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 SEP-25 8800 130 340 24 355 338 149 +20
C JUN-25 8800 105 103 24 112 94 286 +11
C JUL-25 8400 81 377 24 370 367 91 +29
C JUL-25 9300 72 85 24 85 81 97 +6
C JUL-25 10200 63 16 26 18 18 63 +2
P JUN-25 8000 52 50 26 68 49 199 -20
C JUN-25 9100 51 46 25 48 44 358 +5
P JUN-25 8100 49 67 25 92 63 214 -23
C JUL-25 9400 41 71 25 70 68 44 +6
C JUL-25 8500 39 325 24 318 288 127 +27
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 JUN 2025, TUESDAY 04 JUN 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
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4625 +65 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4525 +65 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4425 +65 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4325 +65 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4225 +65 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4125 +65 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4025 +65 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3925 +65 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3825 +65 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3775 +65 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3725 +65 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3675 +65 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3625 +65 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3575 +65 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3525 +65 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3425 +65 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3325 +65 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3225 +65 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3125 +65 0 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3025 +65 0 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2925 +65 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2825 +65 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2725 +65 0 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2625 +65 0 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2525 +65 0 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2425 +65 0 0 | 2563 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2325 +65 0 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2225 +65 0 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2125 +65 0 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2025 +64 0 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1925 +64 0 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1825 +64 0 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1726 +64 34 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1626 +64 32 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1527 +64 33 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1427 +62 31 0 | 1648 468 0 11 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1328 +61 30 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1230 +61 30 0 | 1596 396 0 24 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1132 +59 30 0 | 1312 350 0 11 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1035 +58 29 0 | 1206 232 0 67 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 940 +57 29 0 | 1111 296 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 845 +54 28 0 | 1008 244 0 58 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 753 +51 27 0 | 500 238 0 127 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 663 +48 27 0 | 940 198 0 180 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 572 +47 25 0 | 1200 150 0 110 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 488 +42 25 0 | 555 171 0 379 0
JUN-25 8200 C 0 0 0 0 0 | 360 400 360 410 +40 24 2 | 518 157 2 169 0
JUN-25 8300 C 0 0 0 0 0 | 328 328 328 339 +35 24 2 | 431 107 2 545 +2
JUN-25 8400 C 250 250 218 218 2 | 269 282 269 274 +30 24 7 | 571 110 9 235 -2
JUN-25 8500 C 182 182 182 182 1 | 233 233 209 218 +24 24 19 | 570 80 20 1281 +4
JUN-25 8600 C 0 0 0 0 0 | 143 188 143 171 +19 24 33 | 527 60 33 147 -9
JUN-25 8700 C 103 103 103 103 1 | 111 145 111 133 +14 24 32 | 488 47 33 201 -12
JUN-25 8800 C 94 94 94 94 3 | 108 112 96 103 +11 24 102 | 455 33 105 286 +50
JUN-25 8900 C 0 0 0 0 0 | 73 85 73 79 +8 24 9 | 441 26 9 309 +2
JUN-25 9000 C 0 0 0 0 0 | 52 65 52 60 +6 25 29 | 442 20 29 158 +2
JUN-25 9100 C 0 0 0 0 0 | 48 48 44 46 +5 25 51 | 262 17 51 358 -51
JUN-25 9200 C 26 26 26 26 1 | 27 27 27 34 +3 25 1 | 218 12 2 308 +1
JUN-25 9300 C 0 0 0 0 0 | 23 23 23 25 +2 26 1 | 451 10 1 391 -25
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 19 +2 26 0 | 269 8 0 43 0
JUN-25 9500 C 0 0 0 0 0 | 15 15 15 14 +1 26 3 | 270 13 3 465 +3
JUN-25 9600 C 0 0 0 0 0 | 13 13 13 11 +1 27 1 | 299 10 1 156 -1
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 8 0 27 0 | 227 11 0 45 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 6 0 28 0 | 203 24 0 26 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 4 0 28 0 | 231 17 0 114 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 3 0 28 0 | 213 5 0 192 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 2 0 28 0 | 199 18 0 290 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 195 17 0 361 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 105 17 0 147 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 130 4 0 345 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 145 42 0 59 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 142 42 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 77 56 0 2 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
TOTAL CALL 8 | TOTAL CALL 292 | TOTAL CALL 300 7658 -36
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 0 109 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 15 1 0 2 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 21 21 0 80 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 61 61 0 2 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 70 69 0 12 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 62 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 2 2 2 1 0 66 1 | 72 2 1 217 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 87 27 0 72 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 96 91 0 74 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 86 17 0 443 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 104 46 0 222 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 128 22 0 3 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 141 12 0 263 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 115 28 0 6 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 180 15 0 204 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 196 5 0 221 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 273 36 0 169 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 218 7 0 217 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 318 6 0 5 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 369 6 0 143 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 317 29 0 94 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 400 8 0 80 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2 -2 33 0 | 478 9 0 133 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 491 11 0 119 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 4 -3 31 0 | 617 10 0 132 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 6 -4 31 0 | 596 14 0 122 0
JUN-25 7400 P 0 0 0 0 0 | 13 13 13 8 -5 30 1 | 620 13 1 900 +1
JUN-25 7500 P 0 0 0 0 0 | 15 15 15 11 -7 30 1 | 684 15 1 220 0
JUN-25 7600 P 0 0 0 0 0 | 20 20 20 15 -9 29 1 | 646 20 1 254 0
JUN-25 7700 P 0 0 0 0 0 | 27 27 24 21 -11 28 7 | 852 24 7 429 0
JUN-25 7800 P 0 0 0 0 0 | 34 34 30 29 -11 28 4 | 602 30 4 380 +2
JUN-25 7900 P 0 0 0 0 0 | 43 43 39 38 -15 27 11 | 664 39 11 464 -7
JUN-25 8000 P 66 68 66 66 3 | 58 58 49 50 -20 26 49 | 880 49 52 199 -8
JUN-25 8100 P 85 92 85 92 5 | 77 77 63 67 -23 25 44 | 1011 63 49 214 +24
JUN-25 8200 P 114 114 110 110 2 | 99 99 85 88 -28 25 17 | 1080 85 19 226 +3
JUN-25 8300 P 158 158 148 153 3 | 137 137 110 115 -32 24 20 | 1083 110 23 44 +3
JUN-25 8400 P 198 198 198 198 1 | 168 168 143 149 -38 24 22 | 1560 143 23 588 +2
JUN-25 8500 P 235 235 235 235 1 | 210 210 190 194 -42 24 15 | 613 190 16 25 +8
JUN-25 8600 P 294 294 294 294 1 | 249 252 249 247 -48 24 2 | 716 249 3 907 +2
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 308 -53 24 0 | 533 310 0 560 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 377 -54 24 0 | 543 355 0 43 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 452 -58 24 0 | 966 375 0 7 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 535 -58 25 0 | 615 615 0 1 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 622 -61 25 0 | 1430 507 0 2 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 710 -62 26 0 | 1866 764 0 8 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 801 -63 26 0 | 1310 1277 0 4 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 894 -64 26 0 | 1403 852 0 6 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 989 -64 26 0 | 1463 1460 0 2 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1085 -65 27 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1182 -65 27 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1280 -65 27 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1379 -65 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1478 -65 28 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1577 -65 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1676 -66 27 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1776 -65 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1876 -65 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1976 -65 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2075 -65 0 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2175 -65 0 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2275 -65 0 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2375 -65 0 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2475 -65 0 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2575 -65 0 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 195 | TOTAL PUT 211 8526 +30
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 511 16184 -6
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
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 2710 +66 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2611 +67 34 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2511 +67 33 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2411 +66 31 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2311 +65 30 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2212 +65 31 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2113 +65 31 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2014 +65 30 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1915 +64 30 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1817 +64 30 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1719 +63 29 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1622 +62 29 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1525 +61 28 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1429 +59 28 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1335 +58 28 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1242 +57 28 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1150 +55 27 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1060 +53 27 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 972 +51 27 0 | 0 0 0 0 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 886 +49 26 0 | 0 0 0 0 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 804 +48 26 0 | 0 0 0 0 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 724 +45 26 0 | 559 559 0 1 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 638 +42 24 0 | 507 373 0 4 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 565 +39 24 0 | 0 0 0 0 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 497 +36 24 0 | 289 289 0 1 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 434 +33 24 0 | 368 309 0 20 0
JUL-25 8400 C 0 0 0 0 0 | 368 370 367 377 +29 24 81 | 370 200 81 91 +80
JUL-25 8500 C 0 0 0 0 0 | 288 318 288 325 +27 24 39 | 318 182 39 127 +39
JUL-25 8600 C 0 0 0 0 0 | 273 273 273 278 +23 24 1 | 273 230 1 30 +1
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 237 +19 24 0 | 0 0 0 0 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 202 +17 24 0 | 183 94 0 49 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 170 +12 24 0 | 139 97 0 21 0
JUL-25 9000 C 0 0 0 0 0 | 142 142 142 144 +11 24 1 | 142 69 1 26 +1
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 121 +9 24 0 | 100 63 0 60 0
JUL-25 9200 C 0 0 0 0 0 | 101 101 100 102 +8 24 20 | 101 73 20 106 +20
JUL-25 9300 C 0 0 0 0 0 | 85 85 81 85 +6 24 72 | 85 76 72 97 +72
JUL-25 9400 C 0 0 0 0 0 | 68 70 68 71 +6 25 41 | 70 35 41 44 +36
JUL-25 9500 C 0 0 0 0 0 | 63 63 56 59 +5 25 19 | 63 56 19 19 +19
JUL-25 9600 C 0 0 0 0 0 | 43 51 43 49 +4 25 21 | 51 43 21 22 +21
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 41 +3 25 0 | 35 21 0 27 0
JUL-25 9800 C 0 0 0 0 0 | 32 32 32 34 +3 25 11 | 32 18 11 102 +10
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 29 +3 26 0 | 27 27 0 11 0
JUL-25 10000 C 0 0 0 0 0 | 26 26 26 24 +2 26 13 | 26 21 13 110 +13
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 19 +1 26 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 18 18 18 16 +2 26 63 | 18 18 63 63 +63
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 13 +1 26 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 11 +1 26 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 382 | TOTAL CALL 382 1031 +375
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
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 4 -3 30 0 | 20 20 0 7 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 6 -2 31 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 7 -4 30 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 9 -5 29 0 | 30 22 0 37 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 12 -5 29 0 | 25 23 0 18 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 16 -6 29 0 | 36 27 0 92 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 20 -8 28 0 | 32 32 0 61 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 26 -9 28 0 | 61 36 0 31 0
JUL-25 7300 P 0 0 0 0 0 | 39 39 39 33 -10 28 10 | 72 39 10 22 +10
JUL-25 7400 P 0 0 0 0 0 | 43 43 43 41 -10 27 20 | 78 43 20 48 +20
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 51 -11 27 0 | 99 69 0 20 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 61 -14 26 0 | 110 74 0 40 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 74 -17 26 0 | 150 92 0 99 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 91 -19 26 0 | 176 105 0 134 0
JUL-25 7900 P 0 0 0 0 0 | 108 112 108 110 -22 25 36 | 223 108 36 129 +36
JUL-25 8000 P 0 0 0 0 0 | 131 134 131 133 -24 25 14 | 256 131 14 128 +12
JUL-25 8100 P 0 0 0 0 0 | 170 170 170 159 -26 24 1 | 305 170 1 41 +1
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 190 -28 24 0 | 284 234 0 21 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 225 -33 24 0 | 262 262 0 35 0
JUL-25 8400 P 0 0 0 0 0 | 272 273 272 267 -39 24 3 | 332 272 3 12 +1
JUL-25 8500 P 0 0 0 0 0 | 305 305 305 316 -39 24 26 | 365 305 26 22 +21
JUL-25 8600 P 0 0 0 0 0 | 366 370 365 368 -45 24 34 | 370 365 34 4 +4
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 427 -49 24 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 493 -48 24 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 561 -51 24 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 635 -53 24 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 715 -58 24 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 795 -59 25 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 878 -60 25 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 963 -62 25 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1051 -62 25 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1140 -63 25 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1231 -64 25 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1324 -64 25 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1418 -65 25 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1513 -65 26 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1609 -65 26 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1705 -66 26 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1802 -66 26 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1900 -66 26 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1998 -66 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 144 | TOTAL PUT 144 1001 +105
| MONTH PUT/CALL RATIO 0.37
| MONTH TOTAL 526 2032 +480
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 3753 +65 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3703 +65 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3653 +64 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3603 +64 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3553 +64 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3503 +64 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3404 +65 32 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3304 +64 31 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3204 +64 30 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3105 +64 31 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3005 +64 30 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2906 +64 30 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2807 +63 30 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2708 +63 29 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2609 +62 29 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2511 +62 29 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2413 +61 29 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2315 +60 28 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2218 +59 28 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2122 +59 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2026 +58 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1931 +57 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1837 +56 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1744 +54 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1652 +53 27 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1562 +52 27 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1473 +51 27 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1386 +50 26 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1300 +48 26 0 | 708 661 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1217 +47 26 0 | 657 613 0 21 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1135 +45 26 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1056 +44 26 0 | 1056 524 0 43 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 979 +42 25 0 | 860 485 0 22 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 905 +41 25 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 833 +39 25 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 754 +40 24 0 | 614 396 0 28 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 689 +38 24 0 | 568 277 0 49 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 627 +34 24 0 | 521 330 0 22 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 570 +30 24 0 | 589 271 0 20 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 518 +29 24 0 | 586 246 0 42 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 468 +26 24 0 | 958 225 0 8 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 422 +25 24 0 | 630 241 0 52 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 379 +23 24 0 | 605 186 0 15 0
SEP-25 8800 C 0 0 0 0 0 | 355 355 338 340 +20 24 130 | 422 172 130 149 +130
SEP-25 8900 C 0 0 0 0 0 | 315 315 300 305 +19 24 28 | 500 233 28 41 +28
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 272 +16 24 0 | 420 167 0 51 0
SEP-25 9100 C 0 0 0 0 0 | 253 253 242 242 +13 24 20 | 300 177 20 90 +20
SEP-25 9200 C 0 0 0 0 0 | 216 216 216 216 +12 24 10 | 535 160 10 21 +7
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 192 +10 24 0 | 422 142 0 49 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 171 +9 24 0 | 337 114 0 69 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 152 +8 24 0 | 565 124 0 4 0
SEP-25 9600 C 0 0 0 0 0 | 135 135 135 136 +8 24 1 | 352 85 1 10 +1
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 121 +7 24 0 | 352 104 0 26 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 107 +6 25 0 | 414 88 0 30 0
SEP-25 9900 C 0 0 0 0 0 | 100 100 100 95 +5 25 1 | 308 69 1 83 +1
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 85 +5 25 0 | 284 90 0 71 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 75 +4 25 0 | 265 103 0 63 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 66 +3 25 0 | 51 51 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 59 +3 25 0 | 100 100 0 1 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 51 +3 25 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 45 +3 25 0 | 142 94 0 1 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 39 +3 25 0 | 103 41 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 35 +3 25 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 30 +2 25 0 | 250 32 0 2 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 27 +3 26 0 | 136 38 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 23 +2 25 0 | 169 48 0 2 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 20 +1 26 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 190 | TOTAL CALL 190 1160 +187
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 36 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 8 -3 29 0 | 236 25 0 36 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 10 -4 29 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 12 -5 28 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 15 -6 28 0 | 208 206 0 4 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 19 -6 28 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 23 -7 28 0 | 252 52 0 166 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 28 -8 28 0 | 278 123 0 5 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 34 -11 27 0 | 303 136 0 28 0
SEP-25 6800 P 0 0 0 0 0 | 52 52 52 42 -11 27 10 | 529 52 10 23 +3
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 51 -12 27 0 | 551 124 0 12 0
SEP-25 7000 P 0 0 0 0 0 | 70 70 69 61 -13 27 11 | 486 69 11 53 +10
SEP-25 7100 P 0 0 0 0 0 | 77 77 77 72 -15 27 10 | 490 77 10 61 +8
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 85 -15 27 0 | 718 89 0 89 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 100 -14 26 0 | 772 102 0 77 0
SEP-25 7400 P 0 0 0 0 0 | 115 115 115 116 -13 26 1 | 710 115 1 144 +1
SEP-25 7500 P 0 0 0 0 0 | 136 136 136 132 -15 26 1 | 764 136 1 109 +1
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 150 -19 25 0 | 781 162 0 58 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 172 -21 25 0 | 796 190 0 6 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 196 -23 25 0 | 216 216 0 7 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 224 -24 25 0 | 544 226 0 35 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 254 -27 24 0 | 1195 248 0 60 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 289 -28 24 0 | 612 289 0 63 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 327 -31 24 0 | 677 354 0 70 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 368 -34 24 0 | 735 440 0 14 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 414 -36 24 0 | 626 476 0 8 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 464 -38 24 0 | 686 495 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 518 -41 24 0 | 560 548 0 8 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 575 -44 24 0 | 715 715 0 7 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 635 -45 24 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 699 -49 24 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 768 -50 24 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 846 -50 24 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 919 -52 24 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 995 -54 24 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1074 -54 24 0 | 1100 1100 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1154 -55 24 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1236 -57 25 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1321 -57 25 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1406 -58 25 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1494 -58 25 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1582 -60 25 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1672 -60 25 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1763 -61 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1855 -61 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1948 -62 25 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2042 -62 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2136 -62 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2232 -62 25 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2327 -63 25 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2424 -62 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2520 -63 25 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2617 -64 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 33 | TOTAL PUT 33 1180 +23
| MONTH PUT/CALL RATIO 0.17
| MONTH TOTAL 223 2340 +210
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 0 0 | 0 0 0 4663 +67 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4563 +67 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4463 +66 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4363 +66 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4264 +67 32 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4164 +67 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4064 +66 30 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3964 +66 29 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3865 +66 30 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3765 +65 29 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3666 +66 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3567 +65 29 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3369 +64 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3172 +63 28 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3075 +64 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2977 +63 28 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2880 +62 28 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2784 +62 28 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2688 +61 28 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2592 +60 27 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2498 +59 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2404 +58 27 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2311 +57 27 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2219 +56 27 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2128 +55 27 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2038 +54 27 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1949 +53 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1862 +52 26 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1776 +51 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1691 +49 26 0 | 0 0 0 0 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1608 +48 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1527 +47 26 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1447 +45 26 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1370 +44 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1294 +43 25 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1220 +41 25 0 | 0 0 0 0 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1148 +40 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1079 +39 25 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1011 +37 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 939 +42 24 0 | 0 0 0 0 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 877 +39 24 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 818 +37 24 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 761 +36 24 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 709 +36 24 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 658 +31 24 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 606 +27 24 0 | 0 0 0 0 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 562 +25 24 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 519 +25 24 0 | 0 0 0 0 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 480 +23 24 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 443 +21 24 0 | 415 415 0 2 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 409 +19 24 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 376 +16 24 0 | 0 0 0 0 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 347 +16 24 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 320 +13 24 0 | 0 0 0 0 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 294 +14 24 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 270 +11 24 0 | 0 0 0 0 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 249 +11 24 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 229 +11 24 0 | 202 201 0 4 0
DEC-25 9900 C 0 0 0 0 0 | 213 213 213 210 +9 24 7 | 213 213 7 7 +7
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 193 +6 24 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 176 +4 24 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 162 +7 24 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 149 +7 24 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 136 +5 24 0 | 0 0 0 0 0
DEC-25 10500 C 115 115 115 115 1 | 0 0 0 124 +7 24 0 | 115 115 1 1 +1
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 110 +4 24 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 100 +3 24 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 91 +3 24 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 82 +2 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 75 +2 24 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 68 +2 24 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 61 +1 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 50 +1 24 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 41 +1 24 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 33 0 24 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 27 0 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 22 0 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 18 0 24 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 15 0 25 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12 0 25 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10 0 25 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8 0 25 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6 0 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5 0 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 7 | TOTAL CALL 8 14 +8
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 0 0 | 0 0 0 1 0 36 0 | 9 9 0 1 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 16 16 0 1 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 9 -4 28 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 12 -3 28 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 14 -4 28 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 17 -5 28 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 21 -5 28 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 25 -6 28 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 29 -7 27 0 | 0 0 0 0 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 35 -8 27 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 41 -9 27 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 48 -10 27 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 56 -11 27 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 65 -12 27 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 75 -13 27 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 86 -14 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 102 -16 27 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 116 -17 26 0 | 138 138 0 1 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 132 -16 26 0 | 154 149 0 28 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 150 -15 26 0 | 198 158 0 6 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 167 -16 26 0 | 262 262 0 2 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 186 -17 26 0 | 209 209 0 7 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 205 -20 25 0 | 289 233 0 42 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 228 -20 25 0 | 243 228 0 8 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 253 -21 25 0 | 352 269 0 53 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 279 -24 25 0 | 417 320 0 58 0
DEC-25 7800 P 0 0 0 0 0 | 310 310 301 306 -28 24 28 | 453 301 28 115 +28
DEC-25 7900 P 0 0 0 0 0 | 342 342 342 339 -29 24 16 | 441 339 16 58 +16
DEC-25 8000 P 0 0 0 0 0 | 377 377 377 374 -31 24 7 | 549 377 7 127 +7
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 413 -31 24 0 | 596 421 0 63 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 454 -32 24 0 | 647 493 0 13 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 496 -36 24 0 | 705 512 0 38 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 541 -40 24 0 | 755 755 0 14 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 592 -39 24 0 | 618 618 0 7 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 643 -41 24 0 | 680 680 0 7 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 698 -43 24 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 756 -44 24 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 817 -45 24 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 880 -47 24 0 | 0 0 0 0 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 949 -51 24 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1017 -52 24 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1087 -54 24 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1159 -55 24 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1233 -56 24 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1309 -57 24 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1386 -58 24 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1465 -59 24 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1546 -60 24 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1628 -61 24 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1711 -62 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1796 -62 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1882 -63 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1969 -63 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2058 -63 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2147 -63 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2237 -64 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2328 -64 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2419 -65 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2512 -65 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2605 -65 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2698 -66 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2887 -66 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3078 -66 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3270 -67 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3464 -67 24 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3659 -67 24 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3855 -67 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4052 -67 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4249 -67 25 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4447 -67 25 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4645 -67 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4843 -67 24 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5042 -67 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5241 -67 25 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5440 -67 24 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5640 -67 25 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5839 -67 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6039 -67 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6238 -67 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 51 | TOTAL PUT 51 649 +51
| MONTH PUT/CALL RATIO 6.37
| MONTH TOTAL 59 663 +59
MARKET PUT/CALL RATIO 0.49
MARKET TOTAL 1319 21219 +743
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED