189 +9 26 223 | 432 116 224 557 +83
MAY-25 8300 C 139 144 139 144 2 | 147 153 115 160 +15 27 375 | 386 80 377 635 +322
MAY-25 8400 C 121 121 121 121 1 | 97 122 87 122 +4 26 59 | 393 61 60 412 +42
MAY-25 8500 C 92 92 92 92 1 | 72 98 66 98 +3 27 31 | 358 49 32 241 +1
MAY-25 8600 C 72 72 72 72 1 | 55 72 52 78 +2 27 25 | 159 52 26 120 +13
MAY-25 8700 C 54 54 54 54 1 | 45 56 43 62 +1 27 24 | 213 43 25 111 -22
MAY-25 8800 C 46 47 46 47 2 | 33 47 33 49 0 28 62 | 207 33 64 408 +4
MAY-25 8900 C 0 0 0 0 0 | 27 30 27 39 0 28 43 | 189 27 43 396 +35
MAY-25 9000 C 29 29 29 29 1 | 26 29 22 31 0 29 50 | 168 22 51 129 +30
MAY-25 9100 C 23 23 23 23 1 | 17 19 16 24 -1 29 4 | 115 16 5 574 0
MAY-25 9200 C 0 0 0 0 0 | 17 17 17 19 -1 29 1 | 139 17 1 265 +1
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 15 -1 30 0 | 117 18 0 5 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 12 -1 30 0 | 79 18 0 15 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 10 0 31 0 | 91 16 0 17 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 8 0 31 0 | 63 12 0 138 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 60 12 0 327 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 5 0 32 0 | 24 12 0 6 0
MAY-25 9900 C 0 0 0 0 0 | 5 5 5 4 0 32 2 | 21 5 2 214 +2
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 3 0 32 0 | 34 9 0 3 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 2 0 32 0 | 10 10 0 67 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 17 17 0 1 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
TOTAL CALL 17 | TOTAL CALL 1024 | TOTAL CALL 1041 6100 +588
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 | 3 3 3 1 0 44 81 | 96 3 81 151 +81
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 116 19 0 25 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 129 6 0 82 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 145 25 0 6 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 165 27 0 175 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 179 11 0 235 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 206 14 0 463 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 232 14 0 300 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 4 -2 33 0 | 287 13 0 281 0
MAY-25 6700 P 0 0 0 0 0 | 13 13 13 5 -3 32 1 | 278 13 1 426 0
MAY-25 6800 P 0 0 0 0 0 | 16 17 16 7 -3 31 2 | 309 16 2 482 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 10 -4 31 0 | 289 19 0 435 0
MAY-25 7000 P 0 0 0 0 0 | 23 23 21 14 -5 31 3 | 412 21 3 290 0
MAY-25 7100 P 27 27 27 27 1 | 27 31 25 19 -7 30 138 | 380 25 139 163 +119
MAY-25 7200 P 34 34 34 34 1 | 36 37 31 26 -8 30 53 | 493 31 54 54 +37
MAY-25 7300 P 44 44 44 44 1 | 51 51 40 36 -8 30 5 | 490 30 6 411 -2
MAY-25 7400 P 0 0 0 0 0 | 51 51 51 47 -8 29 3 | 494 51 3 36 +1
MAY-25 7500 P 68 68 68 68 3 | 69 80 66 59 -12 28 89 | 461 44 92 177 +78
MAY-25 7600 P 86 86 86 86 1 | 88 103 75 77 -14 28 14 | 503 75 15 23 +6
MAY-25 7700 P 0 0 0 0 0 | 115 130 98 99 -16 27 19 | 453 72 19 249 +2
MAY-25 7800 P 137 138 137 138 2 | 145 162 125 125 -19 27 13 | 467 83 15 222 +8
MAY-25 7900 P 0 0 0 0 0 | 166 205 157 157 -21 26 18 | 451 101 18 26 +3
MAY-25 8000 P 0 0 0 0 0 | 218 251 202 195 -26 25 17 | 750 153 17 54 -1
MAY-25 8100 P 268 268 262 262 3 | 283 292 251 244 -27 25 19 | 552 164 22 93 -5
MAY-25 8200 P 0 0 0 0 0 | 313 313 313 300 -29 26 1 | 623 175 1 49 0
MAY-25 8300 P 0 0 0 0 0 | 376 376 370 364 -29 26 2 | 543 237 2 86 +2
MAY-25 8400 P 0 0 0 0 0 | 450 450 450 432 -32 26 10 | 473 253 10 12 +10
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 509 -32 26 0 | 332 280 0 42 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 588 -33 26 0 | 563 563 0 1 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 679 -34 28 0 | 672 403 0 14 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 766 -34 28 0 | 748 746 0 4 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 855 -35 28 0 | 885 834 0 4 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 947 -35 29 0 | 933 933 0 1 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1040 -35 29 0 | 1020 1020 0 1 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1134 -36 29 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1230 -36 30 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1327 -35 30 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1424 -36 30 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1522 -36 30 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1621 -35 31 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1719 -36 31 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1818 -36 31 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1918 -35 32 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2017 -35 32 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2117 -35 33 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2216 -36 32 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2316 -35 33 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2416 -35 34 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2516 -35 35 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2616 -35 36 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2715 -36 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2815 -35 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2915 -35 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3015 -35 0 0 | 0 0 0 0 0
TOTAL PUT 12 | TOTAL PUT 488 | TOTAL PUT 500 5073 +339
| MONTH PUT/CALL RATIO 0.48
| MONTH TOTAL 1541 11173 +927
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 4156 +35 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4056 +35 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3956 +35 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3856 +35 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3756 +35 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3656 +35 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3556 +35 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3456 +35 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3356 +35 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3306 +35 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3256 +35 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3206 +35 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3156 +35 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3106 +35 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3056 +35 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2956 +35 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2856 +35 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2756 +34 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2656 +34 0 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2556 +34 0 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2457 +34 33 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2357 +34 32 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2257 +33 30 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2158 +33 31 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2059 +32 31 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1960 +32 31 0 | 2563 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1862 +31 31 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1764 +31 31 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1666 +29 30 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1570 +29 30 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1474 +28 30 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1380 +27 30 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1286 +25 29 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1195 +25 29 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1105 +24 29 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1018 +24 29 0 | 1648 468 0 11 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 933 +23 28 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 851 +23 28 0 | 1596 396 0 24 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 771 +22 28 0 | 1312 350 0 7 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 695 +21 28 0 | 1206 232 0 67 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 613 +17 27 0 | 1111 296 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 544 +14 26 0 | 1008 244 0 56 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 480 +14 26 0 | 500 238 0 157 0
JUN-25 7900 C 0 0 0 0 0 | 363 413 350 421 +15 26 4 | 940 198 4 178 +2
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 366 +13 26 0 | 1200 150 0 103 0
JUN-25 8100 C 0 0 0 0 0 | 307 307 307 331 +26 27 1 | 400 171 1 225 +1
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 286 +23 27 0 | 412 157 0 118 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 237 +11 26 0 | 431 107 0 153 0
JUN-25 8400 C 0 0 0 0 0 | 181 181 166 212 +17 27 5 | 571 123 5 55 -1
JUN-25 8500 C 0 0 0 0 0 | 152 152 149 175 +8 26 2 | 570 109 2 108 0
JUN-25 8600 C 0 0 0 0 0 | 127 127 121 149 +6 26 2 | 527 95 2 139 0
JUN-25 8700 C 0 0 0 0 0 | 100 101 100 127 +4 27 12 | 488 86 12 123 -35
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 107 +3 27 0 | 455 62 0 112 0
JUN-25 8900 C 0 0 0 0 0 | 70 70 70 90 +1 27 4 | 441 56 4 45 0
JUN-25 9000 C 0 0 0 0 0 | 67 68 66 76 +1 27 46 | 442 51 46 77 +9
JUN-25 9100 C 0 0 0 0 0 | 55 57 55 64 0 27 61 | 262 43 61 235 +61
JUN-25 9200 C 0 0 0 0 0 | 47 48 47 53 -1 27 30 | 218 43 30 243 +21
JUN-25 9300 C 0 0 0 0 0 | 42 42 42 44 -2 27 12 | 451 42 12 202 -12
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 38 -1 28 0 | 269 42 0 56 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 32 -2 28 0 | 270 31 0 52 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 26 -2 28 0 | 299 27 0 112 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 22 -2 28 0 | 227 29 0 53 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 18 -2 28 0 | 203 27 0 135 0
JUN-25 9900 C 0 0 0 0 0 | 17 17 17 15 -2 28 93 | 231 17 93 51 +8
JUN-25 10000 C 0 0 0 0 0 | 15 15 15 12 -2 28 52 | 213 15 52 40 +4
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 10 -1 29 0 | 199 184 0 28 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 8 -1 29 0 | 195 37 0 139 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 7 -1 29 0 | 105 72 0 147 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 6 -1 29 0 | 130 12 0 1 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 145 42 0 59 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 142 42 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 77 56 0 2 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 324 | TOTAL CALL 324 3371 +58
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 64 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 15 11 0 2 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 21 21 0 80 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 61 61 0 2 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 70 69 0 12 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 62 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 72 31 0 217 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 87 27 0 72 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 96 91 0 74 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 86 17 0 443 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 104 46 0 222 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 2 -3 31 0 | 128 22 0 133 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 3 -3 31 0 | 141 12 0 264 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 4 -4 31 0 | 115 28 0 6 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 6 -4 31 0 | 180 15 0 204 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 8 -5 31 0 | 196 68 0 226 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 11 -5 31 0 | 273 36 0 169 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 14 -7 30 0 | 218 90 0 207 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 19 -7 30 0 | 318 40 0 36 0
JUN-25 6700 P 0 0 0 0 0 | 36 36 36 24 -9 30 3 | 369 26 3 150 +3
JUN-25 6800 P 0 0 0 0 0 | 43 43 42 31 -10 29 14 | 317 29 14 94 +14
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 40 -10 29 0 | 400 43 0 196 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 51 -10 29 0 | 478 37 0 151 0
JUN-25 7100 P 0 0 0 0 0 | 82 82 82 64 -9 29 1 | 491 46 1 153 +1
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 79 -7 29 0 | 617 75 0 125 0
JUN-25 7300 P 0 0 0 0 0 | 98 98 98 94 -10 28 1 | 596 56 1 75 +1
JUN-25 7400 P 0 0 0 0 0 | 126 126 126 112 -13 28 4 | 620 73 4 240 +1
JUN-25 7500 P 0 0 0 0 0 | 155 155 155 135 -13 27 11 | 684 62 11 207 -1
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 162 -13 27 0 | 646 126 0 157 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 193 -13 27 0 | 852 130 0 266 0
JUN-25 7800 P 0 0 0 0 0 | 230 230 230 228 -14 27 1 | 602 90 1 116 0
JUN-25 7900 P 0 0 0 0 0 | 302 302 302 267 -19 26 1 | 664 103 1 247 +1
JUN-25 8000 P 0 0 0 0 0 | 317 317 317 311 -21 26 1 | 880 184 1 80 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 362 -22 26 0 | 1011 239 0 102 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 418 -24 26 0 | 1080 270 0 25 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 480 -26 26 0 | 1083 330 0 59 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 546 -27 26 0 | 1560 232 0 322 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 616 -29 26 0 | 613 250 0 12 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 690 -30 26 0 | 716 393 0 18 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 775 -30 27 0 | 533 445 0 89 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 855 -32 27 0 | 525 355 0 19 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 937 -33 27 0 | 966 375 0 3 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1022 -34 27 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1109 -36 27 0 | 1430 507 0 1 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1199 -35 27 0 | 1866 838 0 4 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1289 -37 27 0 | 1310 1277 0 4 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1382 -36 28 0 | 1403 1370 0 4 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1475 -37 28 0 | 1463 1460 0 2 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1570 -37 28 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1665 -37 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1761 -37 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1858 -37 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1956 -36 28 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2053 -37 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2152 -36 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2250 -37 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2349 -37 28 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2448 -36 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2547 -37 28 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2647 -36 29 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2746 -36 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2846 -36 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2945 -36 28 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3045 -36 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 37 | TOTAL PUT 37 5298 +20
| MONTH PUT/CALL RATIO 0.11
| MONTH TOTAL 361 8669 +78
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 3308 +33 33 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3258 +32 32 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3208 +32 32 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3159 +32 32 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3109 +32 31 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3060 +32 32 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2961 +32 31 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2863 +32 31 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2765 +32 31 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2667 +31 31 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2570 +31 31 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2474 +31 31 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2378 +31 30 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2283 +31 30 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2188 +30 30 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2095 +30 30 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2002 +29 30 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1911 +29 30 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1820 +28 29 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1731 +27 29 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1644 +27 29 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1558 +26 29 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1473 +25 29 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1391 +25 28 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1310 +24 28 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1231 +23 28 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1155 +23 28 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1080 +22 28 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1008 +21 27 0 | 708 661 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 939 +21 27 0 | 657 613 0 21 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 872 +20 27 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 798 +17 26 0 | 576 524 0 42 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 737 +15 26 0 | 860 485 0 22 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 679 +18 26 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 627 +15 26 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 573 +12 26 0 | 614 396 0 28 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 525 +11 26 0 | 568 277 0 49 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 482 +14 26 0 | 521 330 0 22 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 440 +12 26 0 | 589 271 0 15 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 400 +10 26 0 | 246 246 0 7 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 365 +8 26 0 | 958 225 0 6 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 332 +7 26 0 | 630 241 0 33 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 302 +8 26 0 | 605 186 0 49 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 275 +6 26 0 | 255 172 0 7 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 249 +7 26 0 | 500 233 0 2 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 225 +4 26 0 | 420 207 0 18 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 204 +5 26 0 | 251 177 0 25 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 187 +5 26 0 | 535 160 0 36 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 170 +4 26 0 | 422 260 0 1 0
SEP-25 9400 C 0 0 0 0 0 | 128 128 128 152 +1 26 7 | 337 114 7 19 -7
SEP-25 9500 C 0 0 0 0 0 | 124 124 124 138 +1 26 7 | 565 124 7 6 +2
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 126 0 27 0 | 352 85 0 6 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 116 +6 27 0 | 352 329 0 15 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 102 +4 27 0 | 414 305 0 14 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 91 +3 27 0 | 308 69 0 28 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 82 +3 27 0 | 284 268 0 21 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 74 +3 27 0 | 265 154 0 34 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 66 +3 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 59 +2 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 53 +2 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 47 +2 27 0 | 142 94 0 1 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 42 +2 27 0 | 103 41 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 38 +2 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 34 +2 27 0 | 250 32 0 2 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 30 +1 27 0 | 136 38 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 27 +2 27 0 | 169 48 0 2 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 24 +1 27 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 605 -5
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 1 0 29 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 8 -1 31 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 10 -1 31 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 12 -2 31 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 15 -2 31 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 19 -2 31 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 23 -2 30 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 28 -2 30 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 33 -3 30 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 40 -3 30 0 | 236 182 0 35 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 47 -4 30 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 56 -4 30 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 65 -5 29 0 | 208 206 0 14 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 79 -5 29 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 91 -7 29 0 | 252 250 0 14 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 106 -7 29 0 | 278 123 0 5 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 121 -9 29 0 | 303 136 0 28 0
SEP-25 6800 P 0 0 0 0 0 | 147 147 147 135 -12 28 1 | 529 144 1 6 +1
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 153 -10 28 0 | 551 170 0 2 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 172 -9 28 0 | 486 110 0 22 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 196 -8 28 0 | 490 330 0 29 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 219 -11 27 0 | 718 181 0 56 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 246 -11 27 0 | 772 151 0 98 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 275 -12 27 0 | 710 228 0 83 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 307 -16 27 0 | 764 214 0 92 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 343 -15 26 0 | 781 220 0 43 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 382 -16 26 0 | 796 292 0 9 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 423 -17 26 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 467 -19 26 0 | 544 494 0 7 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 515 -23 26 0 | 1195 248 0 17 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 572 -19 26 0 | 612 581 0 14 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 623 -23 26 0 | 677 632 0 20 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 684 -27 26 0 | 735 440 0 1 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 743 -29 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 808 -29 26 0 | 686 508 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 875 -30 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 953 -26 26 0 | 715 715 0 7 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1025 -27 26 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1099 -27 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1176 -27 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1254 -28 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1334 -28 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1416 -29 26 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1499 -29 26 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1584 -29 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1671 -29 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1758 -30 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1847 -29 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1936 -30 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2027 -30 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2119 -30 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2211 -30 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2304 -31 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2398 -31 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2492 -31 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2587 -31 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2683 -31 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2779 -31 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2875 -32 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2972 -31 27 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3069 -32 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 638 +1
| MONTH PUT/CALL RATIO 0.07
| MONTH TOTAL 15 1243 -4
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
DEC-25 3900 C - - - - - | 0 0 0 4215 - 33 0 | 0 0 0 0 -
DEC-25 4000 C - - - - - | 0 0 0 4115 - 32 0 | 0 0 0 0 -
DEC-25 4100 C - - - - - | 0 0 0 4016 - 33 0 | 0 0 0 0 -
DEC-25 4200 C - - - - - | 0 0 0 3917 - 33 0 | 0 0 0 0 -
DEC-25 4300 C - - - - - | 0 0 0 3817 - 32 0 | 0 0 0 0 -
DEC-25 4400 C - - - - - | 0 0 0 3719 - 32 0 | 0 0 0 0 -
DEC-25 4500 C - - - - - | 0 0 0 3620 - 32 0 | 0 0 0 0 -
DEC-25 4600 C - - - - - | 0 0 0 3522 - 32 0 | 0 0 0 0 -
DEC-25 4700 C - - - - - | 0 0 0 3424 - 32 0 | 0 0 0 0 -
DEC-25 4800 C - - - - - | 0 0 0 3326 - 31 0 | 0 0 0 0 -
DEC-25 4900 C - - - - - | 0 0 0 3228 - 31 0 | 0 0 0 0 -
DEC-25 5000 C - - - - - | 0 0 0 3132 - 31 0 | 0 0 0 0 -
DEC-25 5200 C - - - - - | 0 0 0 2939 - 30 0 | 0 0 0 0 -
DEC-25 5400 C - - - - - | 0 0 0 2749 - 30 0 | 0 0 0 0 -
DEC-25 5500 C - - - - - | 0 0 0 2656 - 30 0 | 0 0 0 0 -
DEC-25 5600 C - - - - - | 0 0 0 2562 - 30 0 | 0 0 0 0 -
DEC-25 5700 C - - - - - | 0 0 0 2470 - 30 0 | 0 0 0 0 -
DEC-25 5800 C - - - - - | 0 0 0 2379 - 30 0 | 0 0 0 0 -
DEC-25 5900 C - - - - - | 0 0 0 2289 - 29 0 | 0 0 0 0 -
DEC-25 6000 C - - - - - | 0 0 0 2199 - 29 0 | 0 0 0 0 -
DEC-25 6100 C - - - - - | 0 0 0 2111 - 29 0 | 0 0 0 0 -
DEC-25 6200 C - - - - - | 0 0 0 2024 - 29 0 | 0 0 0 0 -
DEC-25 6300 C - - - - - | 0 0 0 1939 - 29 0 | 0 0 0 0 -
DEC-25 6400 C - - - - - | 0 0 0 1855 - 29 0 | 0 0 0 0 -
DEC-25 6500 C - - - - - | 0 0 0 1772 - 28 0 | 0 0 0 0 -
DEC-25 6600 C - - - - - | 0 0 0 1691 - 28 0 | 0 0 0 0 -
DEC-25 6700 C - - - - - | 0 0 0 1611 - 28 0 | 0 0 0 0 -
DEC-25 6800 C - - - - - | 0 0 0 1533 - 28 0 | 0 0 0 0 -
DEC-25 6900 C - - - - - | 0 0 0 1457 - 28 0 | 0 0 0 0 -
DEC-25 7000 C - - - - - | 0 0 0 1382 - 27 0 | 0 0 0 0 -
DEC-25 7100 C - - - - - | 0 0 0 1309 - 27 0 | 0 0 0 0 -
DEC-25 7200 C - - - - - | 0 0 0 1239 - 27 0 | 0 0 0 0 -
DEC-25 7300 C - - - - - | 0 0 0 1170 - 27 0 | 0 0 0 0 -
DEC-25 7400 C - - - - - | 0 0 0 1103 - 27 0 | 0 0 0 0 -
DEC-25 7500 C - - - - - | 0 0 0 1038 - 27 0 | 0 0 0 0 -
DEC-25 7600 C - - - - - | 0 0 0 974 - 26 0 | 0 0 0 0 -
DEC-25 7700 C - - - - - | 0 0 0 915 - 26 0 | 0 0 0 0 -
DEC-25 7800 C - - - - - | 0 0 0 857 - 26 0 | 0 0 0 0 -
DEC-25 7900 C - - - - - | 0 0 0 795 - 26 0 | 0 0 0 0 -
DEC-25 8000 C - - - - - | 0 0 0 749 - 26 0 | 0 0 0 0 -
DEC-25 8100 C - - - - - | 0 0 0 698 - 26 0 | 0 0 0 0 -
DEC-25 8200 C - - - - - | 0 0 0 649 - 26 0 | 0 0 0 0 -
DEC-25 8300 C - - - - - | 0 0 0 609 - 26 0 | 0 0 0 0 -
DEC-25 8400 C - - - - - | 0 0 0 567 - 26 0 | 0 0 0 0 -
DEC-25 8500 C - - - - - | 0 0 0 525 - 25 0 | 0 0 0 0 -
DEC-25 8600 C - - - - - | 0 0 0 490 - 25 0 | 0 0 0 0 -
DEC-25 8700 C - - - - - | 0 0 0 459 - 26 0 | 0 0 0 0 -
DEC-25 8800 C - - - - - | 0 0 0 422 - 25 0 | 0 0 0 0 -
DEC-25 8900 C - - - - - | 0 0 0 394 - 26 0 | 0 0 0 0 -
DEC-25 9000 C - - - - - | 0 0 0 366 - 26 0 | 0 0 0 0 -
DEC-25 9100 C - - - - - | 0 0 0 340 - 26 0 | 0 0 0 0 -
DEC-25 9200 C - - - - - | 0 0 0 316 - 26 0 | 0 0 0 0 -
DEC-25 9300 C - - - - - | 0 0 0 293 - 26 0 | 0 0 0 0 -
DEC-25 9400 C - - - - - | 0 0 0 271 - 26 0 | 0 0 0 0 -
DEC-25 9500 C - - - - - | 0 0 0 253 - 26 0 | 0 0 0 0 -
DEC-25 9600 C - - - - - | 0 0 0 236 - 26 0 | 0 0 0 0 -
DEC-25 9700 C - - - - - | 0 0 0 219 - 26 0 | 0 0 0 0 -
DEC-25 9800 C - - - - - | 0 0 0 203 - 26 0 | 0 0 0 0 -
DEC-25 9900 C - - - - - | 0 0 0 188 - 26 0 | 0 0 0 0 -
DEC-25 10000 C - - - - - | 0 0 0 176 - 26 0 | 0 0 0 0 -
DEC-25 10100 C - - - - - | 0 0 0 159 - 26 0 | 0 0 0 0 -
DEC-25 10200 C - - - - - | 0 0 0 147 - 26 0 | 0 0 0 0 -
DEC-25 10300 C - - - - - | 0 0 0 136 - 26 0 | 0 0 0 0 -
DEC-25 10400 C - - - - - | 0 0 0 125 - 26 0 | 0 0 0 0 -
DEC-25 10500 C - - - - - | 0 0 0 115 - 26 0 | 0 0 0 0 -
DEC-25 10600 C - - - - - | 0 0 0 106 - 26 0 | 0 0 0 0 -
DEC-25 10700 C - - - - - | 0 0 0 98 - 26 0 | 0 0 0 0 -
DEC-25 10800 C - - - - - | 0 0 0 90 - 26 0 | 0 0 0 0 -
DEC-25 10900 C - - - - - | 0 0 0 83 - 26 0 | 0 0 0 0 -
DEC-25 11000 C - - - - - | 0 0 0 76 - 26 0 | 0 0 0 0 -
DEC-25 11100 C - - - - - | 0 0 0 70 - 26 0 | 0 0 0 0 -
DEC-25 11200 C - - - - - | 0 0 0 64 - 26 0 | 0 0 0 0 -
DEC-25 11400 C - - - - - | 0 0 0 54 - 26 0 | 0 0 0 0 -
DEC-25 11600 C - - - - - | 0 0 0 46 - 26 0 | 0 0 0 0 -
DEC-25 11800 C - - - - - | 0 0 0 38 - 26 0 | 0 0 0 0 -
DEC-25 12000 C - - - - - | 0 0 0 32 - 26 0 | 0 0 0 0 -
DEC-25 12200 C - - - - - | 0 0 0 27 - 26 0 | 0 0 0 0 -
DEC-25 12400 C - - - - - | 0 0 0 23 - 26 0 | 0 0 0 0 -
DEC-25 12600 C - - - - - | 0 0 0 19 - 26 0 | 0 0 0 0 -
DEC-25 12800 C - - - - - | 0 0 0 16 - 27 0 | 0 0 0 0 -
DEC-25 13000 C - - - - - | 0 0 0 14 - 27 0 | 0 0 0 0 -
DEC-25 13200 C - - - - - | 0 0 0 11 - 27 0 | 0 0 0 0 -
DEC-25 13400 C - - - - - | 0 0 0 10 - 27 0 | 0 0 0 0 -
DEC-25 13600 C - - - - - | 0 0 0 8 - 27 0 | 0 0 0 0 -
DEC-25 13800 C - - - - - | 0 0 0 7 - 27 0 | 0 0 0 0 -
DEC-25 14000 C - - - - - | 0 0 0 6 - 27 0 | 0 0 0 0 -
DEC-25 14200 C - - - - - | 0 0 0 5 - 27 0 | 0 0 0 0 -
DEC-25 14400 C - - - - - | 0 0 0 4 - 27 0 | 0 0 0 0 -
DEC-25 14600 C - - - - - | 0 0 0 3 - 27 0 | 0 0 0 0 -
DEC-25 14800 C - - - - - | 0 0 0 2 - 26 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 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
DEC-25 3900 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
DEC-25 4000 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
DEC-25 4100 P - - - - - | 0 0 0 2 - 31 0 | 0 0 0 0 -
DEC-25 4200 P - - - - - | 0 0 0 3 - 32 0 | 0 0 0 0 -
DEC-25 4300 P - - - - - | 0 0 0 4 - 32 0 | 0 0 0 0 -
DEC-25 4400 P - - - - - | 0 0 0 6 - 32 0 | 0 0 0 0 -
DEC-25 4500 P - - - - - | 0 0 0 7 - 32 0 | 0 0 0 0 -
DEC-25 4600 P - - - - - | 0 0 0 9 - 32 0 | 0 0 0 0 -
DEC-25 4700 P - - - - - | 0 0 0 11 - 32 0 | 0 0 0 0 -
DEC-25 4800 P - - - - - | 0 0 0 13 - 31 0 | 0 0 0 0 -
DEC-25 4900 P - - - - - | 0 0 0 15 - 31 0 | 0 0 0 0 -
DEC-25 5000 P - - - - - | 0 0 0 19 - 31 0 | 0 0 0 0 -
DEC-25 5200 P - - - - - | 0 0 0 26 - 30 0 | 0 0 0 0 -
DEC-25 5400 P - - - - - | 0 0 0 36 - 30 0 | 0 0 0 0 -
DEC-25 5500 P - - - - - | 0 0 0 43 - 30 0 | 0 0 0 0 -
DEC-25 5600 P - - - - - | 0 0 0 49 - 30 0 | 0 0 0 0 -
DEC-25 5700 P - - - - - | 0 0 0 57 - 30 0 | 0 0 0 0 -
DEC-25 5800 P - - - - - | 0 0 0 66 - 30 0 | 0 0 0 0 -
DEC-25 5900 P - - - - - | 0 0 0 76 - 29 0 | 0 0 0 0 -
DEC-25 6000 P - - - - - | 0 0 0 86 - 29 0 | 0 0 0 0 -
DEC-25 6100 P - - - - - | 0 0 0 98 - 29 0 | 0 0 0 0 -
DEC-25 6200 P - - - - - | 0 0 0 111 - 29 0 | 0 0 0 0 -
DEC-25 6300 P - - - - - | 0 0 0 126 - 29 0 | 0 0 0 0 -
DEC-25 6400 P - - - - - | 0 0 0 142 - 29 0 | 0 0 0 0 -
DEC-25 6500 P - - - - - | 0 0 0 162 - 29 0 | 0 0 0 0 -
DEC-25 6600 P - - - - - | 0 0 0 177 - 28 0 | 0 0 0 0 -
DEC-25 6700 P - - - - - | 0 0 0 196 - 28 0 | 0 0 0 0 -
DEC-25 6800 P - - - - - | 0 0 0 217 - 28 0 | 0 0 0 0 -
DEC-25 6900 P - - - - - | 0 0 0 239 - 27 0 | 0 0 0 0 -
DEC-25 7000 P - - - - - | 0 0 0 263 - 27 0 | 0 0 0 0 -
DEC-25 7100 P - - - - - | 0 0 0 288 - 27 0 | 0 0 0 0 -
DEC-25 7200 P - - - - - | 0 0 0 317 - 27 0 | 0 0 0 0 -
DEC-25 7300 P - - - - - | 0 0 0 347 - 27 0 | 0 0 0 0 -
DEC-25 7400 P - - - - - | 0 0 0 379 - 26 0 | 0 0 0 0 -
DEC-25 7500 P - - - - - | 0 0 0 415 - 26 0 | 0 0 0 0 -
DEC-25 7600 P - - - - - | 0 0 0 449 - 26 0 | 0 0 0 0 -
DEC-25 7700 P - - - - - | 0 0 0 492 - 26 0 | 0 0 0 0 -
DEC-25 7800 P - - - - - | 0 0 0 539 - 26 0 | 0 0 0 0 -
DEC-25 7900 P - - - - - | 0 0 0 583 - 26 0 | 0 0 0 0 -
DEC-25 8000 P - - - - - | 0 0 0 633 - 26 0 | 0 0 0 0 -
DEC-25 8100 P - - - - - | 0 0 0 680 - 26 0 | 0 0 0 0 -
DEC-25 8200 P - - - - - | 0 0 0 737 - 26 0 | 0 0 0 0 -
DEC-25 8300 P - - - - - | 0 0 0 790 - 25 0 | 0 0 0 0 -
DEC-25 8400 P - - - - - | 0 0 0 849 - 25 0 | 0 0 0 0 -
DEC-25 8500 P - - - - - | 0 0 0 910 - 25 0 | 0 0 0 0 -
DEC-25 8600 P - - - - - | 0 0 0 973 - 25 0 | 0 0 0 0 -
DEC-25 8700 P - - - - - | 0 0 0 1049 - 26 0 | 0 0 0 0 -
DEC-25 8800 P - - - - - | 0 0 0 1117 - 26 0 | 0 0 0 0 -
DEC-25 8900 P - - - - - | 0 0 0 1187 - 26 0 | 0 0 0 0 -
DEC-25 9000 P - - - - - | 0 0 0 1259 - 26 0 | 0 0 0 0 -
DEC-25 9100 P - - - - - | 0 0 0 1333 - 26 0 | 0 0 0 0 -
DEC-25 9200 P - - - - - | 0 0 0 1408 - 26 0 | 0 0 0 0 -
DEC-25 9300 P - - - - - | 0 0 0 1485 - 26 0 | 0 0 0 0 -
DEC-25 9400 P - - - - - | 0 0 0 1563 - 26 0 | 0 0 0 0 -
DEC-25 9500 P - - - - - | 0 0 0 1643 - 26 0 | 0 0 0 0 -
DEC-25 9600 P - - - - - | 0 0 0 1724 - 26 0 | 0 0 0 0 -
DEC-25 9700 P - - - - - | 0 0 0 1806 - 26 0 | 0 0 0 0 -
DEC-25 9800 P - - - - - | 0 0 0 1889 - 26 0 | 0 0 0 0 -
DEC-25 9900 P - - - - - | 0 0 0 1974 - 26 0 | 0 0 0 0 -
DEC-25 10000 P - - - - - | 0 0 0 2060 - 26 0 | 0 0 0 0 -
DEC-25 10100 P - - - - - | 0 0 0 2146 - 26 0 | 0 0 0 0 -
DEC-25 10200 P - - - - - | 0 0 0 2234 - 26 0 | 0 0 0 0 -
DEC-25 10300 P - - - - - | 0 0 0 2323 - 26 0 | 0 0 0 0 -
DEC-25 10400 P - - - - - | 0 0 0 2412 - 26 0 | 0 0 0 0 -
DEC-25 10500 P - - - - - | 0 0 0 2502 - 26 0 | 0 0 0 0 -
DEC-25 10600 P - - - - - | 0 0 0 2593 - 26 0 | 0 0 0 0 -
DEC-25 10700 P - - - - - | 0 0 0 2685 - 26 0 | 0 0 0 0 -
DEC-25 10800 P - - - - - | 0 0 0 2777 - 26 0 | 0 0 0 0 -
DEC-25 10900 P - - - - - | 0 0 0 2870 - 26 0 | 0 0 0 0 -
DEC-25 11000 P - - - - - | 0 0 0 2963 - 26 0 | 0 0 0 0 -
DEC-25 11100 P - - - - - | 0 0 0 3057 - 26 0 | 0 0 0 0 -
DEC-25 11200 P - - - - - | 0 0 0 3151 - 26 0 | 0 0 0 0 -
DEC-25 11400 P - - - - - | 0 0 0 3341 - 26 0 | 0 0 0 0 -
DEC-25 11600 P - - - - - | 0 0 0 3533 - 26 0 | 0 0 0 0 -
DEC-25 11800 P - - - - - | 0 0 0 3725 - 26 0 | 0 0 0 0 -
DEC-25 12000 P - - - - - | 0 0 0 3919 - 26 0 | 0 0 0 0 -
DEC-25 12200 P - - - - - | 0 0 0 4114 - 26 0 | 0 0 0 0 -
DEC-25 12400 P - - - - - | 0 0 0 4310 - 26 0 | 0 0 0 0 -
DEC-25 12600 P - - - - - | 0 0 0 4506 - 26 0 | 0 0 0 0 -
DEC-25 12800 P - - - - - | 0 0 0 4703 - 27 0 | 0 0 0 0 -
DEC-25 13000 P - - - - - | 0 0 0 4901 - 27 0 | 0 0 0 0 -
DEC-25 13200 P - - - - - | 0 0 0 5098 - 27 0 | 0 0 0 0 -
DEC-25 13400 P - - - - - | 0 0 0 5297 - 27 0 | 0 0 0 0 -
DEC-25 13600 P - - - - - | 0 0 0 5495 - 27 0 | 0 0 0 0 -
DEC-25 13800 P - - - - - | 0 0 0 5694 - 27 0 | 0 0 0 0 -
DEC-25 14000 P - - - - - | 0 0 0 5893 - 27 0 | 0 0 0 0 -
DEC-25 14200 P - - - - - | 0 0 0 6092 - 27 0 | 0 0 0 0 -
DEC-25 14400 P - - - - - | 0 0 0 6291 - 27 0 | 0 0 0 0 -
DEC-25 14600 P - - - - - | 0 0 0 6490 - 27 0 | 0 0 0 0 -
DEC-25 14800 P - - - - - | 0 0 0 6690 - 27 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.39
MARKET TOTAL 1917 21085 +1001
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED