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 9600 347 136 24 141 118 547 +38
C JUL-25 8900 333 136 21 148 74 363 +54
P JUL-25 8600 221 63 22 98 56 331 -27
C SEP-25 9500 192 155 23 156 146 688 +42
C AUG-25 8800 187 307 22 295 218 233 +77
C SEP-25 9400 180 176 23 180 162 565 +45
P JUL-25 8800 167 130 21 180 122 514 -59
C AUG-25 9400 156 112 24 113 80 272 +36
P JUL-25 8200 152 10 23 19 13 224 -7
C SEP-25 9700 144 119 24 121 106 374 +33
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 JUL 2025, MONDAY 15 JUL 2025, TUESDAY
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 3055 +130 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2955 +130 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2855 +130 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2755 +130 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2655 +130 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2555 +130 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2455 +130 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2355 +130 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 2255 +130 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 2155 +130 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 2055 +130 0 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1955 +130 0 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1855 +130 0 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1755 +130 0 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1655 +130 0 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1555 +130 0 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1455 +130 0 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1355 +130 0 0 | 1241 1241 0 2 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1255 +129 0 0 | 0 0 0 0 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 1155 +129 0 0 | 0 0 0 0 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 1056 +129 25 0 | 0 0 0 0 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 956 +127 23 0 | 907 559 0 1 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 858 +127 24 0 | 892 373 0 5 0
JUL-25 8100 C 0 0 0 0 0 | 630 630 630 760 +124 23 4 | 630 514 4 4 +4
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 665 +125 23 0 | 639 289 0 2 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 571 +123 23 0 | 601 227 0 29 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 482 +122 23 0 | 505 200 0 58 0
JUL-25 8500 C 0 0 0 0 0 | 390 409 390 390 +108 21 4 | 444 182 4 213 +1
JUL-25 8600 C 220 225 220 225 2 | 271 322 205 311 +99 21 16 | 380 140 18 271 +2
JUL-25 8700 C 163 170 151 170 6 | 197 258 154 243 +87 21 23 | 342 99 29 892 -1
JUL-25 8800 C 0 0 0 0 0 | 146 198 105 183 +71 21 100 | 315 66 100 781 +20
JUL-25 8900 C 0 0 0 0 0 | 91 148 74 136 +54 21 333 | 267 49 333 363 +112
JUL-25 9000 C 0 0 0 0 0 | 68 106 54 102 +42 22 72 | 192 34 72 873 0
JUL-25 9100 C 0 0 0 0 0 | 47 79 41 78 +35 23 120 | 202 26 120 573 +11
JUL-25 9200 C 0 0 0 0 0 | 34 59 29 59 +28 24 112 | 144 20 112 579 +48
JUL-25 9300 C 0 0 0 0 0 | 28 46 28 45 +22 25 56 | 127 12 56 190 +3
JUL-25 9400 C 0 0 0 0 0 | 21 37 16 35 +18 27 57 | 120 12 57 328 +14
JUL-25 9500 C 0 0 0 0 0 | 20 20 20 27 +14 28 10 | 96 8 10 140 0
JUL-25 9600 C 0 0 0 0 0 | 19 22 19 21 +11 28 20 | 75 7 20 116 -113
JUL-25 9700 C 0 0 0 0 0 | 11 16 11 17 +10 30 27 | 68 6 27 26 -6
JUL-25 9800 C 0 0 0 0 0 | 10 15 10 14 +8 31 131 | 54 5 131 99 -13
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 12 +8 32 0 | 46 8 0 31 0
JUL-25 10000 C 0 0 0 0 0 | 8 8 8 10 +7 33 21 | 41 8 21 76 +1
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 8 +6 34 0 | 21 12 0 4 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 7 +6 36 0 | 26 9 0 6 0
JUL-25 10300 C 0 0 0 0 0 | 4 4 4 6 +5 37 1 | 24 3 1 2 -26
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 5 +4 38 0 | 16 5 0 113 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 4 +3 38 0 | 18 9 0 328 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 3 +2 38 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 0 0 0 0 0
TOTAL CALL 8 | TOTAL CALL 1107 | TOTAL CALL 1115 6105 +57
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 75 0 | 4 1 0 7 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 20 20 0 2 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 13 5 0 1 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 30 5 0 38 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 25 14 0 5 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 36 15 0 83 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 32 3 0 67 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 61 15 0 186 0
JUL-25 7300 P 0 0 0 0 0 | 3 3 3 1 0 37 10 | 72 3 10 34 -10
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 78 6 0 13 -5
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 99 4 0 28 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 110 10 0 106 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 150 5 0 185 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 176 8 0 242 -50
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 223 9 0 389 0
JUL-25 8000 P 0 0 0 0 0 | 9 9 9 3 -4 24 1 | 256 9 1 303 -1
JUL-25 8100 P 0 0 0 0 0 | 10 10 10 6 -5 24 17 | 305 10 17 422 0
JUL-25 8200 P 16 16 16 16 1 | 15 19 13 10 -7 23 151 | 284 13 152 224 -94
JUL-25 8300 P 23 23 23 23 2 | 21 29 17 17 -10 23 11 | 262 17 13 466 -2
JUL-25 8400 P 37 37 37 37 2 | 30 41 24 26 -15 23 58 | 332 24 60 742 +13
JUL-25 8500 P 55 55 51 51 6 | 48 65 38 41 -20 22 130 | 365 38 136 451 +70
JUL-25 8600 P 87 87 81 81 4 | 72 98 56 63 -27 22 217 | 376 56 221 331 -44
JUL-25 8700 P 135 135 119 119 4 | 106 142 84 92 -40 22 136 | 405 84 140 568 +109
JUL-25 8800 P 0 0 0 0 0 | 134 180 122 130 -59 21 167 | 400 122 167 514 +96
JUL-25 8900 P 0 0 0 0 0 | 201 265 171 185 -73 22 137 | 529 171 137 124 +14
JUL-25 9000 P 0 0 0 0 0 | 250 320 236 250 -85 23 93 | 685 236 93 97 +84
JUL-25 9100 P 0 0 0 0 0 | 314 407 314 325 -93 24 2 | 648 314 2 7 +1
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 404 -103 24 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 491 -107 26 0 | 657 540 0 5 0
JUL-25 9400 P 0 0 0 0 0 | 680 680 572 583 -109 27 5 | 764 572 5 9 +3
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 673 -115 28 0 | 806 749 0 4 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 767 -117 29 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 862 -120 30 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 959 -121 31 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1056 -123 32 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1154 -124 33 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1253 -124 34 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1351 -126 35 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1450 -126 36 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1550 -126 38 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1649 -127 38 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 1748 -128 38 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 1848 -128 40 0 | 0 0 0 0 0
TOTAL PUT 19 | TOTAL PUT 1135 | TOTAL PUT 1154 5653 +184
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 2269 11758 +241
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 0 0 | 0 0 0 2564 +127 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2464 +127 0 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2364 +127 0 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2264 +127 0 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2164 +127 0 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 2064 +126 0 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1964 +126 0 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1865 +126 26 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1765 +126 24 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1666 +126 25 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1567 +125 24 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1469 +125 25 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1371 +124 24 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1274 +123 24 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1178 +122 24 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 1083 +120 24 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 990 +118 23 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 900 +116 23 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 812 +114 23 0 | 783 588 0 2 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 727 +115 23 0 | 642 521 0 2 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 646 +113 23 0 | 483 437 0 4 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 567 +108 23 0 | 419 352 0 31 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 493 +102 22 0 | 471 299 0 125 0
AUG-25 8600 C 0 0 0 0 0 | 410 442 410 426 +97 22 2 | 442 255 2 71 -1
AUG-25 8700 C 0 0 0 0 0 | 341 353 264 361 +85 22 21 | 358 213 21 104 +11
AUG-25 8800 C 0 0 0 0 0 | 295 295 218 307 +77 22 187 | 299 175 187 233 +135
AUG-25 8900 C 0 0 0 0 0 | 253 253 181 258 +67 22 31 | 257 148 31 88 +24
AUG-25 9000 C 0 0 0 0 0 | 183 225 183 218 +59 22 26 | 225 114 26 6 -4
AUG-25 9100 C 0 0 0 0 0 | 175 183 165 184 +51 23 24 | 183 101 24 149 +1
AUG-25 9200 C 0 0 0 0 0 | 131 131 131 155 +45 23 2 | 149 78 2 227 +1
AUG-25 9300 C 0 0 0 0 0 | 118 136 103 132 +40 23 24 | 136 70 24 131 +11
AUG-25 9400 C 0 0 0 0 0 | 80 113 80 112 +36 24 156 | 113 56 156 272 +147
AUG-25 9500 C 0 0 0 0 0 | 84 94 62 95 +32 24 44 | 95 47 44 144 +41
AUG-25 9600 C 0 0 0 0 0 | 50 81 50 81 +29 25 56 | 81 40 56 121 +45
AUG-25 9700 C 0 0 0 0 0 | 42 70 42 69 +25 25 61 | 70 35 61 113 +30
AUG-25 9800 C 0 0 0 0 0 | 47 52 47 60 +23 26 13 | 52 30 13 49 0
AUG-25 9900 C 0 0 0 0 0 | 52 52 52 51 +19 26 10 | 52 23 10 65 +10
AUG-25 10000 C 0 0 0 0 0 | 29 38 29 46 +19 27 54 | 38 21 54 130 +44
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 38 +16 27 0 | 0 0 0 0 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 34 +15 28 0 | 30 14 0 10 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 30 +14 29 0 | 17 14 0 46 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 26 +13 29 0 | 15 15 0 142 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 23 +12 30 0 | 17 14 0 53 0
AUG-25 10600 C 0 0 0 0 0 | 21 21 21 20 +10 30 84 | 21 21 84 84 +84
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 18 +10 31 0 | 11 11 0 83 0
TOTAL CALL 0 | TOTAL CALL 795 | TOTAL CALL 795 2485 +579
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 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 10 10 0 14 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 18 17 0 70 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 13 13 0 1 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 0 0 0 1 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 7 -3 24 0 | 28 27 0 20 0
AUG-25 7600 P 0 0 0 0 0 | 18 18 18 10 -4 24 1 | 37 18 1 38 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 14 -6 24 0 | 44 38 0 43 0
AUG-25 7800 P 0 0 0 0 0 | 25 25 25 20 -7 24 10 | 55 25 10 39 +1
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 27 -9 24 0 | 76 44 0 69 0
AUG-25 8000 P 0 0 0 0 0 | 36 39 36 37 -10 24 42 | 83 36 42 153 +38
AUG-25 8100 P 0 0 0 0 0 | 46 49 46 48 -11 23 31 | 116 46 31 227 +7
AUG-25 8200 P 0 0 0 0 0 | 59 73 58 61 -16 23 26 | 133 58 26 271 -3
AUG-25 8300 P 0 0 0 0 0 | 73 82 72 79 -19 23 47 | 144 72 47 36 +12
AUG-25 8400 P 0 0 0 0 0 | 95 117 92 101 -23 22 74 | 215 92 74 248 +17
AUG-25 8500 P 0 0 0 0 0 | 138 140 120 128 -27 22 7 | 224 120 7 76 +3
AUG-25 8600 P 0 0 0 0 0 | 152 184 147 159 -35 22 54 | 307 147 54 176 +19
AUG-25 8700 P 0 0 0 0 0 | 218 218 185 196 -44 22 6 | 355 185 6 174 0
AUG-25 8800 P 0 0 0 0 0 | 242 283 232 240 -53 22 42 | 377 232 42 42 -3
AUG-25 8900 P 0 0 0 0 0 | 325 360 279 293 -61 22 53 | 503 279 53 42 +27
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 353 -68 22 0 | 519 373 0 3 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 418 -75 22 0 | 591 439 0 2 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 490 -81 23 0 | 648 504 0 7 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 565 -93 23 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 645 -97 24 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 734 -94 25 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 820 -97 25 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 908 -100 26 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 997 -103 26 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1088 -106 27 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1181 -108 27 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1275 -110 28 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1370 -111 28 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1465 -113 29 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1561 -115 29 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1658 -116 30 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1755 -117 30 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 1853 -118 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 393 | TOTAL PUT 393 1752 +118
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 1188 4237 +697
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 4098 +133 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4048 +133 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3998 +133 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3948 +133 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3898 +133 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3848 +133 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3748 +133 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3648 +133 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3548 +133 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3448 +133 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3348 +133 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3248 +133 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3148 +133 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3048 +133 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2948 +133 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2848 +133 0 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2749 +133 29 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2649 +133 28 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2549 +133 27 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2450 +133 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2350 +132 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2251 +133 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2152 +132 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2054 +133 27 0 | 1866 1866 0 3 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1956 +133 27 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1858 +132 26 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1761 +132 26 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1665 +132 26 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1569 +131 25 0 | 1432 661 0 15 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1475 +130 25 0 | 1375 613 0 23 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1381 +128 25 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1290 +128 25 0 | 1200 524 0 45 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1199 +126 25 0 | 1108 485 0 23 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1111 +124 24 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1025 +122 24 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 941 +120 24 0 | 614 396 0 28 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 859 +116 24 0 | 568 277 0 49 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 781 +120 23 0 | 521 330 0 22 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 705 +116 23 0 | 589 271 0 20 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 626 +103 22 0 | 586 246 0 42 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 559 +98 22 0 | 958 225 0 11 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 496 +92 22 0 | 630 241 0 53 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 437 +84 22 0 | 605 186 0 32 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 384 +77 22 0 | 422 172 0 255 0
SEP-25 8900 C 0 0 0 0 0 | 339 339 339 338 +71 22 14 | 500 233 14 100 -4
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 296 +65 22 0 | 420 167 0 142 0
SEP-25 9100 C 0 0 0 0 0 | 238 238 237 259 +59 22 44 | 325 158 44 249 -1
SEP-25 9200 C 0 0 0 0 0 | 215 215 215 230 +56 23 26 | 535 136 26 225 -96
SEP-25 9300 C 0 0 0 0 0 | 151 201 151 200 +49 23 55 | 422 119 55 531 +38
SEP-25 9400 C 0 0 0 0 0 | 162 180 162 176 +45 23 180 | 337 104 180 565 +34
SEP-25 9500 C 0 0 0 0 0 | 146 156 146 155 +42 23 192 | 565 91 192 688 +189
SEP-25 9600 C 0 0 0 0 0 | 128 141 118 136 +38 24 347 | 352 80 347 547 +252
SEP-25 9700 C 0 0 0 0 0 | 114 121 106 119 +33 24 144 | 352 72 144 374 +136
SEP-25 9800 C 0 0 0 0 0 | 88 88 88 105 +30 24 50 | 414 62 50 261 +50
SEP-25 9900 C 0 0 0 0 0 | 65 65 65 93 +27 25 1 | 308 55 1 85 +1
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 82 +25 25 0 | 284 66 0 74 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 73 +23 25 0 | 265 64 0 64 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 66 +23 26 0 | 99 34 0 55 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 58 +21 26 0 | 100 41 0 57 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 51 +19 26 0 | 53 49 0 107 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 45 +17 27 0 | 142 22 0 4 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 39 +15 27 0 | 103 34 0 59 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 35 +14 27 0 | 27 27 0 117 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 31 +14 27 0 | 250 32 0 2 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 26 +11 27 0 | 136 38 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 23 +10 28 0 | 169 28 0 1 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 21 +10 28 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 1053 | TOTAL CALL 1053 4988 +599
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 48 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 236 25 0 1 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 208 206 0 4 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 252 52 0 166 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 278 123 0 5 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 303 34 0 247 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 529 34 0 341 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 551 46 0 445 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 486 33 0 105 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 13 -2 26 0 | 490 26 0 79 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 17 -2 26 0 | 718 39 0 264 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 22 -2 26 0 | 772 36 0 68 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 27 -4 25 0 | 710 35 0 145 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 34 -5 25 0 | 764 42 0 110 0
SEP-25 7600 P 0 0 0 0 0 | 46 46 46 43 -5 25 1 | 781 46 1 122 -1
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 51 -8 25 0 | 796 66 0 138 0
SEP-25 7800 P 0 0 0 0 0 | 60 60 60 61 -9 24 106 | 216 60 106 337 +106
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 74 -11 24 0 | 544 89 0 283 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 90 -13 24 0 | 1195 97 0 295 0
SEP-25 8100 P 0 0 0 0 0 | 123 123 123 108 -16 23 20 | 612 123 20 363 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 129 -19 23 0 | 677 136 0 420 -10
SEP-25 8300 P 0 0 0 0 0 | 154 154 154 153 -23 23 40 | 735 154 40 241 -40
SEP-25 8400 P 0 0 0 0 0 | 185 185 185 180 -28 22 1 | 626 185 1 301 0
SEP-25 8500 P 0 0 0 0 0 | 208 208 208 211 -32 22 1 | 686 208 1 269 +1
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 246 -41 22 0 | 560 311 0 260 0
SEP-25 8700 P 0 0 0 0 0 | 315 346 315 289 -47 22 6 | 715 315 6 43 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 337 -53 22 0 | 539 395 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 392 -57 22 0 | 532 476 0 94 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 443 -71 22 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 512 -71 22 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 580 -76 23 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 652 -88 23 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 727 -93 23 0 | 1100 808 0 2 0
SEP-25 9500 P 0 0 0 0 0 | 808 808 808 811 -90 24 1 | 808 808 1 1 +1
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 892 -94 24 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 975 -97 24 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1060 -100 25 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1146 -104 25 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1235 -106 25 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1325 -108 25 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1416 -111 26 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1508 -113 26 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1601 -115 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1695 -117 26 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1790 -118 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1886 -119 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1982 -120 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2078 -122 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2175 -123 28 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2273 -123 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 176 | TOTAL PUT 176 5182 +57
| MONTH PUT/CALL RATIO 0.16
| MONTH TOTAL 1229 10170 +656
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 5006 +132 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4906 +132 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4806 +132 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4706 +132 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4606 +132 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4506 +132 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4406 +132 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4306 +132 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4206 +132 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4106 +132 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4006 +132 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3906 +132 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3706 +131 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3507 +132 26 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3407 +131 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3308 +132 26 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3208 +131 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3109 +131 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3010 +131 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2911 +130 25 0 | 2467 2467 0 1 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2812 +130 25 0 | 2638 2638 0 1 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2714 +129 25 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2616 +129 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2519 +129 25 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2422 +128 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2326 +127 24 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2231 +127 24 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2136 +126 24 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2042 +124 24 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1950 +124 24 0 | 1633 1633 0 1 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1858 +122 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1768 +121 24 0 | 1676 1676 0 1 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1679 +119 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1592 +118 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1506 +116 24 0 | 1374 1374 0 1 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1423 +114 23 0 | 1342 1342 0 1 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1341 +112 23 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1261 +110 23 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1184 +108 23 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1108 +105 23 0 | 0 0 0 0 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1036 +103 23 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 965 +109 23 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 897 +106 23 0 | 729 729 0 1 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 828 +98 22 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 766 +95 22 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 708 +90 22 0 | 0 0 0 0 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 651 +86 22 0 | 650 619 0 1 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 599 +79 22 0 | 560 484 0 19 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 551 +75 22 0 | 552 441 0 14 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 505 +70 22 0 | 512 402 0 28 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 463 +66 22 0 | 367 367 0 7 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 426 +66 22 0 | 333 330 0 15 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 390 +59 22 0 | 349 295 0 8 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 359 +58 23 0 | 365 276 0 21 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 330 +53 23 0 | 336 277 0 28 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 302 +49 23 0 | 315 218 0 21 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 275 +44 23 0 | 288 198 0 50 0
DEC-25 9800 C 0 0 0 0 0 | 211 211 211 255 +44 23 2 | 265 181 2 55 0
DEC-25 9900 C 0 0 0 0 0 | 199 212 199 234 +41 23 3 | 242 173 3 86 0
DEC-25 10000 C 0 0 0 0 0 | 208 218 208 216 +39 24 3 | 218 142 3 136 +3
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 198 +37 24 0 | 193 154 0 31 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 183 +36 24 0 | 145 144 0 65 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 167 +32 24 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 154 +30 24 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 137 +27 24 0 | 136 115 0 2 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 125 +25 24 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 119 +28 25 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 105 +23 24 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 96 +21 25 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 88 +20 25 0 | 109 109 0 1 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 81 +19 25 0 | 103 103 0 1 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 74 +18 25 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 62 +15 25 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 52 +13 25 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 44 +12 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 37 +10 26 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 31 +9 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 26 +7 26 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 22 +6 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 19 +6 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 16 +5 27 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 14 +5 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12 +4 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10 +3 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9 +3 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8 +3 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7 +3 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6 +3 29 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5 +3 29 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 596 +3
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 42 0 | 9 9 0 1 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 16 16 0 1 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 40 40 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 10 -3 25 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 13 -3 25 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 16 -4 25 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 20 -5 24 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 25 -5 24 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 30 -6 24 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 36 -8 24 0 | 138 138 0 1 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 44 -8 24 0 | 154 110 0 29 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 52 -10 24 0 | 198 158 0 7 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 62 -11 24 0 | 262 105 0 6 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 73 -15 24 0 | 209 147 0 6 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 89 -14 24 0 | 289 105 0 107 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 104 -16 24 0 | 243 118 0 39 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 120 -17 24 0 | 352 146 0 102 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 138 -16 24 0 | 417 236 0 93 0
DEC-25 7800 P 0 0 0 0 0 | 169 169 169 156 -19 23 17 | 453 169 17 172 +17
DEC-25 7900 P 0 0 0 0 0 | 186 186 186 175 -22 23 17 | 441 186 17 89 +17
DEC-25 8000 P 0 0 0 0 0 | 224 224 203 198 -24 23 38 | 549 203 38 258 +38
DEC-25 8100 P 0 0 0 0 0 | 253 253 253 223 -28 23 34 | 596 253 34 116 +34
DEC-25 8200 P 0 0 0 0 0 | 264 264 264 251 -32 22 7 | 647 264 7 22 +7
DEC-25 8300 P 0 0 0 0 0 | 310 310 294 284 -33 22 31 | 705 294 31 87 +31
DEC-25 8400 P 0 0 0 0 0 | 324 324 324 318 -37 22 7 | 755 324 7 41 +6
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 355 -41 22 0 | 618 386 0 5 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 397 -46 22 0 | 680 445 0 15 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 441 -51 22 0 | 633 492 0 39 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 489 -53 22 0 | 602 521 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 541 -59 22 0 | 0 0 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 598 -61 22 0 | 0 0 0 0 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 656 -66 22 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 718 -69 22 0 | 891 891 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 783 -78 22 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 850 -82 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 927 -79 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 999 -82 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1074 -85 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1150 -88 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1229 -90 23 0 | 1280 1280 0 1 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1309 -93 24 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1391 -95 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1474 -98 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1559 -99 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1645 -101 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1732 -104 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1820 -106 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1909 -108 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1999 -109 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2090 -111 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2182 -112 25 0 | 2460 2460 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2275 -113 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2368 -114 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2556 -117 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2746 -119 25 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2938 -120 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3131 -122 26 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3325 -123 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3520 -125 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3716 -126 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3913 -126 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4110 -127 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4308 -127 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4506 -128 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4704 -129 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4903 -129 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5102 -129 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5301 -129 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5500 -130 29 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5699 -130 29 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5898 -131 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 151 | TOTAL PUT 151 1243 +150
| MONTH PUT/CALL RATIO 18.87
| MONTH TOTAL 159 1839 +153
MARKET PUT/CALL RATIO 0.63
MARKET TOTAL 4845 28004 +1747
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED