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 JUL-25 8200 254 50 21 52 42 128 +2
P JUL-25 8400 196 94 20 97 79 228 +6
C JUL-25 9300 189 39 22 54 42 314 -21
P JUL-25 8000 163 26 22 27 23 285 +1
C JUL-25 9000 146 86 20 122 82 460 -33
P JUL-25 8700 108 217 20 220 189 298 +23
C JUL-25 8800 105 142 20 197 136 383 -44
C JUL-25 9400 93 30 22 47 33 295 -17
P JUL-25 8600 89 164 19 171 142 192 +14
P JUL-25 8100 88 36 21 38 32 291 +1
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 JUN 2025, FRIDAY 30 JUN 2025, MONDAY
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
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 2869 -70 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2769 -70 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2669 -70 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2569 -70 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2469 -70 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2369 -70 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2269 -70 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2169 -70 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 2069 -70 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1969 -70 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1869 -70 0 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1769 -70 0 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1669 -70 0 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1569 -71 0 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1470 -70 25 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1370 -70 23 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1271 -70 23 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1172 -71 23 0 | 1241 1241 0 2 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1074 -71 23 0 | 0 0 0 0 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 976 -71 22 0 | 0 0 0 0 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 880 -71 22 0 | 0 0 0 0 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 786 -71 22 0 | 907 559 0 1 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 694 -71 21 0 | 892 373 0 5 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 605 -70 21 0 | 0 0 0 0 0
JUL-25 8200 C 0 0 0 0 0 | 530 530 530 518 -67 21 1 | 639 289 1 2 0
JUL-25 8300 C 0 0 0 0 0 | 448 448 436 437 -64 20 2 | 601 291 2 49 0
JUL-25 8400 C 0 0 0 0 0 | 374 392 374 363 -60 20 2 | 505 200 2 41 +1
JUL-25 8500 C 0 0 0 0 0 | 299 310 299 295 -54 20 2 | 444 182 2 201 +1
JUL-25 8600 C 0 0 0 0 0 | 267 267 245 233 -57 19 14 | 380 145 14 157 +1
JUL-25 8700 C 0 0 0 0 0 | 230 230 177 183 -52 19 81 | 342 124 81 411 +55
JUL-25 8800 C 196 197 181 181 3 | 192 192 136 142 -44 20 102 | 315 89 105 383 +13
JUL-25 8900 C 145 145 142 142 2 | 144 144 123 111 -38 20 18 | 267 68 20 273 +12
JUL-25 9000 C 117 122 111 111 5 | 115 115 82 86 -33 20 141 | 192 56 146 460 +116
JUL-25 9100 C 87 87 87 87 1 | 95 95 61 66 -29 21 37 | 202 46 38 243 +27
JUL-25 9200 C 72 77 69 69 3 | 64 66 47 51 -25 21 78 | 144 36 81 169 +44
JUL-25 9300 C 54 54 54 54 1 | 53 53 42 39 -21 22 188 | 127 28 189 314 +49
JUL-25 9400 C 0 0 0 0 0 | 47 47 33 30 -17 22 93 | 120 21 93 295 -17
JUL-25 9500 C 0 0 0 0 0 | 32 32 27 23 -14 23 31 | 96 19 31 59 +24
JUL-25 9600 C 30 30 30 30 1 | 24 24 21 18 -11 23 11 | 75 14 12 61 -1
JUL-25 9700 C 0 0 0 0 0 | 17 17 17 14 -11 24 4 | 68 10 4 24 +2
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 11 -8 24 0 | 54 9 0 94 0
JUL-25 9900 C 0 0 0 0 0 | 12 12 12 8 -7 24 2 | 46 8 2 31 +2
JUL-25 10000 C 0 0 0 0 0 | 9 9 9 7 -5 25 7 | 41 8 7 75 -4
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 5 -5 25 0 | 21 12 0 4 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 4 -4 26 0 | 26 9 0 6 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 24 4 0 26 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 16 5 0 113 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 18 9 0 328 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
TOTAL CALL 16 | TOTAL CALL 814 | TOTAL CALL 830 3827 +325
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 51 0 | 4 4 0 8 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 20 20 0 2 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 13 5 0 1 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 30 5 0 38 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 25 14 0 20 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 36 15 0 83 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 32 13 0 66 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 61 15 0 186 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 72 18 0 49 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 78 9 0 76 0
JUL-25 7500 P 0 0 0 0 0 | 8 8 8 3 -1 23 2 | 99 8 2 20 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 110 12 0 62 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 150 13 0 179 0
JUL-25 7800 P 0 0 0 0 0 | 15 15 15 12 -1 22 10 | 176 15 10 323 +10
JUL-25 7900 P 0 0 0 0 0 | 20 22 20 18 -1 22 46 | 223 20 46 488 +40
JUL-25 8000 P 0 0 0 0 0 | 27 27 23 26 +1 22 163 | 256 22 163 285 +92
JUL-25 8100 P 0 0 0 0 0 | 34 38 32 36 +1 21 88 | 305 32 88 291 +13
JUL-25 8200 P 0 0 0 0 0 | 46 52 42 50 +2 21 254 | 284 38 254 128 +55
JUL-25 8300 P 67 67 67 67 1 | 67 67 56 69 +3 20 28 | 262 55 29 209 +14
JUL-25 8400 P 87 87 83 83 2 | 90 97 79 94 +6 20 194 | 332 73 196 228 +122
JUL-25 8500 P 111 111 108 108 2 | 120 127 105 125 +10 20 31 | 365 96 33 270 +7
JUL-25 8600 P 150 150 147 147 2 | 143 171 142 164 +14 19 87 | 376 124 89 192 -19
JUL-25 8700 P 193 193 193 193 1 | 218 220 189 217 +23 20 107 | 405 161 108 298 +79
JUL-25 8800 P 0 0 0 0 0 | 247 267 243 270 +22 19 5 | 400 210 5 155 -2
JUL-25 8900 P 308 308 308 308 2 | 345 345 307 337 +27 19 18 | 529 264 20 135 -17
JUL-25 9000 P 0 0 0 0 0 | 393 408 383 411 +33 20 5 | 685 329 5 8 +1
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 490 +37 20 0 | 648 386 0 3 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 575 +42 20 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 654 657 654 671 +48 22 2 | 657 540 2 5 -1
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 762 +52 22 0 | 750 710 0 5 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 854 +55 23 0 | 806 749 0 4 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 949 +58 23 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1045 +60 24 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1141 +61 24 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1239 +63 24 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1337 +64 25 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1436 +66 25 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1535 +67 26 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1634 +67 26 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1733 +67 26 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1833 +68 27 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 1932 +68 26 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2032 +69 27 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 1040 | TOTAL PUT 1050 3817 +394
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 1880 7644 +719
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
AUG-25 6300 C - - - - - | 0 0 0 2385 - 29 0 | 0 0 0 0 -
AUG-25 6400 C - - - - - | 0 0 0 2285 - 28 0 | 0 0 0 0 -
AUG-25 6500 C - - - - - | 0 0 0 2185 - 27 0 | 0 0 0 0 -
AUG-25 6600 C - - - - - | 0 0 0 2086 - 27 0 | 0 0 0 0 -
AUG-25 6700 C - - - - - | 0 0 0 1986 - 26 0 | 0 0 0 0 -
AUG-25 6800 C - - - - - | 0 0 0 1887 - 26 0 | 0 0 0 0 -
AUG-25 6900 C - - - - - | 0 0 0 1789 - 26 0 | 0 0 0 0 -
AUG-25 7000 C - - - - - | 0 0 0 1690 - 26 0 | 0 0 0 0 -
AUG-25 7100 C - - - - - | 0 0 0 1592 - 25 0 | 0 0 0 0 -
AUG-25 7200 C - - - - - | 0 0 0 1495 - 25 0 | 0 0 0 0 -
AUG-25 7300 C - - - - - | 0 0 0 1399 - 25 0 | 0 0 0 0 -
AUG-25 7400 C - - - - - | 0 0 0 1303 - 24 0 | 0 0 0 0 -
AUG-25 7500 C - - - - - | 0 0 0 1209 - 24 0 | 0 0 0 0 -
AUG-25 7600 C - - - - - | 0 0 0 1117 - 24 0 | 0 0 0 0 -
AUG-25 7700 C - - - - - | 0 0 0 1026 - 24 0 | 0 0 0 0 -
AUG-25 7800 C - - - - - | 0 0 0 937 - 23 0 | 0 0 0 0 -
AUG-25 7900 C - - - - - | 0 0 0 850 - 23 0 | 0 0 0 0 -
AUG-25 8000 C - - - - - | 0 0 0 767 - 23 0 | 0 0 0 0 -
AUG-25 8100 C - - - - - | 0 0 0 686 - 23 0 | 0 0 0 0 -
AUG-25 8200 C - - - - - | 0 0 0 598 - 21 0 | 0 0 0 0 -
AUG-25 8300 C - - - - - | 0 0 0 525 - 21 0 | 0 0 0 0 -
AUG-25 8400 C - - - - - | 0 0 0 457 - 21 0 | 0 0 0 0 -
AUG-25 8500 C - - - - - | 0 0 0 395 - 21 0 | 0 0 0 0 -
AUG-25 8600 C - - - - - | 365 365 365 336 - 21 1 | 365 365 1 1 -
AUG-25 8700 C - - - - - | 0 0 0 286 - 21 0 | 0 0 0 0 -
AUG-25 8800 C - - - - - | 0 0 0 242 - 21 0 | 0 0 0 0 -
AUG-25 8900 C - - - - - | 0 0 0 208 - 21 0 | 0 0 0 0 -
AUG-25 9000 C - - - - - | 0 0 0 175 - 21 0 | 0 0 0 0 -
AUG-25 9100 C - - - - - | 0 0 0 149 - 22 0 | 0 0 0 0 -
AUG-25 9200 C - - - - - | 116 116 116 125 - 22 10 | 116 116 10 10 -
AUG-25 9300 C - - - - - | 0 0 0 105 - 22 0 | 0 0 0 0 -
AUG-25 9400 C - - - - - | 98 98 83 89 - 22 60 | 98 83 60 60 -
AUG-25 9500 C - - - - - | 83 83 83 74 - 23 28 | 83 83 28 28 -
AUG-25 9600 C - - - - - | 74 75 70 62 - 23 24 | 75 70 24 24 -
AUG-25 9700 C - - - - - | 0 0 0 52 - 23 0 | 0 0 0 0 -
AUG-25 9800 C - - - - - | 49 49 49 45 - 24 10 | 49 49 10 0 -
AUG-25 9900 C - - - - - | 43 43 43 38 - 24 10 | 43 43 10 10 -
AUG-25 10000 C - - - - - | 0 0 0 32 - 24 0 | 0 0 0 0 -
AUG-25 10100 C - - - - - | 0 0 0 27 - 24 0 | 0 0 0 0 -
AUG-25 10200 C - - - - - | 26 26 26 22 - 25 3 | 26 26 3 3 -
AUG-25 10300 C - - - - - | 0 0 0 18 - 25 0 | 0 0 0 0 -
AUG-25 10400 C - - - - - | 0 0 0 15 - 25 0 | 0 0 0 0 -
AUG-25 10500 C - - - - - | 17 17 17 13 - 25 51 | 17 17 51 51 -
AUG-25 10600 C - - - - - | 0 0 0 11 - 26 0 | 0 0 0 0 -
AUG-25 10700 C - - - - - | 0 0 0 9 - 26 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 197 | TOTAL CALL 197 187 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
AUG-25 6300 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
AUG-25 6400 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
AUG-25 6500 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
AUG-25 6600 P - - - - - | 0 0 0 2 - 27 0 | 0 0 0 0 -
AUG-25 6700 P - - - - - | 0 0 0 3 - 27 0 | 0 0 0 0 -
AUG-25 6800 P - - - - - | 0 0 0 4 - 27 0 | 0 0 0 0 -
AUG-25 6900 P - - - - - | 0 0 0 5 - 26 0 | 0 0 0 0 -
AUG-25 7000 P - - - - - | 0 0 0 7 - 26 0 | 0 0 0 0 -
AUG-25 7100 P - - - - - | 0 0 0 9 - 26 0 | 0 0 0 0 -
AUG-25 7200 P - - - - - | 18 18 17 12 - 25 71 | 18 17 71 71 -
AUG-25 7300 P - - - - - | 0 0 0 15 - 25 0 | 0 0 0 0 -
AUG-25 7400 P - - - - - | 0 0 0 20 - 25 0 | 0 0 0 0 -
AUG-25 7500 P - - - - - | 28 28 27 26 - 24 41 | 28 27 41 41 -
AUG-25 7600 P - - - - - | 34 35 34 34 - 24 33 | 35 34 33 33 -
AUG-25 7700 P - - - - - | 0 0 0 43 - 24 0 | 0 0 0 0 -
AUG-25 7800 P - - - - - | 0 0 0 51 - 23 0 | 0 0 0 0 -
AUG-25 7900 P - - - - - | 62 62 60 64 - 23 20 | 62 60 20 20 -
AUG-25 8000 P - - - - - | 78 78 74 80 - 23 57 | 78 74 57 57 -
AUG-25 8100 P - - - - - | 92 95 92 99 - 22 71 | 95 92 71 71 -
AUG-25 8200 P - - - - - | 0 0 0 122 - 22 0 | 0 0 0 0 -
AUG-25 8300 P - - - - - | 0 0 0 148 - 22 0 | 0 0 0 0 -
AUG-25 8400 P - - - - - | 0 0 0 179 - 21 0 | 0 0 0 0 -
AUG-25 8500 P - - - - - | 219 219 219 219 - 21 1 | 219 219 1 1 -
AUG-25 8600 P - - - - - | 0 0 0 258 - 21 0 | 0 0 0 0 -
AUG-25 8700 P - - - - - | 286 293 286 312 - 21 31 | 293 286 31 31 -
AUG-25 8800 P - - - - - | 339 348 339 363 - 21 12 | 348 339 12 2 -
AUG-25 8900 P - - - - - | 436 436 436 425 - 21 10 | 436 436 10 0 -
AUG-25 9000 P - - - - - | 0 0 0 491 - 21 0 | 0 0 0 0 -
AUG-25 9100 P - - - - - | 0 0 0 563 - 21 0 | 0 0 0 0 -
AUG-25 9200 P - - - - - | 0 0 0 638 - 21 0 | 0 0 0 0 -
AUG-25 9300 P - - - - - | 0 0 0 725 - 22 0 | 0 0 0 0 -
AUG-25 9400 P - - - - - | 0 0 0 807 - 23 0 | 0 0 0 0 -
AUG-25 9500 P - - - - - | 0 0 0 892 - 23 0 | 0 0 0 0 -
AUG-25 9600 P - - - - - | 0 0 0 980 - 23 0 | 0 0 0 0 -
AUG-25 9700 P - - - - - | 0 0 0 1069 - 23 0 | 0 0 0 0 -
AUG-25 9800 P - - - - - | 0 0 0 1161 - 24 0 | 0 0 0 0 -
AUG-25 9900 P - - - - - | 0 0 0 1253 - 24 0 | 0 0 0 0 -
AUG-25 10000 P - - - - - | 0 0 0 1347 - 24 0 | 0 0 0 0 -
AUG-25 10100 P - - - - - | 0 0 0 1442 - 24 0 | 0 0 0 0 -
AUG-25 10200 P - - - - - | 0 0 0 1537 - 24 0 | 0 0 0 0 -
AUG-25 10300 P - - - - - | 0 0 0 1634 - 25 0 | 0 0 0 0 -
AUG-25 10400 P - - - - - | 0 0 0 1731 - 25 0 | 0 0 0 0 -
AUG-25 10500 P - - - - - | 0 0 0 1828 - 25 0 | 0 0 0 0 -
AUG-25 10600 P - - - - - | 0 0 0 1926 - 25 0 | 0 0 0 0 -
AUG-25 10700 P - - - - - | 0 0 0 2025 - 26 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 347 | TOTAL PUT 347 327 0
| MONTH PUT/CALL RATIO 1.76
| MONTH TOTAL 544 514 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 3913 -70 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3863 -70 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3813 -70 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3763 -70 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3713 -70 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3663 -70 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3563 -70 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3463 -70 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3363 -70 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3263 -70 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3163 -70 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3063 -70 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2963 -71 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2864 -70 29 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2764 -70 28 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2664 -70 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2565 -70 28 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2465 -71 26 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2366 -71 26 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2267 -71 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2169 -70 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2071 -70 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1973 -70 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1876 -70 26 0 | 1866 1866 0 3 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1779 -70 25 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1683 -71 25 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1589 -70 25 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1495 -70 25 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1403 -69 25 0 | 1432 661 0 15 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1312 -69 24 0 | 1375 613 0 23 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1222 -69 24 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1135 -68 24 0 | 1200 524 0 45 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1050 -67 24 0 | 1108 485 0 23 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 967 -66 24 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 886 -66 23 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 809 -64 23 0 | 614 396 0 28 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 734 -63 23 0 | 568 277 0 49 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 650 -62 22 0 | 521 330 0 22 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 583 -59 22 0 | 589 271 0 20 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 521 -56 22 0 | 586 246 0 42 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 463 -53 22 0 | 958 225 0 8 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 414 -49 22 0 | 630 241 0 52 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 362 -50 21 0 | 605 186 0 24 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 319 -46 22 0 | 422 172 0 149 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 280 -42 22 0 | 500 233 0 77 0
SEP-25 9000 C 0 0 0 0 0 | 262 262 238 242 -42 22 36 | 420 167 36 97 +35
SEP-25 9100 C 0 0 0 0 0 | 225 225 225 213 -36 22 1 | 325 170 1 151 +1
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 186 -34 22 0 | 535 136 0 268 0
SEP-25 9300 C 0 0 0 0 0 | 175 175 175 163 -31 22 1 | 422 119 1 336 +1
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 142 -28 22 0 | 337 104 0 488 0
SEP-25 9500 C 0 0 0 0 0 | 119 120 119 124 -25 22 82 | 565 91 82 371 +82
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 108 -23 23 0 | 352 80 0 167 0
SEP-25 9700 C 0 0 0 0 0 | 104 104 103 94 -20 23 4 | 352 72 4 73 +4
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 84 -18 23 0 | 414 66 0 210 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 73 -17 23 0 | 308 60 0 84 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 63 -16 24 0 | 284 66 0 73 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 56 -14 24 0 | 265 64 0 64 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 48 -13 24 0 | 99 34 0 2 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 42 -11 24 0 | 100 41 0 57 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 36 -10 24 0 | 53 49 0 107 0
SEP-25 10500 C 0 0 0 0 0 | 33 33 33 31 -9 24 1 | 142 22 1 4 +1
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 27 -7 25 0 | 103 41 0 1 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 23 -7 25 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 20 -6 25 0 | 250 32 0 2 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 17 -5 25 0 | 136 38 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 15 -4 25 0 | 169 28 0 1 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 13 -4 25 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 125 | TOTAL CALL 125 3196 +124
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 42 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 236 25 0 36 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 208 206 0 4 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 252 52 0 166 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 278 123 0 5 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 10 0 26 0 | 303 34 0 247 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 13 0 26 0 | 529 34 0 341 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 17 +1 26 0 | 551 46 0 445 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 21 0 25 0 | 486 33 0 285 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 26 0 25 0 | 490 52 0 100 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 33 0 25 0 | 718 43 0 264 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 41 +1 25 0 | 772 42 0 113 0
SEP-25 7400 P 0 0 0 0 0 | 50 50 50 50 +1 25 2 | 710 50 2 144 0
SEP-25 7500 P 0 0 0 0 0 | 60 60 60 61 +1 24 1 | 764 60 1 110 -1
SEP-25 7600 P 0 0 0 0 0 | 73 73 73 73 +2 24 28 | 781 69 28 86 +28
SEP-25 7700 P 0 0 0 0 0 | 80 80 80 85 +2 24 52 | 796 80 52 49 +10
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 101 +4 23 0 | 216 105 0 38 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 120 +5 23 0 | 544 161 0 37 0
SEP-25 8000 P 0 0 0 0 0 | 133 133 131 141 +5 23 2 | 1195 131 2 26 +2
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 166 +7 22 0 | 612 150 0 103 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 194 +9 22 0 | 677 169 0 208 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 226 +11 22 0 | 735 190 0 81 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 261 +13 22 0 | 626 215 0 84 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 303 +16 22 0 | 686 253 0 170 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 350 +19 22 0 | 560 311 0 119 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 401 +22 22 0 | 715 345 0 99 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 459 +26 22 0 | 539 395 0 3 0
SEP-25 8900 P 0 0 0 0 0 | 532 532 532 517 +27 22 11 | 532 501 11 52 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 581 +29 22 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 650 +32 22 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 723 +35 22 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 805 +39 22 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 884 +42 23 0 | 1100 808 0 2 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 965 +44 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1048 +46 23 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1134 +49 23 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1221 +51 23 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1310 +53 23 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1400 +55 24 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1491 +56 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1584 +57 24 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1678 +59 24 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1772 +60 24 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1867 +61 24 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1963 +62 24 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2060 +63 25 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2157 +64 25 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2254 +65 25 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2352 +66 25 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2450 +66 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 96 | TOTAL PUT 96 3443 +39
| MONTH PUT/CALL RATIO 0.76
| MONTH TOTAL 221 6639 +163
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 4817 -71 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4717 -71 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4617 -71 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4517 -71 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4417 -71 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4317 -71 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4217 -71 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4117 -71 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4017 -71 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3918 -71 29 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3818 -71 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3718 -71 28 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3519 -71 28 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3320 -71 27 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3221 -71 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3123 -70 27 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3024 -70 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2926 -70 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2828 -70 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2730 -70 26 0 | 2467 2467 0 1 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2633 -70 26 0 | 2638 2638 0 1 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2536 -70 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2440 -70 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2345 -69 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2250 -70 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2157 -69 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2064 -68 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1972 -68 25 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1881 -68 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1792 -67 25 0 | 1633 1633 0 1 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1704 -67 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1617 -66 25 0 | 1676 1676 0 1 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1532 -66 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1449 -65 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1367 -64 24 0 | 1374 1374 0 1 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1287 -64 24 0 | 1342 1342 0 1 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1210 -62 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1134 -62 24 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1061 -60 23 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 990 -59 23 0 | 0 0 0 0 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 921 -58 23 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 844 -58 22 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 782 -55 22 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 723 -53 22 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 667 -50 22 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 613 -51 22 0 | 0 0 0 0 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 562 -49 22 0 | 650 619 0 1 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 519 -42 22 0 | 560 558 0 5 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 476 -45 22 0 | 552 552 0 7 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 434 -41 22 0 | 512 415 0 14 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 397 -42 22 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 364 -35 22 0 | 0 0 0 0 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 334 -32 22 0 | 349 349 0 7 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 301 -34 22 0 | 365 356 0 14 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 275 -32 22 0 | 336 277 0 28 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 252 -28 22 0 | 315 294 0 21 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 229 -28 22 0 | 288 245 0 50 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 208 -28 23 0 | 265 201 0 43 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 192 -24 23 0 | 242 195 0 86 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 175 -21 23 0 | 208 179 0 38 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 158 -22 23 0 | 193 191 0 14 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 146 -19 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 134 -22 23 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 122 -20 23 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 110 -19 23 0 | 136 115 0 2 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 98 -20 23 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 88 -19 23 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 80 -14 23 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 72 -14 23 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 65 -13 23 0 | 109 109 0 1 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 59 -12 24 0 | 103 103 0 1 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 53 -11 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 43 -10 24 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 35 -9 24 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 29 -7 24 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 23 -7 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 19 -5 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 15 -5 24 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12 -5 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10 -4 25 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 -1 24 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 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 338 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 0 0 | 0 0 0 1 0 39 0 | 9 9 0 1 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 16 16 0 1 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 40 40 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 16 +1 26 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 19 +1 26 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 23 +1 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 28 +2 26 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 33 +1 26 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 40 +2 26 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 47 +3 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 55 +3 25 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 64 +3 25 0 | 138 138 0 1 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 75 +4 25 0 | 154 110 0 28 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 89 +6 25 0 | 198 158 0 6 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 100 +2 25 0 | 262 105 0 6 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 118 +5 25 0 | 209 147 0 5 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 136 +7 25 0 | 289 122 0 77 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 152 +6 24 0 | 243 137 0 22 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 169 +7 24 0 | 352 146 0 102 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 190 +9 24 0 | 417 236 0 93 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 212 +9 23 0 | 453 194 0 155 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 237 +11 23 0 | 441 212 0 72 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 264 +11 23 0 | 549 288 0 197 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 296 +13 23 0 | 596 301 0 77 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 331 +16 23 0 | 647 493 0 13 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 367 +16 22 0 | 705 382 0 45 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 408 +19 22 0 | 755 755 0 14 0
DEC-25 8500 P 0 0 0 0 0 | 444 444 444 453 +20 22 2 | 618 415 2 7 +2
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 500 +24 22 0 | 680 564 0 13 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 550 +25 22 0 | 633 619 0 35 0
DEC-25 8800 P 0 0 0 0 0 | 602 602 602 602 +26 22 1 | 602 540 1 2 +1
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 661 +29 22 0 | 0 0 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 721 +34 22 0 | 0 0 0 0 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 783 +36 22 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 850 +36 22 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 921 +37 22 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 992 +38 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1065 +40 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1140 +41 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1218 +44 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1297 +45 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1377 +46 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1459 +47 23 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1543 +49 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1628 +50 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1715 +51 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1802 +52 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1891 +53 23 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1981 +55 23 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2071 +55 23 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2163 +57 23 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2255 +57 23 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2348 +58 23 0 | 2460 2460 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2442 +59 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2536 +60 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2726 +61 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2918 +62 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3112 +64 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3306 +64 24 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3502 +66 24 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3698 +66 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3895 +66 24 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4093 +67 25 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4291 +68 25 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4490 +69 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4688 +68 25 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4887 +68 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5087 +70 25 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5286 +69 25 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5485 +69 25 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5685 +70 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5885 +70 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6084 +70 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 975 +3
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 3 1313 +3
MARKET PUT/CALL RATIO 1.29
MARKET TOTAL 2648 16110 +885
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED