MINI-HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUL-25 9100 506 0 0 100 2 0 -30
C AUG-25 9600 357 57 22 86 50 830 -33
C JUL-25 9100 192 0 0 56 1 232 -60
C DEC-25 10600 190 135 24 150 150 176 -22
P SEP-25 8800 183 219 21 217 195 223 +19
P AUG-25 9100 170 242 20 247 195 425 +34
P SEP-25 9100 141 366 21 353 336 159 +39
P JUL-25 9200 129 0 0 156 80 0 -90
P AUG-25 8900 128 145 20 155 115 242 +18
C JUL-25 9000 117 0 0 155 30 0 -136
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 JUL 2025, TUESDAY 30 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 0 -3329 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 0 -3229 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 0 -3129 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 0 -3029 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 0 -2929 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 0 -2829 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 0 -2729 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 0 -2629 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 0 -2529 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 0 -2429 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 0 -2329 0 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 0 -2229 0 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 0 -2129 0 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 0 -2029 0 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 0 -1929 0 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 0 -1829 0 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 0 -1729 0 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 0 -1629 0 0 | 1241 1241 0 0 -2
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 0 -1529 0 0 | 0 0 0 0 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 0 -1429 0 0 | 0 0 0 0 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 0 -1329 0 0 | 0 0 0 0 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 0 -1229 0 0 | 907 559 0 0 -1
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 0 -1129 0 0 | 892 373 0 0 -5
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 0 -1029 0 0 | 630 514 0 0 -4
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 0 -929 0 0 | 639 289 0 0 -2
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 0 -829 0 0 | 601 227 0 0 -29
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 0 -729 0 0 | 693 200 0 0 -52
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 0 -629 0 0 | 580 182 0 0 -212
JUL-25 8600 C 0 0 0 0 0 | 480 480 480 0 -529 0 4 | 690 140 4 0 -266
JUL-25 8700 C 0 0 0 0 0 | 372 372 372 0 -429 0 8 | 580 99 8 0 -890
JUL-25 8800 C 0 0 0 0 0 | 246 319 246 0 -333 0 21 | 367 66 21 0 -780
JUL-25 8900 C 0 0 0 0 0 | 146 207 146 0 -234 0 82 | 385 49 82 0 -454
JUL-25 9000 C 155 155 155 155 1 | 62 99 30 0 -136 0 116 | 312 30 117 0 -779
JUL-25 9100 C 56 56 39 39 2 | 10 25 1 0 -60 0 190 | 215 1 192 232 -223
JUL-25 9200 C 17 17 9 9 4 | 2 2 1 0 -22 0 35 | 156 1 39 964 +1
JUL-25 9300 C 5 5 5 5 1 | 1 1 1 0 -8 0 2 | 127 1 3 674 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 0 -3 0 0 | 120 2 0 204 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 96 1 0 234 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 75 4 0 141 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 68 3 0 135 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 54 3 0 238 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 46 1 0 36 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 41 1 0 41 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 21 10 0 6 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 26 3 0 106 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 24 3 0 3 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 16 5 0 113 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 9 0 328 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUL-25 10800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUL-25 10900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 97 0
JUL-25 11000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 55 0
JUL-25 11100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUL-25 11200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 8 | TOTAL CALL 458 | TOTAL CALL 466 3607 -3698
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 0 -1 0 0 | 4 1 0 7 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 20 0 2 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 13 5 0 1 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 30 5 0 39 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 25 14 0 5 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 36 15 0 83 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 32 3 0 67 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 61 1 0 128 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 72 3 0 34 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 78 6 0 13 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 99 4 0 28 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 110 10 0 106 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 150 5 0 185 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 176 1 0 201 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 223 4 0 387 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 256 5 0 301 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 305 1 0 424 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 284 2 0 224 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 262 1 0 457 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 332 2 0 756 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 365 1 0 411 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 376 1 0 246 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 405 2 0 538 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 400 2 0 660 0
JUL-25 8900 P 0 0 0 0 0 | 1 2 1 0 -3 0 23 | 529 1 23 84 -17
JUL-25 9000 P 6 6 6 6 1 | 10 21 1 0 -9 0 11 | 685 1 12 478 0
JUL-25 9100 P 31 42 26 41 10 | 66 100 2 0 -30 0 496 | 648 2 506 0 -427
JUL-25 9200 P 0 0 0 0 0 | 153 156 80 0 -90 0 129 | 386 64 129 0 -167
JUL-25 9300 P 0 0 0 0 0 | 254 254 190 0 -177 0 25 | 657 113 25 0 -131
JUL-25 9400 P 0 0 0 0 0 | 290 290 290 0 -272 0 8 | 764 218 8 0 -16
JUL-25 9500 P 0 0 0 0 0 | 387 392 387 0 -375 0 2 | 806 298 2 0 -12
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 0 -474 0 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 0 -571 0 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 0 -671 0 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 0 -771 0 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 0 -871 0 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 0 -971 0 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 0 -1071 0 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 0 -1171 0 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 0 -1271 0 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 0 -1371 0 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 0 -1471 0 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 0 -1571 0 0 | 0 0 0 0 0
JUL-25 10800 P 0 0 0 0 0 | 0 0 0 0 -1671 0 0 | 0 0 0 0 0
JUL-25 10900 P 0 0 0 0 0 | 0 0 0 0 -1771 0 0 | 0 0 0 0 0
JUL-25 11000 P 0 0 0 0 0 | 0 0 0 0 -1871 0 0 | 0 0 0 0 0
JUL-25 11100 P 0 0 0 0 0 | 0 0 0 0 -1971 0 0 | 0 0 0 0 0
JUL-25 11200 P 0 0 0 0 0 | 0 0 0 0 -2071 0 0 | 0 0 0 0 0
TOTAL PUT 11 | TOTAL PUT 694 | TOTAL PUT 705 5865 -770
| MONTH PUT/CALL RATIO 1.51
| MONTH TOTAL 1171 9472 -4468
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 2741 -105 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2641 -105 0 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2541 -105 0 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2441 -105 0 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2341 -105 0 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 2241 -105 0 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 2141 -105 0 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 2041 -105 0 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1941 -105 0 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1841 -105 0 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1742 -104 29 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1642 -105 27 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1543 -104 28 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1443 -104 26 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1344 -104 25 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 1246 -103 25 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 1148 -103 25 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 1080 1080 1075 1051 -103 24 2 | 1080 1075 2 2 +2
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 955 -102 24 0 | 783 588 0 2 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 861 -101 24 0 | 642 521 0 2 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 768 -101 23 0 | 483 437 0 4 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 678 -100 23 0 | 419 352 0 31 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 587 -102 22 0 | 623 299 0 124 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 504 -96 21 0 | 701 255 0 70 0
AUG-25 8700 C 0 0 0 0 0 | 427 427 427 417 -106 20 1 | 550 213 1 105 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 351 -91 20 0 | 521 175 0 260 0
AUG-25 8900 C 0 0 0 0 0 | 331 360 298 285 -85 20 7 | 514 148 7 131 +1
AUG-25 9000 C 0 0 0 0 0 | 240 273 211 229 -75 20 11 | 429 114 11 79 +2
AUG-25 9100 C 247 247 235 235 2 | 183 227 179 181 -73 20 84 | 370 101 86 314 +21
AUG-25 9200 C 203 203 187 187 2 | 145 190 143 145 -59 20 26 | 318 78 28 275 +16
AUG-25 9300 C 150 150 150 150 3 | 138 138 110 116 -51 21 13 | 269 70 16 663 -8
AUG-25 9400 C 0 0 0 0 0 | 102 116 81 92 -44 21 78 | 227 56 78 545 +60
AUG-25 9500 C 0 0 0 0 0 | 78 91 65 73 -38 22 47 | 184 47 47 223 -4
AUG-25 9600 C 86 86 86 86 1 | 64 76 50 57 -33 22 356 | 154 40 357 830 +256
AUG-25 9700 C 0 0 0 0 0 | 50 57 43 45 -27 23 99 | 128 35 99 261 +93
AUG-25 9800 C 54 54 54 54 2 | 44 45 35 36 -22 23 43 | 109 30 45 123 -34
AUG-25 9900 C 44 44 44 44 1 | 32 35 30 28 -19 24 36 | 90 23 37 59 +23
AUG-25 10000 C 0 0 0 0 0 | 27 28 24 23 -15 25 23 | 79 21 23 388 +20
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 18 -12 25 0 | 65 25 0 7 0
AUG-25 10200 C 0 0 0 0 0 | 17 17 15 14 -11 25 2 | 54 14 2 13 0
AUG-25 10300 C 0 0 0 0 0 | 13 13 12 12 -9 26 2 | 46 12 2 6 +2
AUG-25 10400 C 0 0 0 0 0 | 12 12 10 9 -8 26 4 | 38 10 4 137 +2
AUG-25 10500 C 0 0 0 0 0 | 8 8 8 8 -6 27 1 | 29 8 1 87 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 6 -5 27 0 | 23 19 0 133 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 5 -4 28 0 | 25 11 0 527 0
AUG-25 10800 C 0 0 0 0 0 | 6 6 6 4 -4 28 1 | 20 6 1 183 0
AUG-25 10900 C 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 13 10 0 56 -35
AUG-25 11000 C 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 15 8 0 185 0
AUG-25 11100 C 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 13 13 0 100 0
AUG-25 11200 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 12 12 0 12 0
TOTAL CALL 11 | TOTAL CALL 836 | TOTAL CALL 847 5937 +417
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 47 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 10 10 0 14 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 18 5 0 158 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 13 13 0 1 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 1 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 28 27 0 20 0
AUG-25 7600 P 0 0 0 0 0 | 7 7 7 3 +1 27 20 | 37 7 20 55 +16
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 44 17 0 52 0
AUG-25 7800 P 0 0 0 0 0 | 9 9 9 5 +1 25 10 | 55 9 10 101 +10
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 76 19 0 105 0
AUG-25 8000 P 0 0 0 0 0 | 11 13 11 11 +3 25 11 | 83 11 11 239 -10
AUG-25 8100 P 0 0 0 0 0 | 16 16 16 15 +3 24 4 | 116 16 4 250 +1
AUG-25 8200 P 0 0 0 0 0 | 20 20 20 20 +4 24 21 | 133 20 21 286 -1
AUG-25 8300 P 0 0 0 0 0 | 23 27 23 27 +4 23 9 | 144 23 9 254 +9
AUG-25 8400 P 0 0 0 0 0 | 36 36 30 36 +5 22 12 | 215 30 12 88 +1
AUG-25 8500 P 0 0 0 0 0 | 49 49 36 49 +7 22 85 | 224 36 85 422 +25
AUG-25 8600 P 0 0 0 0 0 | 64 66 48 65 +8 22 105 | 307 48 105 446 +33
AUG-25 8700 P 0 0 0 0 0 | 85 91 63 86 +11 21 94 | 355 63 94 313 +15
AUG-25 8800 P 0 0 0 0 0 | 111 111 84 112 +14 21 41 | 377 83 41 352 -61
AUG-25 8900 P 121 122 121 122 2 | 148 155 115 145 +18 20 126 | 503 106 128 242 +100
AUG-25 9000 P 158 168 158 168 3 | 180 195 150 189 +26 20 78 | 519 136 81 286 -18
AUG-25 9100 P 203 203 203 203 2 | 222 247 195 242 +34 20 168 | 591 175 170 425 +136
AUG-25 9200 P 0 0 0 0 0 | 279 288 254 303 +42 20 24 | 648 215 24 177 +4
AUG-25 9300 P 0 0 0 0 0 | 315 356 310 370 +50 20 50 | 540 270 50 33 -6
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 445 +57 21 0 | 440 327 0 34 0
AUG-25 9500 P 0 0 0 0 0 | 460 460 460 526 +64 21 2 | 460 398 2 3 +2
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 618 +75 23 0 | 495 465 0 2 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 706 +77 23 0 | 611 610 0 2 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 796 +82 24 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 888 +86 24 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 982 +89 25 0 | 900 850 0 2 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1077 +92 25 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1173 +94 25 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1270 +96 26 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 1310 1310 1310 1368 +98 26 2 | 1310 1310 2 2 +2
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1466 +99 27 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1565 +100 27 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 1664 +101 28 0 | 0 0 0 0 0
AUG-25 10800 P 0 0 0 0 0 | 0 0 0 1763 +102 28 0 | 0 0 0 0 0
AUG-25 10900 P 0 0 0 0 0 | 0 0 0 1862 +102 28 0 | 0 0 0 0 0
AUG-25 11000 P 0 0 0 0 0 | 0 0 0 1961 +102 28 0 | 0 0 0 0 0
AUG-25 11100 P 0 0 0 0 0 | 0 0 0 2061 +103 29 0 | 0 0 0 0 0
AUG-25 11200 P 0 0 0 0 0 | 0 0 0 2161 +104 30 0 | 0 0 0 0 0
TOTAL PUT 7 | TOTAL PUT 862 | TOTAL PUT 869 4365 +258
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 1716 10302 +675
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 4267 -108 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4217 -108 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4167 -108 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 4117 -108 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 4067 -108 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 4017 -108 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3917 -108 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3817 -108 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3717 -108 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3617 -108 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3517 -108 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3417 -108 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3317 -108 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3217 -108 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 3117 -108 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 3017 -108 0 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2917 -108 0 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2817 -108 0 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2717 -108 0 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2617 -108 0 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2518 -108 29 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2418 -108 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2318 -108 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2219 -108 28 0 | 1866 1866 0 3 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2120 -107 28 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 2021 -107 27 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1922 -107 27 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1823 -107 26 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1725 -107 26 0 | 1432 661 0 15 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1628 -107 26 0 | 1375 613 0 23 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1531 -107 25 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1436 -105 25 0 | 1391 524 0 45 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1341 -105 25 0 | 1108 485 0 23 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1247 -105 24 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1155 -104 24 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1065 -103 24 0 | 614 396 0 28 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 977 -102 24 0 | 568 277 0 49 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 891 -101 23 0 | 521 330 0 22 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 808 -99 23 0 | 589 271 0 20 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 727 -98 23 0 | 586 246 0 42 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 644 -102 22 0 | 958 225 0 10 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 570 -90 22 0 | 630 241 0 53 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 500 -87 21 0 | 605 186 0 32 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 437 -83 21 0 | 422 172 0 260 0
SEP-25 8900 C 0 0 0 0 0 | 385 385 385 379 -78 21 18 | 500 233 18 100 0
SEP-25 9000 C 0 0 0 0 0 | 388 388 332 327 -77 21 18 | 512 167 18 189 +16
SEP-25 9100 C 0 0 0 0 0 | 325 325 289 281 -71 21 4 | 362 158 4 196 -41
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 241 -61 21 0 | 535 136 0 233 0
SEP-25 9300 C 0 0 0 0 0 | 217 217 217 206 -55 21 1 | 422 119 1 606 0
SEP-25 9400 C 0 0 0 0 0 | 205 205 205 177 -51 22 27 | 337 104 27 762 +27
SEP-25 9500 C 0 0 0 0 0 | 176 176 176 152 -45 22 33 | 565 91 33 790 +33
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 130 -41 22 0 | 352 80 0 607 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 112 -36 23 0 | 352 72 0 641 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 95 -32 23 0 | 414 62 0 415 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 81 -29 23 0 | 308 55 0 234 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 70 -24 24 0 | 284 66 0 238 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 60 -22 24 0 | 265 64 0 181 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 52 -19 24 0 | 112 34 0 56 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 45 -16 25 0 | 100 41 0 60 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 39 -15 25 0 | 85 49 0 135 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 33 -13 25 0 | 142 22 0 57 0
SEP-25 10600 C 0 0 0 0 0 | 33 33 33 28 -12 25 1 | 103 33 1 228 +1
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 24 -10 26 0 | 45 27 0 144 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 21 -8 26 0 | 250 31 0 321 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 18 -7 26 0 | 136 30 0 160 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 15 -6 26 0 | 169 28 0 174 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 13 -5 27 0 | 148 115 0 0 0
SEP-25 11200 C 0 0 0 0 0 | 0 0 0 11 -4 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 102 | TOTAL CALL 102 7211 +36
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 52 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 51 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 49 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 46 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 43 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 39 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 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 2 +1 28 0 | 529 34 0 341 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 551 46 0 445 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 486 33 0 105 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 490 26 0 79 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 718 39 0 264 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 9 +1 26 0 | 772 23 0 68 0
SEP-25 7400 P 0 0 0 0 0 | 16 16 16 12 +2 26 1 | 710 16 1 10 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 15 +2 26 0 | 764 25 0 111 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 19 +2 25 0 | 781 39 0 122 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 25 +3 25 0 | 796 27 0 91 0
SEP-25 7800 P 0 0 0 0 0 | 29 29 29 31 +3 25 1 | 216 29 1 338 0
SEP-25 7900 P 0 0 0 0 0 | 39 39 39 39 +4 24 1 | 544 39 1 392 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 48 +3 24 0 | 1195 45 0 407 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 58 +4 23 0 | 612 61 0 421 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 72 +7 23 0 | 677 103 0 379 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 88 +8 23 0 | 735 77 0 365 0
SEP-25 8400 P 0 0 0 0 0 | 102 102 102 107 +10 23 1 | 626 91 1 347 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 129 +11 22 0 | 686 107 0 672 0
SEP-25 8600 P 0 0 0 0 0 | 143 148 143 155 +14 22 2 | 560 127 2 349 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 185 +16 22 0 | 715 143 0 139 0
SEP-25 8800 P 0 0 0 0 0 | 195 217 195 219 +19 21 183 | 539 170 183 223 +182
SEP-25 8900 P 0 0 0 0 0 | 251 251 251 262 +27 21 21 | 532 207 21 252 +21
SEP-25 9000 P 0 0 0 0 0 | 293 307 266 310 +32 21 110 | 374 248 110 155 +104
SEP-25 9100 P 0 0 0 0 0 | 337 353 336 366 +39 21 141 | 360 280 141 159 +123
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 424 +48 21 0 | 391 338 0 53 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 487 +48 21 0 | 810 377 0 35 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 557 +50 22 0 | 1100 477 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 631 +56 22 0 | 808 808 0 1 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 717 +68 23 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 798 +71 23 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 881 +75 23 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 967 +79 23 0 | 833 833 0 1 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1054 +82 24 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1144 +86 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1235 +88 24 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1327 +91 24 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1421 +93 25 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1515 +95 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1610 +96 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1706 +98 25 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1803 +100 26 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 1900 +101 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 1998 +102 26 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2096 +103 27 0 | 0 0 0 0 0
SEP-25 11200 P 0 0 0 0 0 | 0 0 0 2194 +104 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 461 | TOTAL PUT 461 6767 +430
| MONTH PUT/CALL RATIO 4.51
| MONTH TOTAL 563 13978 +466
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 5168 -109 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5068 -109 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4968 -109 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4868 -109 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4768 -109 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4668 -109 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4568 -109 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4468 -109 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4368 -109 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4268 -109 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4168 -109 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4068 -109 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3868 -109 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3669 -109 28 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3569 -109 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3469 -109 26 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3370 -108 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3270 -109 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3171 -108 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3072 -108 27 0 | 2467 2467 0 1 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2973 -108 26 0 | 2638 2638 0 1 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2874 -108 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2776 -108 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2678 -107 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2580 -107 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2483 -107 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2387 -106 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2291 -106 25 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2196 -105 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2101 -105 25 0 | 1633 1633 0 1 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2008 -104 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1916 -103 25 0 | 1676 1676 0 1 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1824 -103 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1734 -102 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1646 -101 24 0 | 1374 1374 0 1 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1559 -99 24 0 | 1342 1342 0 1 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1473 -99 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1390 -97 24 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1308 -96 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1228 -95 24 0 | 0 0 0 0 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1150 -93 24 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1075 -91 23 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1002 -90 23 0 | 729 729 0 1 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 932 -87 23 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 857 -93 23 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 791 -87 22 0 | 0 0 0 0 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 730 -83 22 0 | 650 619 0 1 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 670 -82 22 0 | 560 484 0 19 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 617 -76 22 0 | 552 441 0 14 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 565 -71 22 0 | 512 402 0 28 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 516 -67 22 0 | 367 367 0 7 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 474 -65 22 0 | 333 330 0 15 0
DEC-25 9300 C 0 0 0 0 0 | 449 449 449 430 -64 22 7 | 449 295 7 15 +7
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 395 -58 22 0 | 395 276 0 35 0
DEC-25 9500 C 0 0 0 0 0 | 397 399 390 360 -55 22 28 | 476 277 28 84 +28
DEC-25 9600 C 0 0 0 0 0 | 361 364 340 329 -52 23 21 | 364 218 21 63 +14
DEC-25 9700 C 0 0 0 0 0 | 313 313 313 300 -48 23 7 | 313 198 7 50 0
DEC-25 9800 C 0 0 0 0 0 | 300 303 286 274 -45 23 35 | 380 181 35 44 0
DEC-25 9900 C 0 0 0 0 0 | 261 261 261 250 -44 23 7 | 338 173 7 94 +7
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 228 -37 23 0 | 295 142 0 17 0
DEC-25 10100 C 0 0 0 0 0 | 232 232 210 208 -37 23 8 | 295 154 8 26 -2
DEC-25 10200 C 0 0 0 0 0 | 205 205 205 190 -34 23 2 | 225 144 2 65 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 174 -31 24 0 | 225 151 0 15 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 160 -29 24 0 | 166 162 0 19 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 145 -28 24 0 | 215 115 0 36 0
DEC-25 10600 C 0 0 0 0 0 | 150 150 150 135 -22 24 190 | 205 150 190 176 +148
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 124 -26 24 0 | 189 184 0 21 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 110 -28 24 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 100 -27 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 91 -22 24 0 | 109 109 0 1 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 83 -21 25 0 | 130 103 0 2 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 75 -20 25 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 62 -18 25 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 52 -15 25 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 43 -13 25 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 30 -10 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 25 -9 26 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 21 -8 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 18 -6 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 15 -6 27 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12 -6 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11 -4 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9 -4 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8 -3 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 7 -3 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 3 -2 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 305 | TOTAL CALL 305 854 +202
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 25 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 40 40 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 8 +1 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 10 +2 26 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 12 +2 26 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 15 +2 26 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 19 +3 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 23 +3 25 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 28 +4 25 0 | 138 138 0 1 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 33 +4 25 0 | 154 110 0 29 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 40 +5 25 0 | 198 158 0 7 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 48 +6 25 0 | 262 105 0 6 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 56 +6 25 0 | 209 147 0 6 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 66 +7 24 0 | 289 105 0 107 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 78 +6 24 0 | 243 118 0 39 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 93 +12 24 0 | 352 146 0 102 0
DEC-25 7700 P 0 0 0 0 0 | 106 106 106 108 +10 24 1 | 417 106 1 93 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 125 +12 24 0 | 453 115 0 155 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 141 +12 24 0 | 441 129 0 81 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 159 +12 24 0 | 549 143 0 245 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 179 +13 23 0 | 596 161 0 109 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 202 +16 23 0 | 647 180 0 48 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 228 +19 23 0 | 705 204 0 104 0
DEC-25 8400 P 0 0 0 0 0 | 257 257 257 256 +21 23 89 | 755 249 89 123 +54
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 287 +23 23 0 | 618 253 0 6 0
DEC-25 8600 P 0 0 0 0 0 | 324 324 324 321 +25 22 7 | 680 307 7 68 +7
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 358 +28 22 0 | 633 320 0 33 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 401 +33 22 0 | 602 342 0 325 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 446 +36 22 0 | 382 373 0 15 0
DEC-25 9000 P 452 452 452 452 1 | 0 0 0 494 +39 22 0 | 545 413 1 8 +1
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 546 +42 22 0 | 601 456 0 21 0
DEC-25 9200 P 0 0 0 0 0 | 607 607 596 603 +47 22 21 | 891 520 21 21 +14
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 661 +43 22 0 | 572 559 0 21 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 725 +52 22 0 | 628 614 0 21 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 791 +57 22 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 865 +69 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 937 +60 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1010 +62 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1086 +65 23 0 | 1280 1280 0 1 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1164 +68 23 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1243 +70 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1325 +72 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1407 +74 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1492 +77 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1577 +78 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1664 +80 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1753 +82 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1842 +84 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1932 +85 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2023 +87 24 0 | 2460 2460 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2115 +88 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2207 +89 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2394 +91 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2584 +94 25 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2775 +96 25 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2968 +98 26 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3162 +99 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3357 +100 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3553 +101 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3750 +103 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3947 +103 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4144 +103 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4343 +105 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4541 +105 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4740 +106 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4939 +106 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5138 +106 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5337 +107 29 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5536 +107 29 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5736 +107 29 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 118 | TOTAL PUT 119 1799 +76
| MONTH PUT/CALL RATIO 0.39
| MONTH TOTAL 424 2653 +278
MARKET PUT/CALL RATIO 1.25
MARKET TOTAL 3874 36405 -3049
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED