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 AUG-25 9300 243 191 22 224 180 579 -63
C AUG-25 9600 234 105 23 118 102 587 -41
P JUL-25 8900 222 17 21 16 10 101 +7
P JUL-25 9100 189 65 19 75 40 244 +25
C JUL-25 9300 180 33 21 71 29 564 -50
C JUL-25 9400 180 18 22 42 16 196 -33
P JUL-25 9000 166 34 20 39 21 332 +13
P AUG-25 8900 107 143 22 136 116 144 +27
C SEP-25 9600 98 188 23 207 190 620 -47
C SEP-25 9700 85 163 23 180 164 543 -43
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 JUL 2025, THURSDAY 25 JUL 2025, FRIDAY
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 3336 -128 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 3236 -128 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 3136 -128 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 3036 -128 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2936 -128 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2836 -128 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2736 -128 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2636 -128 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 2536 -128 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 2436 -128 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 2336 -128 0 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 2236 -128 0 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 2136 -128 0 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 2036 -128 0 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1936 -128 0 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1836 -128 0 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1736 -128 0 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1636 -128 0 0 | 1241 1241 0 2 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1536 -128 0 0 | 0 0 0 0 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 1436 -128 0 0 | 0 0 0 0 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 1336 -128 0 0 | 0 0 0 0 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 1236 -128 0 0 | 907 559 0 1 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 1136 -128 0 0 | 892 373 0 5 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 1036 -128 0 0 | 630 514 0 4 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 936 -128 0 0 | 639 289 0 2 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 836 -128 0 0 | 601 227 0 29 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 736 -128 0 0 | 693 200 0 52 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 637 -127 26 0 | 580 182 0 212 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 542 -123 30 0 | 690 140 0 266 0
JUL-25 8700 C 530 530 530 530 1 | 0 0 0 442 -122 25 0 | 580 99 1 892 -1
JUL-25 8800 C 0 0 0 0 0 | 352 352 352 345 -121 22 2 | 367 66 2 781 0
JUL-25 8900 C 0 0 0 0 0 | 288 288 255 253 -118 21 3 | 385 49 3 455 -2
JUL-25 9000 C 258 258 258 258 1 | 206 206 206 168 -113 19 15 | 312 34 16 778 +14
JUL-25 9100 C 176 176 158 158 4 | 156 156 105 104 -95 19 20 | 215 26 24 638 -13
JUL-25 9200 C 125 125 112 112 4 | 98 98 56 58 -75 20 38 | 156 20 42 963 -2
JUL-25 9300 C 71 71 59 59 2 | 55 55 29 33 -50 21 178 | 127 12 180 564 +100
JUL-25 9400 C 42 42 33 33 3 | 34 34 16 18 -33 22 177 | 120 12 180 196 -93
JUL-25 9500 C 25 25 25 25 1 | 15 15 10 10 -22 24 5 | 96 8 6 158 -2
JUL-25 9600 C 16 16 16 16 1 | 8 8 8 6 -13 25 1 | 75 7 2 89 -130
JUL-25 9700 C 0 0 0 0 0 | 6 6 5 3 -9 26 11 | 68 5 11 135 +9
JUL-25 9800 C 0 0 0 0 0 | 3 3 3 2 -6 28 5 | 54 3 5 238 -5
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 1 -4 29 0 | 46 8 0 71 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 1 -3 32 0 | 41 8 0 41 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 21 10 0 6 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 26 3 0 106 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 24 3 0 3 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 16 5 0 113 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 18 9 0 328 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 2 2 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUL-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUL-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 1 1 0 97 0
JUL-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 1 1 0 55 0
JUL-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUL-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
TOTAL CALL 17 | TOTAL CALL 455 | TOTAL CALL 472 7280 -125
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 0 140 0 | 4 1 0 7 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 20 20 0 2 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 13 5 0 1 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 30 5 0 39 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 25 14 0 5 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 36 15 0 83 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 32 3 0 67 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 61 1 0 128 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 72 3 0 34 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 78 6 0 13 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 99 4 0 28 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 110 10 0 106 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 150 5 0 185 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 176 8 0 202 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 223 4 0 387 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 256 5 0 301 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 305 2 0 425 0
JUL-25 8200 P 0 0 0 0 0 | 2 2 2 1 0 38 1 | 284 2 1 224 0
JUL-25 8300 P 0 0 0 0 0 | 1 1 1 1 0 34 1 | 262 1 1 457 -1
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 332 2 0 756 0
JUL-25 8500 P 0 0 0 0 0 | 3 3 3 1 0 26 5 | 365 3 5 411 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 376 3 0 248 0
JUL-25 8700 P 5 5 5 5 1 | 0 0 0 4 +1 23 0 | 405 4 1 540 -1
JUL-25 8800 P 0 0 0 0 0 | 6 7 6 7 +2 21 28 | 400 6 28 696 -4
JUL-25 8900 P 0 0 0 0 0 | 12 16 10 17 +7 21 222 | 529 10 222 101 -162
JUL-25 9000 P 0 0 0 0 0 | 24 39 21 34 +13 20 166 | 685 18 166 332 +111
JUL-25 9100 P 40 42 40 42 2 | 45 75 44 65 +25 19 187 | 648 35 189 244 +110
JUL-25 9200 P 75 75 75 75 1 | 88 106 85 121 +50 19 71 | 386 64 72 132 +34
JUL-25 9300 P 142 142 142 142 1 | 151 163 148 196 +76 21 15 | 657 113 16 64 +13
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 280 +93 21 0 | 764 218 0 16 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 372 +104 22 0 | 806 298 0 12 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 467 +111 22 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 567 +114 26 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 666 +117 28 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 765 +124 29 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 865 +126 32 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 964 +126 0 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1064 +127 0 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1164 +127 0 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1264 +127 0 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1364 +128 0 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 1464 +128 0 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 1564 +128 0 0 | 0 0 0 0 0
JUL-25 10800 P 0 0 0 0 0 | 0 0 0 1664 +128 0 0 | 0 0 0 0 0
JUL-25 10900 P 0 0 0 0 0 | 0 0 0 1764 +128 0 0 | 0 0 0 0 0
JUL-25 11000 P 0 0 0 0 0 | 0 0 0 1864 +128 0 0 | 0 0 0 0 0
JUL-25 11100 P 0 0 0 0 0 | 0 0 0 1964 +128 0 0 | 0 0 0 0 0
JUL-25 11200 P 0 0 0 0 0 | 0 0 0 2064 +128 0 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 696 | TOTAL PUT 701 6246 +100
| MONTH PUT/CALL RATIO 1.48
| MONTH TOTAL 1173 13526 -25
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 2854 -121 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2754 -121 0 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2654 -121 0 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2554 -121 0 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2454 -121 0 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 2354 -121 0 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 2254 -121 0 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 2154 -121 0 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 2054 -121 0 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1954 -121 0 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1854 -121 0 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1755 -121 26 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1655 -121 25 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1556 -120 25 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1457 -120 25 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 1358 -121 24 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 1261 -119 25 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 1164 -119 24 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 1068 -118 24 0 | 783 588 0 2 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 974 -117 24 0 | 642 521 0 2 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 882 -115 24 0 | 483 437 0 4 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 792 -114 23 0 | 419 352 0 31 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 706 -110 23 0 | 623 299 0 124 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 619 -111 23 0 | 701 255 0 70 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 538 -110 22 0 | 426 213 0 104 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 462 -100 22 0 | 521 175 0 259 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 394 -93 22 0 | 514 148 0 130 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 334 -79 22 0 | 429 114 0 78 0
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 278 -80 22 0 | 370 101 0 289 0
AUG-25 9200 C 289 289 289 289 1 | 270 270 225 231 -71 22 65 | 318 78 66 295 +61
AUG-25 9300 C 0 0 0 0 0 | 224 224 180 191 -63 22 243 | 269 70 243 579 +240
AUG-25 9400 C 0 0 0 0 0 | 154 157 153 156 -56 23 5 | 227 56 5 440 +3
AUG-25 9500 C 168 168 168 168 1 | 154 154 123 128 -48 23 28 | 184 47 29 221 +26
AUG-25 9600 C 0 0 0 0 0 | 118 118 102 105 -41 23 234 | 154 40 234 587 +93
AUG-25 9700 C 0 0 0 0 0 | 93 97 93 87 -34 24 23 | 128 35 23 127 +19
AUG-25 9800 C 0 0 0 0 0 | 85 85 65 71 -30 24 5 | 109 30 5 125 +1
AUG-25 9900 C 0 0 0 0 0 | 65 65 55 59 -25 25 18 | 90 23 18 83 +16
AUG-25 10000 C 65 65 62 64 4 | 56 56 45 48 -22 25 15 | 79 21 19 202 0
AUG-25 10100 C 0 0 0 0 0 | 43 43 43 40 -19 26 2 | 65 34 2 7 0
AUG-25 10200 C 0 0 0 0 0 | 36 36 34 33 -16 26 3 | 54 14 3 13 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 27 -14 26 0 | 46 14 0 4 -45
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 23 -11 27 0 | 38 15 0 135 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 19 -10 27 0 | 29 14 0 87 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 16 -9 28 0 | 23 19 0 133 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 13 -8 28 0 | 25 11 0 526 0
AUG-25 10800 C 0 0 0 0 0 | 0 0 0 11 -7 29 0 | 20 18 0 183 0
AUG-25 10900 C 0 0 0 0 0 | 10 10 10 9 -6 29 2 | 13 10 2 90 0
AUG-25 11000 C 0 0 0 0 0 | 0 0 0 8 -5 30 0 | 15 15 0 185 0
AUG-25 11100 C 0 0 0 0 0 | 0 0 0 7 -4 30 0 | 13 13 0 100 0
AUG-25 11200 C 0 0 0 0 0 | 0 0 0 5 -5 30 0 | 12 12 0 12 0
TOTAL CALL 6 | TOTAL CALL 643 | TOTAL CALL 649 5227 +414
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 34 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 29 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 0 26 0 | 0 0 0 1 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 28 27 0 20 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 2 0 25 0 | 37 18 0 39 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 44 17 0 52 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 55 11 0 91 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 76 19 0 105 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 10 +2 24 0 | 83 20 0 239 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 15 +3 24 0 | 116 25 0 249 -15
AUG-25 8200 P 0 0 0 0 0 | 22 22 22 21 +5 24 1 | 133 20 1 283 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 29 +6 24 0 | 144 27 0 83 0
AUG-25 8400 P 0 0 0 0 0 | 34 35 34 39 +7 24 3 | 215 30 3 87 -1
AUG-25 8500 P 0 0 0 0 0 | 45 47 45 50 +10 23 3 | 224 39 3 372 +1
AUG-25 8600 P 0 0 0 0 0 | 56 65 56 67 +13 23 62 | 307 50 62 394 +18
AUG-25 8700 P 0 0 0 0 0 | 72 82 72 87 +17 23 74 | 355 65 74 295 +41
AUG-25 8800 P 92 95 92 95 5 | 93 106 91 112 +21 22 11 | 377 83 16 399 +5
AUG-25 8900 P 116 121 116 121 2 | 120 136 120 143 +27 22 105 | 503 106 107 144 +94
AUG-25 9000 P 0 0 0 0 0 | 153 173 153 178 +32 22 23 | 519 136 23 299 +21
AUG-25 9100 P 185 185 185 185 1 | 197 220 197 222 +41 22 19 | 591 175 20 135 +14
AUG-25 9200 P 240 244 240 244 3 | 238 274 238 274 +51 22 43 | 648 215 46 32 +10
AUG-25 9300 P 295 295 295 295 1 | 296 308 292 334 +60 22 10 | 540 270 11 40 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 399 +66 22 0 | 350 327 0 34 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 471 +72 23 0 | 438 398 0 1 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 548 +79 23 0 | 495 465 0 2 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 635 +91 24 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 719 +94 24 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 806 +94 25 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 850 900 850 896 +98 25 2 | 900 850 2 2 +2
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 987 +102 26 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1079 +104 26 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1174 +107 27 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1269 +109 27 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1365 +111 27 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1462 +112 28 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 1559 +113 28 0 | 0 0 0 0 0
AUG-25 10800 P 0 0 0 0 0 | 0 0 0 1657 +114 29 0 | 0 0 0 0 0
AUG-25 10900 P 0 0 0 0 0 | 0 0 0 1755 +115 29 0 | 0 0 0 0 0
AUG-25 11000 P 0 0 0 0 0 | 0 0 0 1854 +116 30 0 | 0 0 0 0 0
AUG-25 11100 P 0 0 0 0 0 | 0 0 0 1952 +116 30 0 | 0 0 0 0 0
AUG-25 11200 P 0 0 0 0 0 | 0 0 0 2051 +117 30 0 | 0 0 0 0 0
TOTAL PUT 12 | TOTAL PUT 356 | TOTAL PUT 368 3483 +190
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 1017 8710 +604
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 4383 -126 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4333 -126 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4283 -126 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 4233 -126 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 4183 -126 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 4133 -126 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 4033 -126 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3933 -126 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3833 -126 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3733 -126 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3633 -126 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3533 -126 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3433 -126 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3333 -126 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 3233 -126 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 3133 -126 0 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 3033 -126 0 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2933 -126 0 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2833 -126 0 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2733 -126 0 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2634 -125 29 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2534 -126 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2434 -126 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2335 -125 27 0 | 1866 1866 0 3 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2235 -126 26 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 2136 -125 26 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 2038 -124 27 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1939 -124 26 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1841 -124 26 0 | 1432 661 0 15 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1744 -123 26 0 | 1375 613 0 23 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1647 -122 26 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1551 -122 25 0 | 1391 524 0 45 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1456 -121 25 0 | 1108 485 0 23 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1363 -119 25 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1271 -118 25 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1180 -117 25 0 | 614 396 0 28 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 1092 -114 24 0 | 568 277 0 49 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 1005 -113 24 0 | 521 330 0 22 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 922 -110 24 0 | 589 271 0 20 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 840 -108 24 0 | 586 246 0 42 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 762 -105 24 0 | 958 225 0 10 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 678 -112 23 0 | 630 241 0 53 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 607 -108 23 0 | 605 186 0 32 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 541 -90 22 0 | 422 172 0 260 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 479 -85 22 0 | 500 233 0 100 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 423 -79 22 0 | 512 167 0 174 0
SEP-25 9100 C 0 0 0 0 0 | 362 362 362 372 -75 22 1 | 362 158 1 237 +1
SEP-25 9200 C 0 0 0 0 0 | 317 321 317 325 -69 22 2 | 535 136 2 232 +1
SEP-25 9300 C 0 0 0 0 0 | 301 301 297 284 -65 23 21 | 422 119 21 585 +21
SEP-25 9400 C 0 0 0 0 0 | 263 264 247 247 -58 23 36 | 337 104 36 717 +35
SEP-25 9500 C 0 0 0 0 0 | 221 221 221 216 -52 23 11 | 565 91 11 733 +11
SEP-25 9600 C 0 0 0 0 0 | 207 207 190 188 -47 23 98 | 352 80 98 620 +98
SEP-25 9700 C 0 0 0 0 0 | 180 180 164 163 -43 23 85 | 352 72 85 543 +85
SEP-25 9800 C 0 0 0 0 0 | 157 157 150 142 -38 24 58 | 414 62 58 377 +58
SEP-25 9900 C 0 0 0 0 0 | 132 132 126 123 -34 24 63 | 308 55 63 192 +63
SEP-25 10000 C 0 0 0 0 0 | 115 115 115 108 -30 24 48 | 284 66 48 147 0
SEP-25 10100 C 0 0 0 0 0 | 109 109 99 94 -27 25 72 | 265 64 72 181 +25
SEP-25 10200 C 0 0 0 0 0 | 86 87 86 82 -24 25 2 | 112 34 2 56 +1
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 72 -21 25 0 | 100 41 0 61 0
SEP-25 10400 C 0 0 0 0 0 | 70 70 70 62 -19 25 57 | 85 49 57 135 +57
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 53 -19 25 0 | 142 22 0 57 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 46 -17 26 0 | 103 34 0 170 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 39 -16 26 0 | 39 27 0 87 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 34 -15 26 0 | 250 31 0 321 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 29 -14 26 0 | 136 30 0 160 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 25 -13 26 0 | 169 28 0 174 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 22 -11 27 0 | 148 115 0 0 0
SEP-25 11200 C 0 0 0 0 0 | 0 0 0 18 -11 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 554 | TOTAL CALL 554 6743 +456
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 50 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 39 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 35 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 30 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 29 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 25 0 | 529 34 0 341 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 551 46 0 445 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 486 33 0 105 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 490 26 0 79 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 718 39 0 264 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 9 +3 26 0 | 772 23 0 68 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 11 +3 26 0 | 710 35 0 145 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 15 +4 26 0 | 764 25 0 111 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 19 +5 26 0 | 781 39 0 122 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 24 +6 25 0 | 796 41 0 87 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 31 +7 25 0 | 216 36 0 338 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 39 +8 25 0 | 544 67 0 392 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 49 +10 25 0 | 1195 45 0 407 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 59 +10 24 0 | 612 62 0 420 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 71 +10 24 0 | 677 103 0 379 0
SEP-25 8300 P 77 77 77 77 1 | 0 0 0 86 +13 24 0 | 735 77 1 365 +1
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 104 +17 24 0 | 626 96 0 347 0
SEP-25 8500 P 0 0 0 0 0 | 109 119 109 125 +20 23 3 | 686 107 3 670 +1
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 150 +23 23 0 | 560 127 0 339 0
SEP-25 8700 P 0 0 0 0 0 | 161 174 161 178 +27 23 31 | 715 143 31 139 +30
SEP-25 8800 P 0 0 0 0 0 | 200 204 200 209 +29 23 16 | 539 170 16 41 +10
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 247 +36 22 0 | 532 207 0 122 0
SEP-25 9000 P 0 0 0 0 0 | 287 287 287 290 +43 22 1 | 374 248 1 50 -1
SEP-25 9100 P 306 306 306 306 1 | 306 336 306 338 +49 22 23 | 336 280 24 18 +3
SEP-25 9200 P 0 0 0 0 0 | 389 391 376 391 +55 22 22 | 391 338 22 28 +8
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 449 +60 22 0 | 810 377 0 32 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 515 +68 23 0 | 1100 477 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 583 +70 23 0 | 808 808 0 1 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 655 +76 23 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 733 +84 24 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 811 +89 24 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 892 +89 24 0 | 833 833 0 1 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 975 +92 24 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1060 +95 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1148 +99 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1236 +100 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1327 +103 25 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1419 +106 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1511 +107 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1605 +109 26 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1700 +111 26 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 1795 +112 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 1891 +113 26 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 1988 +115 26 0 | 0 0 0 0 0
SEP-25 11200 P 0 0 0 0 0 | 0 0 0 2085 +116 27 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 96 | TOTAL PUT 98 6299 +52
| MONTH PUT/CALL RATIO 0.17
| MONTH TOTAL 652 13042 +508
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 5291 -128 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5191 -128 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5091 -128 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4991 -128 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4891 -128 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4791 -128 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4691 -128 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4591 -128 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4491 -128 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4391 -128 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4291 -128 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4191 -128 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3991 -128 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3792 -128 28 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3692 -128 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3592 -128 26 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3492 -128 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3393 -128 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3293 -128 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3194 -128 26 0 | 2467 2467 0 1 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3095 -128 26 0 | 2638 2638 0 1 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2996 -128 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2898 -127 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2799 -128 25 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2702 -127 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2604 -127 25 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2507 -127 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2411 -127 25 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2316 -126 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2221 -126 25 0 | 1633 1633 0 1 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2127 -125 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 2034 -125 25 0 | 1676 1676 0 1 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1942 -124 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1852 -123 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1762 -122 25 0 | 1374 1374 0 1 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1675 -120 24 0 | 1342 1342 0 1 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1588 -120 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1504 -118 24 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1421 -116 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1340 -115 24 0 | 0 0 0 0 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1262 -112 24 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1185 -110 24 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1111 -107 24 0 | 729 729 0 1 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 1039 -105 24 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 970 -102 24 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 892 -110 23 0 | 0 0 0 0 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 828 -107 23 0 | 650 619 0 1 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 767 -85 23 0 | 560 484 0 19 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 710 -81 23 0 | 552 441 0 14 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 657 -77 23 0 | 512 402 0 28 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 604 -78 23 0 | 367 367 0 7 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 557 -73 23 0 | 333 330 0 15 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 513 -73 23 0 | 349 295 0 8 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 474 -65 23 0 | 395 276 0 35 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 436 -62 23 0 | 476 277 0 56 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 397 -61 23 0 | 328 218 0 49 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 365 -58 23 0 | 288 198 0 50 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 337 -52 23 0 | 380 181 0 44 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 311 -47 23 0 | 338 173 0 87 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 287 -45 24 0 | 220 142 0 16 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 261 -43 24 0 | 295 154 0 24 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 240 -40 24 0 | 145 144 0 65 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 220 -38 24 0 | 177 151 0 14 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 203 -35 24 0 | 166 162 0 19 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 186 -34 24 0 | 215 115 0 36 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 172 -31 24 0 | 205 199 0 28 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 156 -31 24 0 | 189 184 0 21 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 145 -26 25 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 134 -22 25 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 124 -21 25 0 | 109 109 0 1 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 112 -23 25 0 | 130 103 0 2 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 103 -22 25 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 87 -21 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 73 -16 26 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 61 -14 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 52 -12 26 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 44 -10 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 37 -9 27 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 31 -8 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 27 -6 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 23 -6 27 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 19 -6 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 17 -4 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 14 -4 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12 -4 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11 -3 29 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8 -2 29 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 7 -2 29 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6 -2 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 646 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 45 0 | 9 9 0 1 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 43 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 37 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 16 16 0 1 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 26 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 0 25 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 40 40 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 11 +1 26 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 16 +1 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 20 +1 25 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 25 +2 25 0 | 138 138 0 1 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 30 +2 25 0 | 154 110 0 29 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 36 +3 25 0 | 198 158 0 7 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 43 +3 25 0 | 262 105 0 6 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 51 +4 25 0 | 209 147 0 6 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 61 +5 25 0 | 289 105 0 107 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 71 +6 25 0 | 243 118 0 39 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 84 +8 24 0 | 352 146 0 102 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 97 +8 24 0 | 417 236 0 93 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 116 +10 24 0 | 453 115 0 155 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 134 +12 24 0 | 441 129 0 80 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 152 +13 24 0 | 549 143 0 255 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 171 +16 24 0 | 596 161 0 109 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 193 +18 24 0 | 647 180 0 48 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 216 +21 24 0 | 705 204 0 96 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 242 +23 23 0 | 755 295 0 62 0
DEC-25 8500 P 0 0 0 0 0 | 253 253 253 272 +27 23 1 | 618 253 1 5 -1
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 303 +28 23 0 | 680 325 0 27 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 341 +35 23 0 | 633 419 0 32 0
DEC-25 8800 P 0 0 0 0 0 | 354 354 354 380 +40 23 24 | 602 342 24 229 +24
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 422 +43 23 0 | 382 373 0 15 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 468 +46 23 0 | 545 413 0 7 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 514 +47 23 0 | 601 456 0 21 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 569 +54 23 0 | 891 520 0 7 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 621 +55 23 0 | 572 559 0 21 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 682 +59 23 0 | 628 614 0 21 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 744 +62 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 808 +65 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 882 +74 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 952 +77 24 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1025 +79 24 0 | 1280 1280 0 1 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1099 +81 24 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1175 +84 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1254 +87 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1333 +89 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1415 +92 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1498 +94 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1582 +96 25 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1668 +98 25 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1755 +101 25 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1843 +103 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1931 +103 25 0 | 2460 2460 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2021 +105 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2112 +107 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2296 +110 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2482 +112 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2670 +114 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2861 +116 26 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3053 +118 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3246 +119 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3440 +120 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3636 +122 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3832 +122 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4028 +122 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4226 +124 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4423 +124 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4621 +124 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4820 +125 29 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5018 +125 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5217 +126 29 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5416 +126 29 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5615 +126 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 25 | TOTAL PUT 25 1585 +23
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 25 2231 +23
MARKET PUT/CALL RATIO 0.71
MARKET TOTAL 2867 37509 +1110
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED