MINI-HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C SEP-25 9700 164 59 22 64 49 1705 -1
P OCT-25 8700 139 62 22 68 61 417 -9
P OCT-25 9600 126 392 21 425 375 129 -25
P SEP-25 9100 122 52 21 72 45 519 -15
P OCT-25 9500 115 332 21 356 314 595 -23
C SEP-25 9600 114 82 22 89 68 1370 -1
P OCT-25 9400 103 276 21 310 261 825 -24
P DEC-25 8000 94 55 24 63 61 289 -9
P OCT-25 9000 93 124 22 132 112 150 -14
C SEP-25 9500 86 113 21 129 100 1959 +1
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 SEP 2025, FRIDAY 15 SEP 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 4646 +32 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4596 +32 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4546 +32 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 4496 +32 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 4446 +32 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 4396 +32 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 4296 +32 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 4196 +32 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 4096 +32 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3996 +32 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3896 +32 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3796 +32 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3696 +32 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3596 +32 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 3496 +32 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 3396 +32 0 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 3296 +32 0 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 3196 +32 0 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 3096 +32 0 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2996 +32 0 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2896 +32 0 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2796 +32 0 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2696 +32 0 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2596 +32 0 0 | 2158 1866 0 3 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2496 +32 0 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 2396 +32 0 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 2296 +32 0 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 2196 +32 0 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 2096 +32 0 0 | 1432 661 0 15 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1996 +32 0 0 | 1375 613 0 23 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1896 +32 0 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1796 +32 0 0 | 1391 524 0 45 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1696 +32 0 0 | 1108 485 0 23 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1596 +32 0 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1496 +32 0 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1396 +32 0 0 | 614 396 0 28 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 1296 +32 0 0 | 568 277 0 49 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 1196 +31 0 0 | 521 330 0 22 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 1097 +32 25 0 | 826 271 0 23 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 997 +31 23 0 | 586 246 0 42 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 898 +30 23 0 | 958 225 0 5 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 801 +30 24 0 | 750 241 0 57 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 704 +28 23 0 | 605 186 0 90 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 610 +21 23 0 | 508 172 0 302 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 516 +18 22 0 | 500 173 0 368 0
SEP-25 9000 C 0 0 0 0 0 | 449 449 449 430 +20 22 1 | 512 132 1 700 -1
SEP-25 9100 C 0 0 0 0 0 | 347 351 344 346 +15 21 5 | 392 97 5 391 -2
SEP-25 9200 C 270 271 242 242 4 | 275 275 274 271 +11 21 2 | 535 75 6 400 -1
SEP-25 9300 C 0 0 0 0 0 | 189 220 184 207 +7 21 17 | 422 56 17 914 -2
SEP-25 9400 C 0 0 0 0 0 | 136 173 130 154 +3 21 5 | 337 45 5 1585 -7
SEP-25 9500 C 110 110 100 100 7 | 104 129 100 113 +1 21 79 | 565 35 86 1959 +55
SEP-25 9600 C 78 78 75 75 3 | 75 89 68 82 -1 22 111 | 352 23 114 1370 +23
SEP-25 9700 C 55 55 55 55 2 | 56 64 49 59 -1 22 162 | 352 20 164 1705 +88
SEP-25 9800 C 44 44 40 40 9 | 39 49 34 42 -2 23 60 | 414 14 69 828 +37
SEP-25 9900 C 0 0 0 0 0 | 29 35 29 30 -2 23 35 | 308 11 35 397 +5
SEP-25 10000 C 0 0 0 0 0 | 21 25 18 21 -3 24 38 | 284 14 38 660 -26
SEP-25 10100 C 0 0 0 0 0 | 18 18 13 15 -2 25 50 | 265 10 50 391 -20
SEP-25 10200 C 0 0 0 0 0 | 10 12 10 11 -1 25 86 | 112 7 86 136 +51
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 100 10 0 119 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 85 10 0 669 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 142 6 0 488 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 103 3 0 268 0
SEP-25 10700 C 0 0 0 0 0 | 3 3 3 2 -1 28 1 | 45 3 1 391 +1
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 250 11 0 616 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 136 10 0 452 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 169 5 0 96 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 148 12 0 77 0
SEP-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 11 11 0 77 0
SEP-25 11300 C - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
TOTAL CALL 25 | TOTAL CALL 652 | TOTAL CALL 677 15843 +201
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 0 121 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 236 25 0 1 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 208 206 0 4 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 252 52 0 166 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 278 123 0 5 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 303 34 0 72 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 529 5 0 340 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 551 46 0 445 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 486 6 0 102 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 490 6 0 81 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 718 5 0 66 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 772 7 0 236 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 710 16 0 10 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 764 3 0 285 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 781 14 0 33 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 796 11 0 46 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 216 10 0 126 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 544 4 0 46 0
SEP-25 8000 P 0 0 0 0 0 | 3 3 3 1 0 32 1 | 1195 3 1 453 +1
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 612 5 0 134 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 677 7 0 385 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 735 7 0 248 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 626 9 0 953 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 686 10 0 1493 0
SEP-25 8600 P 0 0 0 0 0 | 9 9 9 5 -2 24 1 | 560 9 1 593 -1
SEP-25 8700 P 0 0 0 0 0 | 11 11 11 8 -4 23 12 | 715 11 12 574 -4
SEP-25 8800 P 23 23 23 23 1 | 16 18 14 14 -6 23 12 | 539 14 13 1116 +5
SEP-25 8900 P 0 0 0 0 0 | 24 27 21 23 -8 23 9 | 532 21 9 1322 +3
SEP-25 9000 P 0 0 0 0 0 | 42 42 31 34 -11 22 65 | 374 31 65 824 -39
SEP-25 9100 P 64 72 63 72 5 | 65 66 45 52 -15 21 117 | 463 45 122 519 +37
SEP-25 9200 P 89 104 87 104 7 | 81 87 72 78 -18 21 49 | 417 72 56 872 +1
SEP-25 9300 P 137 137 137 137 1 | 125 125 100 111 -23 21 16 | 810 100 17 326 +3
SEP-25 9400 P 173 197 173 197 3 | 174 183 149 159 -26 21 17 | 1100 149 20 120 +1
SEP-25 9500 P 0 0 0 0 0 | 250 250 210 217 -29 21 25 | 808 210 25 59 -4
SEP-25 9600 P 0 0 0 0 0 | 286 286 286 286 -30 22 11 | 313 286 11 22 +11
SEP-25 9700 P 0 0 0 0 0 | 401 401 388 363 -31 22 11 | 401 378 11 8 -10
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 447 -30 23 0 | 824 824 0 3 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 535 -30 24 0 | 868 833 0 1 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 626 -34 24 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 720 -34 25 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 815 -34 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 912 -33 26 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1010 -33 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1108 -33 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1207 -33 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1306 -33 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1405 -33 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 1505 -33 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 1605 -32 31 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 1705 -32 32 0 | 0 0 0 0 0
SEP-25 11200 P 0 0 0 0 0 | 0 0 0 1804 -33 0 0 | 0 0 0 0 0
SEP-25 11300 P - - - - - | 0 0 0 1904 - 0 0 | 0 0 0 0 -
TOTAL PUT 17 | TOTAL PUT 346 | TOTAL PUT 363 12108 +4
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 1040 27951 +205
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
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 2618 +28 0 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 2518 +28 0 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 2418 +28 0 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 2318 +28 0 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 2218 +28 0 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 2119 +28 27 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 2019 +28 26 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1919 +27 24 0 | 1635 1635 0 1 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1820 +28 25 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1721 +27 25 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1622 +27 24 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1524 +27 24 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 1426 +26 24 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 1330 +26 24 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 1234 +25 24 0 | 820 820 0 2 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 1139 +24 23 0 | 947 947 0 1 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 1047 +23 23 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 956 +22 23 0 | 0 0 0 0 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 867 +20 23 0 | 813 717 0 2 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 782 +19 23 0 | 0 0 0 0 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 699 +17 22 0 | 416 355 0 2 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 615 +16 22 0 | 629 374 0 3 0
OCT-25 9000 C 0 0 0 0 0 | 0 0 0 539 +13 21 0 | 276 276 0 22 0
OCT-25 9100 C 0 0 0 0 0 | 0 0 0 468 +11 21 0 | 467 274 0 111 0
OCT-25 9200 C 0 0 0 0 0 | 417 417 417 404 +11 21 1 | 417 189 1 160 +1
OCT-25 9300 C 0 0 0 0 0 | 0 0 0 348 +11 21 0 | 363 226 0 82 0
OCT-25 9400 C 273 273 273 273 1 | 297 297 297 296 +8 21 1 | 335 189 2 52 +2
OCT-25 9500 C 0 0 0 0 0 | 251 252 251 251 +6 21 50 | 290 114 50 306 +50
OCT-25 9600 C 0 0 0 0 0 | 215 215 213 213 +5 22 49 | 248 113 49 289 +49
OCT-25 9700 C 0 0 0 0 0 | 0 0 0 179 +3 22 0 | 209 92 0 37 0
OCT-25 9800 C 0 0 0 0 0 | 141 153 141 151 +2 22 2 | 185 70 2 9 0
OCT-25 9900 C 0 0 0 0 0 | 0 0 0 127 +1 22 0 | 129 53 0 32 0
OCT-25 10000 C 0 0 0 0 0 | 103 103 103 107 0 23 57 | 104 46 57 95 +54
OCT-25 10100 C 0 0 0 0 0 | 84 84 84 90 -1 23 1 | 119 51 1 127 -1
OCT-25 10200 C 0 0 0 0 0 | 82 82 68 76 0 23 63 | 99 34 63 152 -60
OCT-25 10300 C 0 0 0 0 0 | 60 60 60 64 0 24 1 | 63 44 1 357 +1
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 54 0 24 0 | 69 37 0 420 0
OCT-25 10500 C 0 0 0 0 0 | 0 0 0 45 -1 24 0 | 40 27 0 114 0
OCT-25 10600 C 0 0 0 0 0 | 39 39 39 38 -1 25 20 | 46 27 20 85 +20
OCT-25 10700 C 0 0 0 0 0 | 0 0 0 33 0 25 0 | 29 29 0 0 0
OCT-25 10800 C 0 0 0 0 0 | 0 0 0 28 0 26 0 | 27 16 0 2 0
OCT-25 10900 C 0 0 0 0 0 | 23 23 23 24 0 26 2 | 28 17 2 27 0
OCT-25 11000 C 0 0 0 0 0 | 0 0 0 20 -1 26 0 | 24 24 0 27 0
OCT-25 11100 C 0 0 0 0 0 | 0 0 0 17 0 27 0 | 0 0 0 0 0
OCT-25 11200 C 0 0 0 0 0 | 15 15 15 15 0 27 2 | 15 13 2 9 0
OCT-25 11300 C - - - - - | 0 0 0 13 - 28 0 | 0 0 0 0 -
TOTAL CALL 1 | TOTAL CALL 249 | TOTAL CALL 250 2526 +116
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
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 14 14 0 1 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 14 13 0 97 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 22 14 0 94 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 31 16 0 399 0
OCT-25 8000 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 47 18 0 411 0
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 53 21 0 3 0
OCT-25 8200 P 0 0 0 0 0 | 23 23 23 16 -3 24 1 | 67 23 1 33 0
OCT-25 8300 P 0 0 0 0 0 | 0 0 0 22 -4 24 0 | 74 29 0 24 0
OCT-25 8400 P 0 0 0 0 0 | 35 35 35 30 -5 23 20 | 49 35 20 72 +20
OCT-25 8500 P 0 0 0 0 0 | 43 43 41 39 -6 23 42 | 135 41 42 91 +42
OCT-25 8600 P 0 0 0 0 0 | 45 51 45 50 -6 23 17 | 144 45 17 206 +17
OCT-25 8700 P 0 0 0 0 0 | 68 68 61 62 -9 22 139 | 192 61 139 417 +139
OCT-25 8800 P 0 0 0 0 0 | 0 0 0 79 -10 22 0 | 227 85 0 190 0
OCT-25 8900 P 0 0 0 0 0 | 91 91 91 99 -12 22 1 | 271 91 1 32 0
OCT-25 9000 P 0 0 0 0 0 | 114 132 112 124 -14 22 93 | 291 112 93 150 +53
OCT-25 9100 P 0 0 0 0 0 | 148 163 148 153 -16 21 66 | 219 148 66 178 +1
OCT-25 9200 P 0 0 0 0 0 | 178 182 176 186 -18 21 3 | 297 176 3 491 +2
OCT-25 9300 P 0 0 0 0 0 | 0 0 0 228 -20 21 0 | 444 232 0 512 0
OCT-25 9400 P 310 310 310 310 1 | 280 290 261 276 -24 21 102 | 379 261 103 825 +98
OCT-25 9500 P 0 0 0 0 0 | 322 356 314 332 -23 21 115 | 433 314 115 595 +114
OCT-25 9600 P 0 0 0 0 0 | 425 425 375 392 -25 21 126 | 514 375 126 129 +124
OCT-25 9700 P 0 0 0 0 0 | 456 492 454 458 -28 22 6 | 493 454 6 5 +3
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 530 -29 22 0 | 566 540 0 14 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 607 -39 22 0 | 753 753 0 2 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 693 -27 23 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 775 -28 23 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 860 -28 24 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 948 -28 24 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1037 -28 24 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1129 -28 25 0 | 0 0 0 0 0
OCT-25 10600 P 0 0 0 0 0 | 0 0 0 1221 -28 25 0 | 0 0 0 0 0
OCT-25 10700 P 0 0 0 0 0 | 0 0 0 1315 -28 25 0 | 0 0 0 0 0
OCT-25 10800 P 0 0 0 0 0 | 0 0 0 1410 -28 26 0 | 0 0 0 0 0
OCT-25 10900 P 0 0 0 0 0 | 0 0 0 1505 -29 26 0 | 0 0 0 0 0
OCT-25 11000 P 0 0 0 0 0 | 0 0 0 1602 -28 26 0 | 0 0 0 0 0
OCT-25 11100 P 0 0 0 0 0 | 0 0 0 1699 -28 27 0 | 0 0 0 0 0
OCT-25 11200 P 0 0 0 0 0 | 0 0 0 1796 -28 27 0 | 0 0 0 0 0
OCT-25 11300 P - - - - - | 0 0 0 1894 - 27 0 | 0 0 0 0 -
TOTAL PUT 1 | TOTAL PUT 731 | TOTAL PUT 732 4971 +613
| MONTH PUT/CALL RATIO 2.92
| MONTH TOTAL 982 7497 +729
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 5569 +31 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5469 +31 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5369 +31 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 5269 +31 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 5169 +31 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 5069 +31 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4969 +31 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4869 +31 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4769 +31 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4669 +31 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4569 +31 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4469 +31 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 4269 +31 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 4069 +31 0 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3969 +31 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3869 +31 0 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3769 +31 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3669 +31 0 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3569 +31 0 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3469 +31 0 0 | 2467 2467 0 1 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3369 +30 0 0 | 2638 2638 0 1 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 3269 +30 0 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 3170 +31 27 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 3070 +30 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2970 +30 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2871 +30 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2771 +29 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2672 +29 25 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2573 +29 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2474 +28 25 0 | 1633 1633 0 1 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2376 +28 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 2278 +27 25 0 | 1676 1676 0 1 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 2181 +27 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 2084 +27 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1988 +26 24 0 | 1664 1374 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1892 +25 24 0 | 1524 1342 0 0 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1798 +24 24 0 | 1478 1478 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1705 +24 24 0 | 1295 1295 0 5 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1613 +23 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1522 +22 24 0 | 0 0 0 0 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1433 +21 24 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1346 +21 24 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1260 +20 23 0 | 1150 729 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 1177 +19 23 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 1096 +19 23 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 1017 +18 23 0 | 0 0 0 0 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 941 +17 23 0 | 650 619 0 1 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 868 +17 23 0 | 560 484 0 34 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 788 +15 22 0 | 760 441 0 64 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 720 +14 22 0 | 603 402 0 49 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 656 +12 22 0 | 597 367 0 433 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 596 +12 22 0 | 553 330 0 97 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 540 +10 22 0 | 511 295 0 317 0
DEC-25 9400 C 0 0 0 0 0 | 494 494 494 490 +10 22 1 | 494 276 1 392 +1
DEC-25 9500 C 0 0 0 0 0 | 446 454 430 442 +9 22 3 | 476 242 3 110 +1
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 400 +8 22 0 | 413 218 0 103 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 361 +7 22 0 | 374 198 0 65 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 325 +5 22 0 | 380 171 0 59 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 294 +5 23 0 | 338 158 0 120 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 265 +4 23 0 | 295 142 0 45 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 239 +4 23 0 | 295 126 0 90 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 216 +3 23 0 | 225 116 0 109 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 195 +3 23 0 | 225 105 0 86 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 176 +3 24 0 | 182 100 0 50 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 158 +1 24 0 | 215 89 0 117 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 141 +1 24 0 | 205 88 0 356 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 126 0 24 0 | 189 90 0 383 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 113 +1 24 0 | 118 69 0 326 0
DEC-25 10900 C 0 0 0 0 0 | 97 97 97 101 0 24 50 | 97 94 50 74 +50
DEC-25 11000 C 0 0 0 0 0 | 96 96 96 90 0 24 54 | 109 71 54 225 +54
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 80 0 24 0 | 130 87 0 52 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 71 -1 25 0 | 0 0 0 0 0
DEC-25 11300 C - - - - - | 0 0 0 64 - 25 0 | 0 0 0 0 -
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 55 -2 25 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 44 0 25 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 35 -1 25 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 28 0 26 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 22 -1 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 18 0 26 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 14 -1 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9 -1 27 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8 0 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 2 0 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 108 | TOTAL CALL 108 3767 +106
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 56 0 | 9 9 0 1 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 16 16 0 1 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 40 40 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 138 23 0 3 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 154 110 0 4 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 7 -3 25 0 | 198 158 0 7 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 9 -4 25 0 | 262 39 0 52 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 12 -4 25 0 | 209 147 0 6 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 15 -4 25 0 | 289 90 0 67 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 19 -5 24 0 | 243 38 0 420 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 23 -7 24 0 | 352 59 0 5 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 30 -7 24 0 | 417 68 0 185 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 37 -7 24 0 | 453 60 0 109 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 45 -8 24 0 | 441 58 0 179 0
DEC-25 8000 P 0 0 0 0 0 | 61 63 61 55 -9 24 94 | 549 61 94 289 +35
DEC-25 8100 P 0 0 0 0 0 | 72 72 72 66 -10 24 52 | 596 72 52 125 +52
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 79 -10 24 0 | 647 136 0 106 0
DEC-25 8300 P 0 0 0 0 0 | 93 93 93 94 -7 24 54 | 705 93 54 27 +4
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 109 -7 23 0 | 755 135 0 157 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 125 -10 23 0 | 618 178 0 11 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 144 -12 23 0 | 680 210 0 210 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 167 -13 23 0 | 633 212 0 115 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 193 -14 22 0 | 602 224 0 416 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 222 -14 22 0 | 550 300 0 45 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 253 -15 22 0 | 642 322 0 7 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 288 -15 22 0 | 601 323 0 62 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 328 -17 22 0 | 891 347 0 36 0
DEC-25 9300 P 0 0 0 0 0 | 376 376 371 372 -18 22 2 | 572 371 2 121 +1
DEC-25 9400 P 450 450 450 450 1 | 410 416 405 422 -18 22 3 | 628 405 4 225 +3
DEC-25 9500 P 505 505 505 505 4 | 460 460 460 475 -20 22 1 | 835 460 5 7 +1
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 532 -21 22 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 592 -23 22 0 | 607 607 0 1 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 657 -24 22 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 726 -24 23 0 | 1280 840 0 2 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 796 -27 23 0 | 1058 990 0 2 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 869 -28 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 945 -28 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1022 -30 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1102 -30 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1184 -30 23 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1268 -30 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1354 -30 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1440 -31 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1529 -31 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1618 -31 24 0 | 2460 2460 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1709 -31 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1800 -32 24 0 | 0 0 0 0 0
DEC-25 11300 P - - - - - | 0 0 0 1893 - 25 0 | 0 0 0 0 -
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1986 -32 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2175 -31 25 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2366 -32 25 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2559 -31 26 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 2753 -32 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 2949 -31 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3145 -32 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3342 -32 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3540 -32 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3739 -31 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 3937 -31 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4136 -31 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4335 -31 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4534 -32 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 4734 -31 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 4933 -31 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5133 -31 29 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5333 -31 30 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 206 | TOTAL PUT 211 3005 +96
| MONTH PUT/CALL RATIO 1.95
| MONTH TOTAL 319 6772 +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
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 3722 +32 25 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3622 +31 25 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3523 +31 25 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3423 +30 24 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 3324 +30 24 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 3226 +30 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 3127 +29 24 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 3029 +29 24 0 | 2740 2740 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2931 +28 24 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2834 +28 24 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2737 +27 24 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2641 +27 24 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2546 +27 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2451 +26 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2357 +25 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 2264 +24 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 2172 +23 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 2082 +23 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1992 +22 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1904 +22 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1817 +21 23 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1732 +20 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1648 +19 23 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1566 +18 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1486 +17 23 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1408 +16 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1332 +16 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1259 +16 23 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 1187 +15 23 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 1117 +14 23 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 1050 +13 23 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 976 +22 22 0 | 774 604 0 14 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 913 +20 22 0 | 600 600 0 1 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 854 +19 22 0 | 577 521 0 14 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 798 +15 22 0 | 748 517 0 50 0
MAR-26 9300 C 0 0 0 0 0 | 744 744 744 744 +14 22 7 | 757 467 7 7 -7
MAR-26 9400 C 0 0 0 0 0 | 694 694 694 693 +12 22 7 | 703 438 7 95 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 649 +13 23 0 | 603 401 0 38 0
MAR-26 9600 C 0 0 0 0 0 | 601 601 601 602 +11 22 7 | 601 356 7 107 -7
MAR-26 9700 C 0 0 0 0 0 | 560 560 560 559 +9 22 7 | 560 330 7 14 -7
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 522 +8 23 0 | 468 317 0 56 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 486 +10 23 0 | 435 315 0 107 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 453 +10 23 0 | 318 318 0 1 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 419 +5 23 0 | 338 250 0 29 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 392 +7 23 0 | 400 280 0 61 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 363 +5 23 0 | 320 286 0 14 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 339 +4 23 0 | 276 199 0 52 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 316 +5 23 0 | 276 222 0 193 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 293 +4 24 0 | 219 218 0 14 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 274 +5 24 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 255 +5 24 0 | 265 265 0 1 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 233 +2 24 0 | 242 242 0 7 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 218 +3 24 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 203 +3 24 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 190 +5 24 0 | 0 0 0 0 0
MAR-26 11300 C - - - - - | 0 0 0 176 - 24 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 28 | TOTAL CALL 28 876 -21
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
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 35 35 0 1 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 38 38 0 1 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 43 43 0 1 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 40 40 0 1 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 7 -3 24 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 9 -3 24 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 11 -4 24 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 14 -4 24 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 17 -5 24 0 | 59 59 0 1 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 21 -5 24 0 | 58 58 0 1 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 26 -5 24 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 31 -6 24 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 37 -7 24 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 44 -8 24 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 52 -9 24 0 | 166 166 0 56 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 62 -9 24 0 | 182 119 0 80 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 72 -10 24 0 | 201 130 0 5 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 84 -10 24 0 | 153 140 0 25 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 97 -11 23 0 | 167 167 0 2 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 115 -13 24 0 | 201 130 0 16 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 132 -13 24 0 | 176 174 0 62 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 151 -13 24 0 | 208 208 0 7 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 171 -12 24 0 | 281 232 0 14 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 192 -11 23 0 | 312 312 0 7 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 213 -13 23 0 | 347 268 0 5 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 237 -13 23 0 | 383 381 0 14 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 263 -14 23 0 | 422 272 0 21 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 290 -16 23 0 | 466 295 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 321 -17 23 0 | 607 402 0 7 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 357 -16 22 0 | 445 360 0 7 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 395 -17 22 0 | 622 412 0 15 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 434 -20 22 0 | 641 440 0 7 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 477 -23 22 0 | 635 483 0 105 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 526 -21 22 0 | 663 544 0 129 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 576 -19 22 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 627 -23 22 0 | 665 648 0 14 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 679 -20 22 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 741 -23 23 0 | 820 820 0 1 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 802 -23 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 866 -24 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 936 -23 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1004 -24 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1075 -24 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1147 -24 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1221 -25 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1297 -25 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1374 -25 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1453 -25 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1533 -26 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1615 -26 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1698 -26 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1782 -27 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1867 -27 24 0 | 2120 2120 0 1 0
MAR-26 11300 P - - - - - | 0 0 0 1954 - 24 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 620 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 28 1496 -21
MARKET PUT/CALL RATIO 1.22
MARKET TOTAL 2369 43716 +1115
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED