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 AUG-25 9000 228 156 23 191 160 167 -54
C JUL-25 9400 211 64 24 62 30 359 +37
C JUL-25 9200 174 143 22 138 61 969 +79
P JUL-25 8900 170 17 23 33 18 279 -24
P JUL-25 9200 159 93 22 153 95 140 -90
P JUL-25 9000 158 32 23 72 29 248 -40
P JUL-25 9100 158 57 23 115 57 90 -63
P AUG-25 8800 148 99 23 120 94 391 -34
C SEP-25 9800 143 183 24 180 141 319 +51
C JUL-25 9600 131 29 26 24 13 209 +18
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 JUL 2025, TUESDAY 23 JUL 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
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 3451 +170 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 3351 +170 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 3251 +170 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 3151 +170 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 3051 +170 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2951 +170 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2851 +170 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2751 +170 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 2651 +170 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 2551 +170 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 2451 +170 0 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 2351 +170 0 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 2251 +170 0 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 2151 +170 0 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 2051 +170 0 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1951 +170 0 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1851 +170 0 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1751 +170 0 0 | 1241 1241 0 2 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1651 +170 0 0 | 0 0 0 0 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 1551 +170 0 0 | 0 0 0 0 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 1451 +170 0 0 | 0 0 0 0 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 1351 +170 0 0 | 907 559 0 1 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 1251 +170 0 0 | 892 373 0 5 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 1151 +170 0 0 | 630 514 0 4 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 1051 +170 0 0 | 639 289 0 2 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 951 +170 0 0 | 601 227 0 29 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 851 +169 0 0 | 693 200 0 52 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 752 +169 25 0 | 580 182 0 212 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 655 +170 27 0 | 484 140 0 268 0
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 558 +167 26 0 | 396 99 0 895 0
JUL-25 8800 C 0 0 0 0 0 | 367 367 340 461 +161 24 4 | 367 66 4 781 -3
JUL-25 8900 C 0 0 0 0 0 | 291 322 254 367 +149 23 7 | 322 49 7 459 -1
JUL-25 9000 C 148 185 148 185 3 | 180 268 174 282 +129 22 19 | 268 34 22 767 -3
JUL-25 9100 C 100 125 99 125 6 | 141 203 123 205 +107 22 39 | 203 26 45 652 +3
JUL-25 9200 C 62 62 61 61 2 | 92 138 75 143 +79 22 172 | 144 20 174 969 -3
JUL-25 9300 C 42 55 42 55 5 | 61 92 49 98 +57 23 48 | 127 12 53 356 -6
JUL-25 9400 C 0 0 0 0 0 | 36 62 30 64 +37 24 211 | 120 12 211 359 +2
JUL-25 9500 C 19 19 19 19 1 | 19 39 19 43 +26 25 17 | 96 8 18 143 -1
JUL-25 9600 C 0 0 0 0 0 | 13 24 13 29 +18 26 131 | 75 7 131 209 +40
JUL-25 9700 C 0 0 0 0 0 | 13 15 13 20 +12 28 2 | 68 6 2 126 -10
JUL-25 9800 C 0 0 0 0 0 | 12 12 10 13 +7 29 43 | 54 5 43 258 +42
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 9 +5 30 0 | 46 8 0 71 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 7 +4 32 0 | 41 8 0 41 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 5 +3 33 0 | 21 10 0 6 0
JUL-25 10200 C 0 0 0 0 0 | 3 3 3 4 +3 35 100 | 26 3 100 106 +98
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 24 3 0 3 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 16 5 0 113 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 18 9 0 328 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUL-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1 1 0 97 0
JUL-25 11000 C - - - - - | 0 0 0 1 - 48 0 | 0 0 0 0 -
TOTAL CALL 17 | TOTAL CALL 793 | TOTAL CALL 810 7314 +158
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 0 121 0 | 4 1 0 7 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 20 20 0 2 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 13 5 0 1 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 30 5 0 39 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 25 14 0 5 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 36 15 0 83 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 32 3 0 67 0
JUL-25 7200 P 0 0 0 0 0 | 1 1 1 1 0 68 10 | 61 1 10 128 -10
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 72 3 0 34 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 78 6 0 13 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 99 4 0 28 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 110 10 0 106 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 150 5 0 185 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 176 8 0 202 -40
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 223 4 0 387 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 256 5 0 301 0
JUL-25 8100 P 0 0 0 0 0 | 2 2 2 1 0 38 1 | 305 2 1 425 +1
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 284 6 0 224 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 262 8 0 459 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 332 3 0 757 0
JUL-25 8500 P 5 5 5 5 1 | 4 4 4 1 -2 25 2 | 365 4 3 411 0
JUL-25 8600 P 6 6 6 6 2 | 6 6 4 2 -4 25 5 | 376 4 7 248 -233
JUL-25 8700 P 9 9 9 9 1 | 8 9 7 4 -7 24 8 | 405 7 9 626 0
JUL-25 8800 P 21 21 15 15 16 | 13 15 10 9 -13 24 111 | 400 10 127 703 -14
JUL-25 8900 P 33 33 27 28 8 | 24 29 18 17 -24 23 162 | 529 18 170 279 -143
JUL-25 9000 P 67 72 53 54 9 | 45 55 29 32 -40 23 149 | 685 29 158 248 +56
JUL-25 9100 P 115 115 96 96 10 | 93 95 57 57 -63 23 148 | 648 57 158 90 +44
JUL-25 9200 P 152 153 152 153 2 | 126 148 95 93 -90 22 157 | 386 95 159 140 +130
JUL-25 9300 P 0 0 0 0 0 | 215 215 143 145 -115 23 16 | 657 143 16 12 +7
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 213 -134 24 0 | 764 572 0 9 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 291 -147 25 0 | 806 749 0 4 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 377 -156 26 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 468 -159 27 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 563 -161 29 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 659 -164 30 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 756 -165 32 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 854 -167 33 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 952 -168 33 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1051 -169 34 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1151 -169 37 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1250 -170 36 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 1350 -169 38 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 1450 -169 41 0 | 0 0 0 0 0
JUL-25 10800 P 0 0 0 0 0 | 0 0 0 1550 -169 43 0 | 0 0 0 0 0
JUL-25 10900 P 0 0 0 0 0 | 0 0 0 1650 -169 45 0 | 0 0 0 0 0
JUL-25 11000 P - - - - - | 0 0 0 1749 - 0 0 | 0 0 0 0 -
TOTAL PUT 49 | TOTAL PUT 769 | TOTAL PUT 818 6223 -202
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 1628 13537 -44
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 2967 +175 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2867 +175 0 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2767 +175 0 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2667 +175 0 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2567 +175 0 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 2467 +175 0 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 2367 +175 0 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 2267 +175 0 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 2167 +175 0 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 2067 +174 0 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1967 +174 0 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1868 +175 27 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1768 +174 25 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1669 +174 26 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1570 +173 26 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 1471 +172 25 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 1373 +171 25 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 1276 +170 25 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 1180 +169 25 0 | 783 588 0 2 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 1086 +167 25 0 | 642 521 0 2 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 993 +164 25 0 | 483 437 0 4 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 902 +161 25 0 | 419 352 0 31 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 814 +164 24 0 | 623 299 0 124 0
AUG-25 8600 C 0 0 0 0 0 | 701 701 701 728 +157 24 1 | 701 255 1 70 -1
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 641 +147 23 0 | 426 213 0 104 0
AUG-25 8800 C 0 0 0 0 0 | 521 521 521 562 +141 23 1 | 521 175 1 259 0
AUG-25 8900 C 0 0 0 0 0 | 386 465 386 488 +128 23 3 | 465 148 3 130 -2
AUG-25 9000 C 318 323 318 323 2 | 333 380 333 420 +117 23 27 | 380 114 29 81 -20
AUG-25 9100 C 250 256 250 256 3 | 282 351 282 359 +109 23 5 | 351 101 8 298 +3
AUG-25 9200 C 214 214 214 214 1 | 248 288 232 303 +93 23 9 | 288 78 10 236 +2
AUG-25 9300 C 0 0 0 0 0 | 190 253 190 256 +82 23 24 | 253 70 24 264 +19
AUG-25 9400 C 0 0 0 0 0 | 170 213 170 215 +72 23 17 | 213 56 17 355 +15
AUG-25 9500 C 0 0 0 0 0 | 144 180 144 181 +62 24 11 | 180 47 11 156 +1
AUG-25 9600 C 0 0 0 0 0 | 112 150 112 151 +52 24 131 | 150 40 131 436 +27
AUG-25 9700 C 0 0 0 0 0 | 100 126 90 127 +45 24 20 | 126 35 20 118 +14
AUG-25 9800 C 79 79 79 79 3 | 0 0 0 107 +39 25 0 | 82 30 3 123 0
AUG-25 9900 C 0 0 0 0 0 | 63 87 63 90 +34 25 21 | 87 23 21 38 +10
AUG-25 10000 C 0 0 0 0 0 | 57 75 53 76 +28 26 78 | 75 21 78 203 +30
AUG-25 10100 C 0 0 0 0 0 | 54 60 54 65 +25 26 4 | 60 34 4 6 +4
AUG-25 10200 C 0 0 0 0 0 | 46 50 46 54 +20 27 3 | 50 14 3 11 +1
AUG-25 10300 C 0 0 0 0 0 | 41 41 41 46 +17 27 2 | 41 14 2 48 +2
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 39 +15 28 0 | 15 15 0 142 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 34 +14 28 0 | 17 14 0 43 -10
AUG-25 10600 C 0 0 0 0 0 | 22 22 22 29 +12 29 90 | 23 19 90 133 -2
AUG-25 10700 C 0 0 0 0 0 | 25 25 25 25 +11 29 1 | 25 11 1 527 0
AUG-25 10800 C 0 0 0 0 0 | 0 0 0 21 +9 30 0 | 0 0 0 0 0
AUG-25 10900 C 0 0 0 0 0 | 0 0 0 18 +7 30 0 | 13 13 0 90 0
AUG-25 11000 C - - - - - | 15 15 15 16 - 31 94 | 15 15 94 94 -
TOTAL CALL 9 | TOTAL CALL 542 | TOTAL CALL 551 4128 +93
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 44 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 10 10 0 14 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 18 17 0 70 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 13 13 0 1 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 1 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 28 27 0 20 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 37 18 0 39 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 44 17 0 52 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 55 17 0 91 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 7 -3 26 0 | 76 19 0 105 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 10 -4 25 1 | 83 20 1 239 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 14 -6 25 0 | 116 25 0 264 0
AUG-25 8200 P 27 27 27 27 2 | 27 27 27 19 -9 25 87 | 133 27 89 284 +9
AUG-25 8300 P 0 0 0 0 0 | 32 33 32 26 -12 25 4 | 144 32 4 83 0
AUG-25 8400 P 45 45 45 45 1 | 42 44 36 36 -13 25 21 | 215 36 22 271 +1
AUG-25 8500 P 0 0 0 0 0 | 52 56 47 45 -18 24 13 | 224 47 13 348 +5
AUG-25 8600 P 78 80 78 80 2 | 65 73 61 60 -22 24 100 | 307 61 102 378 +58
AUG-25 8700 P 100 100 91 91 3 | 90 90 77 77 -28 24 71 | 355 77 74 240 -71
AUG-25 8800 P 116 116 116 116 1 | 117 120 94 99 -34 23 147 | 377 94 148 391 +102
AUG-25 8900 P 163 163 163 163 1 | 146 150 122 125 -42 23 54 | 503 122 55 56 +6
AUG-25 9000 P 0 0 0 0 0 | 186 191 160 156 -54 23 228 | 519 160 228 167 -127
AUG-25 9100 P 260 261 240 240 9 | 216 240 198 192 -67 23 10 | 591 198 19 108 +2
AUG-25 9200 P 0 0 0 0 0 | 270 287 244 237 -80 23 23 | 648 244 23 17 +10
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 290 -91 23 0 | 540 422 0 2 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 350 -101 23 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 438 438 438 415 -111 24 1 | 438 438 1 1 +1
AUG-25 9600 P 0 0 0 0 0 | 495 495 495 486 -120 24 1 | 495 495 1 1 +1
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 562 -130 24 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 644 -134 25 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 726 -140 26 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 812 -144 26 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 899 -149 26 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 989 -153 27 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1080 -156 27 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1173 -158 28 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1267 -161 28 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1362 -163 29 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 1457 -165 29 0 | 0 0 0 0 0
AUG-25 10800 P 0 0 0 0 0 | 0 0 0 1554 -166 30 0 | 0 0 0 0 0
AUG-25 10900 P 0 0 0 0 0 | 0 0 0 1651 -167 30 0 | 0 0 0 0 0
AUG-25 11000 P - - - - - | 0 0 0 1748 - 30 0 | 0 0 0 0 -
TOTAL PUT 19 | TOTAL PUT 761 | TOTAL PUT 780 3243 -3
| MONTH PUT/CALL RATIO 1.41
| MONTH TOTAL 1331 7371 +90
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 4498 +175 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4448 +175 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4398 +175 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 4348 +175 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 4298 +175 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 4248 +175 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 4148 +175 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 4048 +175 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3948 +175 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3848 +175 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3748 +175 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3648 +175 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3548 +175 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3448 +175 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 3348 +175 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 3248 +175 0 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 3148 +175 0 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 3048 +175 0 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2948 +175 0 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2848 +175 0 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2749 +175 30 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2649 +175 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2549 +175 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2450 +175 28 0 | 1866 1866 0 3 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2350 +175 27 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 2251 +175 27 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 2152 +174 27 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 2054 +175 27 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1956 +174 27 0 | 1432 661 0 15 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1858 +173 26 0 | 1375 613 0 23 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1761 +173 26 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1665 +172 26 0 | 1391 524 0 45 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1570 +171 26 0 | 1108 485 0 23 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1475 +169 26 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1382 +168 25 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1291 +166 25 0 | 614 396 0 28 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 1201 +163 25 0 | 568 277 0 49 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 1113 +160 25 0 | 521 330 0 22 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 1027 +156 25 0 | 589 271 0 20 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 944 +153 24 0 | 586 246 0 42 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 863 +147 24 0 | 958 225 0 10 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 786 +153 24 0 | 630 241 0 53 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 705 +141 23 0 | 605 186 0 32 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 634 +134 23 0 | 422 172 0 260 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 567 +124 23 0 | 500 233 0 100 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 505 +116 23 0 | 420 167 0 175 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 445 +104 23 0 | 332 158 0 236 0
SEP-25 9200 C 0 0 0 0 0 | 369 369 369 393 +96 23 1 | 535 136 1 231 0
SEP-25 9300 C 0 0 0 0 0 | 348 348 348 347 +88 23 14 | 422 119 14 509 +14
SEP-25 9400 C 0 0 0 0 0 | 300 300 300 306 +81 23 15 | 337 104 15 629 +15
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 269 +72 23 0 | 565 91 0 704 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 236 +63 23 0 | 352 80 0 522 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 208 +57 24 0 | 352 72 0 458 0
SEP-25 9800 C 0 0 0 0 0 | 141 180 141 183 +51 24 143 | 414 62 143 319 +56
SEP-25 9900 C 0 0 0 0 0 | 158 158 158 161 +46 24 41 | 308 55 41 93 -41
SEP-25 10000 C 0 0 0 0 0 | 132 134 132 142 +42 24 55 | 284 66 55 106 +32
SEP-25 10100 C 0 0 0 0 0 | 118 123 118 125 +38 25 95 | 265 64 95 112 +46
SEP-25 10200 C 0 0 0 0 0 | 83 83 83 111 +35 25 1 | 99 34 1 55 0
SEP-25 10300 C 0 0 0 0 0 | 93 93 93 98 +31 25 1 | 100 41 1 60 +1
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 87 +28 26 0 | 53 49 0 107 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 77 +25 26 0 | 142 22 0 4 0
SEP-25 10600 C 0 0 0 0 0 | 67 67 62 68 +22 26 111 | 103 34 111 170 +111
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 61 +20 27 0 | 39 27 0 87 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 53 +17 27 0 | 250 31 0 267 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 47 +15 27 0 | 136 30 0 160 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 41 +13 27 0 | 169 28 0 174 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 36 +12 28 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 477 | TOTAL CALL 477 5962 +234
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 236 25 0 1 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 208 206 0 4 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 252 52 0 166 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 278 123 0 5 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 303 34 0 247 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 529 34 0 341 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 551 46 0 445 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 486 33 0 105 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 490 26 0 79 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 718 39 0 264 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 772 23 0 68 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 11 -1 27 0 | 710 35 0 145 0
SEP-25 7500 P 0 0 0 0 0 | 26 26 25 14 -2 27 2 | 764 25 2 111 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 17 -3 26 0 | 781 39 0 122 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 22 -4 26 0 | 796 41 0 87 0
SEP-25 7800 P 0 0 0 0 0 | 36 36 36 28 -6 26 2 | 216 36 2 338 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 35 -8 26 0 | 544 67 0 392 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 44 -10 25 0 | 1195 66 0 352 0
SEP-25 8100 P 0 0 0 0 0 | 62 62 62 54 -13 25 55 | 612 62 55 420 +55
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 64 -16 25 1 | 677 103 1 379 +1
SEP-25 8300 P 0 0 0 0 0 | 86 86 86 77 -18 24 54 | 735 86 54 364 +54
SEP-25 8400 P 0 0 0 0 0 | 100 100 96 93 -22 24 2 | 626 96 2 347 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 112 -26 24 0 | 686 147 0 666 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 134 -31 24 0 | 560 175 0 362 0
SEP-25 8700 P 0 0 0 0 0 | 165 165 160 158 -37 23 2 | 715 160 2 109 0
SEP-25 8800 P 0 0 0 0 0 | 191 191 191 186 -44 23 1 | 539 191 1 29 +1
SEP-25 8900 P 0 0 0 0 0 | 248 248 216 218 -52 23 3 | 532 216 3 123 0
SEP-25 9000 P 0 0 0 0 0 | 270 270 270 256 -60 23 1 | 374 270 1 50 +1
SEP-25 9100 P 0 0 0 0 0 | 305 305 300 299 -70 23 12 | 305 300 12 12 +12
SEP-25 9200 P 0 0 0 0 0 | 367 367 367 348 -78 23 1 | 367 367 1 1 +1
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 401 -87 23 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 477 477 477 459 -95 23 1 | 1100 477 1 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 522 -104 23 0 | 808 808 0 1 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 588 -113 23 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 660 -123 24 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 741 -122 24 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 833 833 833 818 -127 25 1 | 833 833 1 1 +1
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 898 -132 25 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 980 -137 25 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1065 -141 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1151 -145 26 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1239 -148 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1328 -151 26 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1419 -154 26 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1511 -156 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1604 -158 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 1698 -160 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 1792 -162 27 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 1887 -164 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 138 | TOTAL PUT 138 6163 +126
| MONTH PUT/CALL RATIO 0.28
| MONTH TOTAL 615 12125 +360
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 5405 +173 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5305 +173 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5205 +173 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 5105 +173 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 5005 +173 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4905 +173 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4805 +173 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4705 +173 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4605 +173 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4505 +173 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4405 +173 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4305 +173 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 4105 +173 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3905 +172 0 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3806 +173 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3706 +173 27 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3606 +172 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3506 +172 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3407 +172 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3308 +172 26 0 | 2467 2467 0 1 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3208 +171 26 0 | 2638 2638 0 1 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 3109 +171 25 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 3011 +172 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2912 +171 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2814 +170 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2716 +170 25 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2619 +169 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2522 +168 25 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2426 +168 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2331 +167 25 0 | 1633 1633 0 1 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2236 +166 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 2143 +166 25 0 | 1676 1676 0 1 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 2050 +164 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1959 +163 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1868 +161 25 0 | 1374 1374 0 1 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1779 +160 24 0 | 1342 1342 0 1 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1692 +159 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1606 +157 24 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1522 +155 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1439 +152 24 0 | 0 0 0 0 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1359 +151 24 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1281 +149 24 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1204 +145 24 0 | 729 729 0 1 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 1130 +143 24 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 1059 +140 24 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 990 +150 24 0 | 0 0 0 0 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 916 +139 23 0 | 650 619 0 1 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 852 +134 23 0 | 560 484 0 19 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 791 +127 23 0 | 552 441 0 14 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 733 +122 23 0 | 512 402 0 28 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 676 +114 23 0 | 367 367 0 7 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 626 +110 23 0 | 333 330 0 15 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 578 +105 23 0 | 349 295 0 8 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 536 +102 23 0 | 395 276 0 35 0
DEC-25 9500 C 0 0 0 0 0 | 476 476 476 493 +95 23 7 | 476 277 7 56 +7
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 455 +90 23 0 | 328 218 0 49 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 419 +85 23 0 | 288 198 0 50 0
DEC-25 9800 C 0 0 0 0 0 | 361 380 361 388 +82 23 35 | 380 181 35 44 0
DEC-25 9900 C 0 0 0 0 0 | 338 338 338 356 +75 23 7 | 338 173 7 87 +1
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 330 +73 24 0 | 220 142 0 16 0
DEC-25 10100 C 0 0 0 0 0 | 290 295 290 304 +67 24 14 | 295 154 14 24 -14
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 280 +63 24 0 | 145 144 0 65 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 259 +58 24 0 | 177 151 0 14 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 239 +56 24 0 | 166 162 0 19 -5
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 221 +52 24 0 | 162 115 0 29 0
DEC-25 10600 C 0 0 0 0 0 | 201 201 201 203 +46 25 14 | 201 201 14 14 +14
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 187 +44 25 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 173 +42 25 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 161 +42 25 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 149 +40 25 0 | 109 109 0 1 0
DEC-25 11100 C 0 0 0 0 0 | 130 130 130 138 +41 25 1 | 130 103 1 2 +1
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 128 +40 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 109 +36 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 93 +32 26 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 80 +29 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 68 +25 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 59 +23 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 50 +20 27 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 43 +18 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 38 +17 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 33 +15 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 28 +13 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 25 +12 29 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 22 +11 29 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 19 +10 29 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 17 +9 30 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 15 +8 30 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 13 +7 30 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 12 +7 31 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10 +6 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 78 | TOTAL CALL 78 604 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 9 9 0 1 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 16 16 0 1 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 40 40 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 9 -3 25 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 12 -2 26 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 14 -4 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 17 -5 25 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 21 -5 25 0 | 138 138 0 1 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 26 -6 25 0 | 154 110 0 29 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 31 -7 25 0 | 198 158 0 7 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 38 -7 25 0 | 262 105 0 6 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 45 -9 25 0 | 209 147 0 6 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 54 -10 25 0 | 289 105 0 107 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 63 -14 25 0 | 243 118 0 39 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 74 -16 24 0 | 352 146 0 102 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 87 -17 24 0 | 417 236 0 93 0
DEC-25 7800 P 0 0 0 0 0 | 115 115 115 104 -17 25 17 | 453 115 17 155 -17
DEC-25 7900 P 0 0 0 0 0 | 129 129 129 120 -18 24 7 | 441 129 7 80 -4
DEC-25 8000 P 0 0 0 0 0 | 145 145 143 138 -18 24 22 | 549 143 22 255 -3
DEC-25 8100 P 0 0 0 0 0 | 161 161 161 156 -19 24 7 | 596 161 7 109 -7
DEC-25 8200 P 0 0 0 0 0 | 180 182 180 175 -22 24 14 | 647 180 14 48 -14
DEC-25 8300 P 0 0 0 0 0 | 204 204 204 197 -24 24 7 | 705 204 7 96 -4
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 220 -28 23 0 | 755 295 0 62 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 247 -31 23 0 | 618 333 0 6 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 276 -35 23 0 | 680 325 0 27 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 309 -39 23 0 | 633 419 0 32 0
DEC-25 8800 P 0 0 0 0 0 | 372 372 342 345 -44 23 35 | 602 342 35 205 +35
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 384 -49 23 0 | 0 0 0 1 0
DEC-25 9000 P 462 462 462 462 2 | 0 0 0 426 -55 23 0 | 545 462 2 5 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 472 -60 23 0 | 601 596 0 21 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 521 -65 23 0 | 891 891 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 574 -71 23 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 628 -79 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 685 -85 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 746 -91 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 814 -95 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 888 -92 24 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 958 -96 24 0 | 1280 1280 0 1 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1031 -99 24 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1105 -103 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1181 -106 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1259 -109 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1338 -113 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1420 -115 25 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1502 -119 25 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1586 -121 25 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1671 -124 25 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1758 -126 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1845 -129 25 0 | 2460 2460 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1933 -132 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2023 -133 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2204 -137 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2388 -141 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2575 -144 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2763 -148 27 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 2954 -150 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3145 -153 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3338 -155 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3533 -156 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3728 -158 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3923 -160 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4120 -161 29 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4317 -162 29 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4514 -163 29 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4712 -164 30 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 4910 -165 30 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5108 -166 30 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5307 -166 31 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5505 -167 31 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 109 | TOTAL PUT 111 1498 -14
| MONTH PUT/CALL RATIO 1.42
| MONTH TOTAL 189 2102 -10
MARKET PUT/CALL RATIO 0.96
MARKET TOTAL 3763 35135 +396
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED