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 NOV-25 7600 267 15 32 24 24 117 -12
C OCT-25 9500 209 88 24 89 59 712 +23
P OCT-25 8600 169 35 31 82 33 266 -39
P OCT-25 8700 168 46 30 110 45 490 -45
P NOV-25 8600 160 104 27 121 95 292 -41
C DEC-25 10800 159 55 25 55 49 116 +14
C DEC-25 10600 151 72 25 75 75 191 +15
C OCT-25 9600 143 63 24 67 50 980 +19
P DEC-25 9200 143 356 23 373 358 151 -82
C NOV-25 10000 136 88 25 87 61 580 +21
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 OCT 2025, TUESDAY 15 OCT 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
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 2446 +141 0 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 2346 +141 0 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 2246 +141 0 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 2147 +141 49 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 2047 +140 46 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1947 +139 44 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1847 +138 42 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1748 +138 43 0 | 1635 1635 0 1 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1648 +136 40 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1549 +135 40 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1450 +133 39 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1351 +131 38 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 1253 +129 37 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 1155 +126 36 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 1058 +123 35 0 | 820 820 0 2 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 962 +119 34 0 | 947 846 0 1 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 867 +114 33 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 774 +110 32 0 | 935 900 0 2 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 682 +111 31 0 | 813 717 0 2 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 592 +104 30 0 | 1020 1020 0 1 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 504 +92 28 0 | 735 355 0 2 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 422 +83 27 0 | 779 366 0 6 0
OCT-25 9000 C 0 0 0 0 0 | 282 282 280 346 +73 27 2 | 577 225 2 40 +1
OCT-25 9100 C 235 235 235 235 1 | 219 275 216 277 +60 26 5 | 490 194 6 184 0
OCT-25 9200 C 149 194 149 194 2 | 179 234 164 213 +48 25 14 | 595 144 16 415 +1
OCT-25 9300 C 120 120 120 120 1 | 150 172 137 162 +39 25 4 | 484 105 5 77 +3
OCT-25 9400 C 89 89 89 89 1 | 107 132 105 120 +29 24 37 | 456 79 38 334 +30
OCT-25 9500 C 59 72 59 72 10 | 77 89 64 88 +23 24 199 | 402 55 209 712 +98
OCT-25 9600 C 50 50 50 50 1 | 58 67 50 63 +19 24 142 | 332 39 143 980 +115
OCT-25 9700 C 0 0 0 0 0 | 38 42 38 44 +14 24 5 | 287 27 5 399 +1
OCT-25 9800 C 0 0 0 0 0 | 21 31 21 30 +10 24 26 | 232 19 26 357 +1
OCT-25 9900 C 13 13 13 13 1 | 18 21 15 20 +8 25 7 | 209 13 8 417 +6
OCT-25 10000 C 0 0 0 0 0 | 0 0 0 14 +7 25 0 | 181 9 0 1292 0
OCT-25 10100 C 0 0 0 0 0 | 0 0 0 9 +5 25 0 | 142 8 0 369 -5
OCT-25 10200 C 0 0 0 0 0 | 6 7 6 6 +4 25 6 | 124 6 6 174 +3
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 108 4 0 337 0
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 100 8 0 283 -130
OCT-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 78 7 0 732 0
OCT-25 10600 C 0 0 0 0 0 | 1 1 1 1 0 26 19 | 66 1 19 230 0
OCT-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 58 16 0 394 0
OCT-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 52 3 0 231 0
OCT-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 42 1 0 188 0
OCT-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 34 10 0 148 0
OCT-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 29 24 0 40 0
OCT-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 22 11 0 107 0
OCT-25 11300 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
OCT-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
OCT-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
OCT-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
OCT-25 11700 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
OCT-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
TOTAL CALL 17 | TOTAL CALL 466 | TOTAL CALL 483 8457 +124
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 56 0 | 1 1 0 20 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 2 2 0 20 0
OCT-25 7000 P 0 0 0 0 0 | 3 4 3 1 -1 51 2 | 11 3 2 1 -1
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 1 -2 49 0 | 16 16 0 20 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 1 -3 46 0 | 16 16 0 91 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 1 -4 44 0 | 15 15 0 23 0
OCT-25 7400 P 0 0 0 0 0 | 7 7 7 1 -5 42 1 | 7 7 1 1 +1
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 2 -6 43 0 | 17 3 0 178 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 3 -7 42 0 | 13 4 0 126 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 4 -8 41 0 | 14 9 0 2 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 5 -9 40 0 | 22 11 0 64 0
OCT-25 7900 P 0 0 0 0 0 | 10 10 10 6 -12 39 1 | 31 10 1 341 0
OCT-25 8000 P 0 0 0 0 0 | 16 16 16 8 -14 38 11 | 47 15 11 473 +11
OCT-25 8100 P 26 26 26 26 2 | 0 0 0 10 -17 36 0 | 53 11 2 44 0
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 13 -20 35 0 | 67 9 0 167 0
OCT-25 8300 P 41 45 33 33 7 | 0 0 0 17 -23 34 0 | 74 10 7 375 -4
OCT-25 8400 P 56 58 56 58 60 | 30 30 24 22 -26 33 4 | 67 11 64 266 +3
OCT-25 8500 P 0 0 0 0 0 | 40 42 27 28 -32 32 63 | 135 13 63 168 -52
OCT-25 8600 P 82 82 82 82 73 | 43 51 33 35 -39 31 96 | 144 14 169 266 +32
OCT-25 8700 P 110 110 103 103 3 | 68 68 45 46 -45 30 165 | 192 16 168 490 -192
OCT-25 8800 P 131 143 89 89 4 | 82 82 52 60 -52 29 57 | 227 21 61 633 +37
OCT-25 8900 P 139 139 139 139 1 | 95 95 95 77 -61 27 1 | 271 24 2 292 +1
OCT-25 9000 P 167 199 138 138 3 | 139 139 97 100 -70 27 4 | 291 32 7 952 +1
OCT-25 9100 P 212 212 212 212 1 | 156 166 118 129 -83 26 20 | 275 41 21 562 +7
OCT-25 9200 P 299 299 252 252 2 | 195 225 162 168 -92 25 17 | 332 53 19 788 -2
OCT-25 9300 P 304 304 304 304 1 | 251 283 198 215 -105 24 7 | 444 69 8 1149 +2
OCT-25 9400 P 0 0 0 0 0 | 311 315 266 272 -115 24 8 | 428 92 8 1003 +3
OCT-25 9500 P 0 0 0 0 0 | 371 371 339 339 -120 24 2 | 433 122 2 778 -1
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 414 -127 24 0 | 514 164 0 277 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 495 -132 24 0 | 603 201 0 256 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 585 -131 25 0 | 665 256 0 90 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 675 -134 25 0 | 753 316 0 89 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 767 -137 25 0 | 703 417 0 3 0
OCT-25 10100 P 0 0 0 0 0 | 881 881 881 862 -139 24 1 | 881 561 1 1 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 959 -140 25 0 | 828 828 0 3 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1057 -141 25 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1156 -141 25 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1255 -142 25 0 | 0 0 0 0 0
OCT-25 10600 P 0 0 0 0 0 | 0 0 0 1355 -142 26 0 | 0 0 0 0 0
OCT-25 10700 P 0 0 0 0 0 | 0 0 0 1454 -143 0 0 | 0 0 0 0 0
OCT-25 10800 P 0 0 0 0 0 | 0 0 0 1554 -143 0 0 | 0 0 0 0 0
OCT-25 10900 P 0 0 0 0 0 | 0 0 0 1654 -143 0 0 | 0 0 0 0 0
OCT-25 11000 P 0 0 0 0 0 | 0 0 0 1754 -143 0 0 | 0 0 0 0 0
OCT-25 11100 P 0 0 0 0 0 | 0 0 0 1854 -143 0 0 | 0 0 0 0 0
OCT-25 11200 P 0 0 0 0 0 | 0 0 0 1954 -143 0 0 | 0 0 0 0 0
OCT-25 11300 P 0 0 0 0 0 | 0 0 0 2054 -143 0 0 | 0 0 0 0 0
OCT-25 11400 P 0 0 0 0 0 | 0 0 0 2154 -143 0 0 | 0 0 0 0 0
OCT-25 11500 P 0 0 0 0 0 | 0 0 0 2254 -143 0 0 | 0 0 0 0 0
OCT-25 11600 P 0 0 0 0 0 | 0 0 0 2354 -143 0 0 | 0 0 0 0 0
OCT-25 11700 P 0 0 0 0 0 | 0 0 0 2454 -143 0 0 | 0 0 0 0 0
OCT-25 11800 P 0 0 0 0 0 | 0 0 0 2554 -143 0 0 | 0 0 0 0 0
TOTAL PUT 157 | TOTAL PUT 460 | TOTAL PUT 617 10012 -154
| MONTH PUT/CALL RATIO 1.27
| MONTH TOTAL 1100 18469 -30
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
NOV-25 7000 C 0 0 0 0 0 | 0 0 0 2269 +138 34 0 | 0 0 0 0 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 2170 +137 34 0 | 0 0 0 0 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 2071 +136 33 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 1973 +135 33 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 1875 +134 33 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1777 +132 32 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1680 +131 32 0 | 0 0 0 0 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1584 +129 32 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1488 +127 31 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1393 +124 31 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1299 +121 30 0 | 0 0 0 0 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1207 +119 30 0 | 0 0 0 0 0
NOV-25 8200 C 0 0 0 0 0 | 0 0 0 1116 +115 29 0 | 0 0 0 0 0
NOV-25 8300 C 0 0 0 0 0 | 0 0 0 1027 +112 29 0 | 0 0 0 0 0
NOV-25 8400 C 0 0 0 0 0 | 0 0 0 940 +109 28 0 | 0 0 0 0 0
NOV-25 8500 C 0 0 0 0 0 | 0 0 0 855 +105 28 0 | 0 0 0 0 0
NOV-25 8600 C 0 0 0 0 0 | 0 0 0 773 +112 27 0 | 734 734 0 1 0
NOV-25 8700 C 0 0 0 0 0 | 0 0 0 684 +97 26 0 | 0 0 0 0 0
NOV-25 8800 C 0 0 0 0 0 | 0 0 0 607 +90 26 0 | 0 0 0 0 0
NOV-25 8900 C 0 0 0 0 0 | 0 0 0 535 +82 25 0 | 0 0 0 0 0
NOV-25 9000 C 0 0 0 0 0 | 0 0 0 467 +74 25 2 | 458 366 2 243 0
NOV-25 9100 C 0 0 0 0 0 | 0 0 0 406 +68 25 0 | 398 314 0 412 0
NOV-25 9200 C 0 0 0 0 0 | 359 359 359 349 +62 24 3 | 359 267 3 221 -3
NOV-25 9300 C 0 0 0 0 0 | 261 301 261 298 +55 24 21 | 376 208 21 338 +1
NOV-25 9400 C 0 0 0 0 0 | 248 248 248 254 +49 24 1 | 353 189 1 514 +1
NOV-25 9500 C 0 0 0 0 0 | 204 228 185 213 +40 24 11 | 349 154 11 1134 0
NOV-25 9600 C 0 0 0 0 0 | 162 162 162 180 +35 24 16 | 458 130 16 212 -4
NOV-25 9700 C 0 0 0 0 0 | 138 138 138 152 +32 24 2 | 378 97 2 215 0
NOV-25 9800 C 93 104 93 104 2 | 103 114 103 127 +28 25 15 | 347 89 17 268 -1
NOV-25 9900 C 81 83 81 83 3 | 88 100 88 106 +24 25 11 | 308 72 14 163 -17
NOV-25 10000 C 61 61 61 61 1 | 75 87 72 88 +21 25 135 | 270 61 136 580 +135
NOV-25 10100 C 0 0 0 0 0 | 62 66 56 73 +19 25 129 | 227 50 129 213 +123
NOV-25 10200 C 0 0 0 0 0 | 48 59 48 60 +15 25 74 | 125 43 74 298 +68
NOV-25 10300 C 0 0 0 0 0 | 0 0 0 50 +13 25 0 | 91 37 0 101 0
NOV-25 10400 C 0 0 0 0 0 | 0 0 0 41 +12 26 0 | 158 29 0 206 0
NOV-25 10500 C 0 0 0 0 0 | 28 29 28 34 +11 26 2 | 132 25 2 94 +1
NOV-25 10600 C 0 0 0 0 0 | 24 24 24 28 +10 26 16 | 118 24 16 91 +16
NOV-25 10700 C 0 0 0 0 0 | 0 0 0 23 +9 26 0 | 104 18 0 77 0
NOV-25 10800 C 0 0 0 0 0 | 0 0 0 19 +8 27 0 | 44 19 0 87 0
NOV-25 10900 C 0 0 0 0 0 | 0 0 0 15 +6 27 0 | 75 75 0 20 0
NOV-25 11000 C 0 0 0 0 0 | 0 0 0 12 +5 27 0 | 64 64 0 0 0
NOV-25 11100 C 0 0 0 0 0 | 0 0 0 10 +5 27 0 | 26 10 0 244 0
NOV-25 11200 C 0 0 0 0 0 | 0 0 0 8 +4 27 0 | 37 21 0 79 0
NOV-25 11300 C 0 0 0 0 0 | 0 0 0 7 +4 28 0 | 18 18 0 31 0
NOV-25 11400 C 0 0 0 0 0 | 0 0 0 5 +3 27 0 | 16 14 0 148 0
NOV-25 11500 C 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 25 14 0 181 0
NOV-25 11600 C 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 29 20 0 3 0
NOV-25 11700 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
NOV-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
TOTAL CALL 6 | TOTAL CALL 438 | TOTAL CALL 444 6174 +320
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
NOV-25 7000 P 0 0 0 0 0 | 0 0 0 3 -5 34 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 4 -6 34 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 18 18 18 5 -8 33 19 | 22 18 19 106 +19
NOV-25 7300 P 0 0 0 0 0 | 19 19 19 7 -8 33 65 | 19 16 65 226 +65
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 9 -10 33 0 | 0 0 0 0 0
NOV-25 7500 P 0 0 0 0 0 | 0 0 0 12 -11 33 0 | 0 0 0 0 0
NOV-25 7600 P 0 0 0 0 0 | 24 24 24 15 -12 32 267 | 36 16 267 117 -272
NOV-25 7700 P 0 0 0 0 0 | 29 29 29 18 -15 32 40 | 37 29 40 64 +40
NOV-25 7800 P 0 0 0 0 0 | 33 33 33 23 -16 31 2 | 43 26 2 10 +2
NOV-25 7900 P 0 0 0 0 0 | 40 40 40 28 -19 31 7 | 49 29 7 31 -7
NOV-25 8000 P 0 0 0 0 0 | 0 0 0 34 -23 30 0 | 63 26 0 36 -5
NOV-25 8100 P 0 0 0 0 0 | 0 0 0 42 -23 30 0 | 71 25 0 89 0
NOV-25 8200 P 0 0 0 0 0 | 61 61 61 51 -24 29 10 | 82 29 10 176 -80
NOV-25 8300 P 0 0 0 0 0 | 73 73 61 60 -29 29 22 | 103 31 22 199 +2
NOV-25 8400 P 0 0 0 0 0 | 0 0 0 72 -33 28 0 | 107 30 0 178 0
NOV-25 8500 P 0 0 0 0 0 | 96 101 83 87 -37 28 113 | 135 41 113 71 +61
NOV-25 8600 P 0 0 0 0 0 | 107 121 95 104 -41 27 160 | 172 47 160 292 +124
NOV-25 8700 P 0 0 0 0 0 | 117 117 117 124 -45 27 30 | 195 53 30 249 +25
NOV-25 8800 P 0 0 0 0 0 | 155 176 153 147 -50 26 102 | 223 63 102 188 +8
NOV-25 8900 P 0 0 0 0 0 | 188 207 185 174 -55 26 118 | 264 72 118 217 +5
NOV-25 9000 P 277 280 277 280 2 | 222 222 193 205 -64 25 28 | 302 96 30 301 +28
NOV-25 9100 P 0 0 0 0 0 | 268 268 260 241 -72 25 13 | 354 106 13 232 +11
NOV-25 9200 P 377 377 377 377 1 | 271 272 271 284 -80 24 2 | 412 150 3 797 +2
NOV-25 9300 P 0 0 0 0 0 | 354 354 322 333 -88 24 10 | 392 175 10 343 -1
NOV-25 9400 P 0 0 0 0 0 | 0 0 0 387 -96 24 0 | 431 188 0 242 0
NOV-25 9500 P 0 0 0 0 0 | 0 0 0 448 -100 24 0 | 342 237 0 110 0
NOV-25 9600 P 0 0 0 0 0 | 0 0 0 513 -106 24 0 | 484 280 0 142 0
NOV-25 9700 P 0 0 0 0 0 | 0 0 0 584 -117 24 0 | 405 300 0 116 0
NOV-25 9800 P 0 0 0 0 0 | 0 0 0 665 -114 25 0 | 679 345 0 7 0
NOV-25 9900 P 0 0 0 0 0 | 0 0 0 744 -117 25 0 | 542 414 0 1 0
NOV-25 10000 P 0 0 0 0 0 | 0 0 0 825 -121 25 0 | 900 488 0 2 0
NOV-25 10100 P 0 0 0 0 0 | 0 0 0 909 -124 25 0 | 0 0 0 0 0
NOV-25 10200 P 0 0 0 0 0 | 0 0 0 996 -126 25 0 | 960 720 0 1 0
NOV-25 10300 P 0 0 0 0 0 | 0 0 0 1085 -128 26 0 | 0 0 0 0 0
NOV-25 10400 P 0 0 0 0 0 | 0 0 0 1176 -129 26 0 | 0 0 0 0 0
NOV-25 10500 P 0 0 0 0 0 | 0 0 0 1268 -131 26 0 | 0 0 0 0 0
NOV-25 10600 P 0 0 0 0 0 | 0 0 0 1362 -133 26 0 | 0 0 0 0 0
NOV-25 10700 P 0 0 0 0 0 | 0 0 0 1456 -135 26 0 | 0 0 0 0 0
NOV-25 10800 P 0 0 0 0 0 | 0 0 0 1552 -136 26 0 | 0 0 0 0 0
NOV-25 10900 P 0 0 0 0 0 | 0 0 0 1649 -136 27 0 | 0 0 0 0 0
NOV-25 11000 P 0 0 0 0 0 | 0 0 0 1746 -137 27 0 | 0 0 0 0 0
NOV-25 11100 P 0 0 0 0 0 | 0 0 0 1843 -139 26 0 | 0 0 0 0 0
NOV-25 11200 P 0 0 0 0 0 | 0 0 0 1942 -139 27 0 | 0 0 0 0 0
NOV-25 11300 P 0 0 0 0 0 | 0 0 0 2040 -140 27 0 | 0 0 0 0 0
NOV-25 11400 P 0 0 0 0 0 | 0 0 0 2139 -140 27 0 | 0 0 0 0 0
NOV-25 11500 P 0 0 0 0 0 | 0 0 0 2238 -141 27 0 | 0 0 0 0 0
NOV-25 11600 P 0 0 0 0 0 | 0 0 0 2337 -141 27 0 | 0 0 0 0 0
NOV-25 11700 P 0 0 0 0 0 | 0 0 0 2436 -142 27 0 | 0 0 0 0 0
NOV-25 11800 P 0 0 0 0 0 | 0 0 0 2536 -142 28 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 1008 | TOTAL PUT 1011 4543 +27
| MONTH PUT/CALL RATIO 2.27
| MONTH TOTAL 1455 10717 +347
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 5395 +144 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5295 +144 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5195 +144 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 5095 +144 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4995 +144 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4895 +144 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4795 +144 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4695 +144 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4595 +144 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4495 +144 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4395 +144 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4295 +144 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 4095 +144 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3895 +144 0 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3795 +144 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3695 +144 0 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3595 +144 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3496 +145 37 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3396 +144 35 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3296 +144 34 0 | 2467 2467 0 1 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3196 +144 33 0 | 2638 2638 0 1 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 3097 +145 34 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2997 +144 33 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2898 +144 33 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2798 +144 32 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2699 +144 32 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2600 +144 32 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2501 +143 31 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2403 +143 31 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2305 +143 31 0 | 1633 1633 0 1 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2207 +142 30 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 2110 +142 30 0 | 1676 1676 0 1 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 2013 +141 30 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1917 +140 29 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1822 +139 29 0 | 1664 1374 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1727 +137 29 0 | 1524 1342 0 0 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1634 +136 29 0 | 1812 1478 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1541 +134 28 0 | 1295 1295 0 5 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1450 +132 28 0 | 1616 1616 0 1 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1360 +130 27 0 | 0 0 0 0 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1272 +127 27 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1185 +124 27 0 | 1410 1410 0 1 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1100 +120 27 0 | 1300 729 0 1 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 1017 +115 26 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 937 +111 26 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 859 +117 26 0 | 0 0 0 0 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 770 +95 24 0 | 650 619 0 1 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 697 +89 24 0 | 560 484 0 35 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 628 +85 24 0 | 760 441 0 64 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 564 +79 23 0 | 603 402 0 67 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 506 +74 23 0 | 597 367 0 441 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 451 +69 23 0 | 783 330 0 422 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 400 +62 23 0 | 511 295 0 322 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 355 +58 23 0 | 654 276 0 581 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 312 +51 23 0 | 563 242 0 110 0
DEC-25 9600 C 0 0 0 0 0 | 260 260 260 275 +47 23 16 | 521 218 16 277 +15
DEC-25 9700 C 0 0 0 0 0 | 216 216 216 241 +41 23 1 | 482 198 1 491 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 212 +37 23 0 | 445 171 0 82 0
DEC-25 9900 C 0 0 0 0 0 | 164 164 162 186 +34 24 2 | 390 141 2 308 -1
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 163 +31 24 0 | 365 142 0 210 0
DEC-25 10100 C 0 0 0 0 0 | 123 123 123 143 +28 24 1 | 307 105 1 132 -1
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 125 +26 24 0 | 296 93 0 85 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 109 +23 24 0 | 264 81 0 23 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 95 +20 24 0 | 248 73 0 137 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 82 +17 24 0 | 215 62 0 42 0
DEC-25 10600 C 0 0 0 0 0 | 75 75 75 72 +15 25 151 | 205 54 151 191 -151
DEC-25 10700 C 0 0 0 0 0 | 62 62 62 63 +14 25 33 | 189 59 33 460 -33
DEC-25 10800 C 0 0 0 0 0 | 49 55 49 55 +14 25 159 | 124 48 159 116 -179
DEC-25 10900 C 0 0 0 0 0 | 41 48 41 48 +13 25 92 | 115 41 92 208 +14
DEC-25 11000 C 0 0 0 0 0 | 36 42 36 42 +12 25 117 | 130 36 117 1010 0
DEC-25 11100 C 0 0 0 0 0 | 31 38 31 37 +13 26 52 | 130 31 52 134 -51
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 32 +11 26 0 | 105 32 0 237 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 26 +9 26 0 | 109 70 0 104 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 23 +8 26 0 | 92 92 0 39 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 20 +8 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 17 +7 26 0 | 61 61 0 37 0
DEC-25 11700 C 0 0 0 0 0 | 0 0 0 14 +5 26 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12 +5 26 0 | 36 36 0 1 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 9 +4 26 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 5 +3 27 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 624 | TOTAL CALL 624 6379 -387
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 65 0 | 9 9 0 1 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 16 16 0 1 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 40 40 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 3 0 32 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 4 0 32 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 5 0 32 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 8 -1 31 0 | 138 23 0 3 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 10 -1 31 0 | 154 110 0 4 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 12 -2 30 0 | 198 158 0 7 0
DEC-25 7200 P 0 0 0 0 0 | 30 30 30 15 -3 30 89 | 262 30 89 3 -49
DEC-25 7300 P 0 0 0 0 0 | 33 33 30 19 -3 30 135 | 209 26 135 201 -47
DEC-25 7400 P 0 0 0 0 0 | 38 38 33 23 -4 30 104 | 289 29 104 17 -100
DEC-25 7500 P 0 0 0 0 0 | 42 42 39 28 -5 29 57 | 243 27 57 481 +51
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 33 -7 29 0 | 352 22 0 6 0
DEC-25 7700 P 0 0 0 0 0 | 53 53 53 40 -8 29 54 | 417 53 54 239 +54
DEC-25 7800 P 0 0 0 0 0 | 56 56 56 48 -10 28 53 | 453 56 53 235 +49
DEC-25 7900 P 0 0 0 0 0 | 67 67 65 56 -13 28 108 | 441 58 108 287 +108
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 66 -16 28 0 | 549 38 0 229 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 75 -22 27 0 | 596 40 0 164 0
DEC-25 8200 P 0 0 0 0 0 | 89 89 89 87 -25 27 30 | 647 61 30 212 +30
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 102 -26 26 0 | 705 58 0 22 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 119 -27 26 0 | 755 69 0 254 0
DEC-25 8500 P 0 0 0 0 0 | 129 129 129 138 -32 26 1 | 618 93 1 8 +1
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 159 -37 25 0 | 680 87 0 210 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 183 -42 25 0 | 633 95 0 111 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 210 -47 24 0 | 602 138 0 629 0
DEC-25 8900 P 0 0 0 0 0 | 252 252 252 240 -57 24 25 | 550 160 25 543 +25
DEC-25 9000 P 0 0 0 0 0 | 291 291 288 273 -60 24 65 | 642 140 65 204 +63
DEC-25 9100 P 0 0 0 0 0 | 332 332 326 312 -75 24 32 | 601 179 32 283 -30
DEC-25 9200 P 0 0 0 0 0 | 371 373 358 356 -82 23 143 | 891 186 143 151 +34
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 406 -82 23 0 | 572 219 0 72 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 460 -87 23 0 | 628 288 0 832 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 515 -84 23 0 | 835 341 0 126 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 581 -85 23 0 | 730 430 0 212 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 648 -107 23 0 | 800 414 0 632 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 724 -105 24 0 | 525 425 0 30 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 797 -109 24 0 | 1280 821 0 1 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 874 -111 24 0 | 1058 948 0 2 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 952 -115 24 0 | 707 707 0 1 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1034 -117 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1117 -120 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1203 -122 25 0 | 951 951 0 1 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1290 -124 25 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1379 -125 25 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1469 -127 25 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1560 -129 25 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1653 -130 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1746 -132 25 0 | 2460 2460 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1840 -133 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1936 -134 26 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 2031 -135 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2128 -136 26 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2225 -136 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2322 -137 26 0 | 0 0 0 0 0
DEC-25 11700 P 0 0 0 0 0 | 0 0 0 2419 -139 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2517 -139 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2714 -140 26 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 2912 -141 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3110 -141 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3309 -142 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3508 -142 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3707 -143 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3907 -143 29 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4106 -143 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4306 -143 29 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4506 -143 30 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4705 -144 0 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 4905 -144 0 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5105 -144 0 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5305 -144 0 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5505 -144 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 896 | TOTAL PUT 896 6416 +189
| MONTH PUT/CALL RATIO 1.43
| MONTH TOTAL 1520 12795 -198
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 3553 +146 28 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3454 +145 28 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3355 +145 28 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3257 +145 28 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 3158 +144 28 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 3060 +144 28 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2962 +143 27 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2865 +143 27 0 | 3060 2740 0 2 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2768 +142 27 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2672 +142 27 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2576 +141 27 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2481 +140 27 0 | 2750 2750 0 1 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2386 +139 27 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2293 +138 27 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2200 +136 26 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 2108 +135 26 0 | 2300 2300 0 1 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 2017 +133 26 0 | 2270 2250 0 2 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1928 +132 26 0 | 2185 2130 0 2 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1839 +129 26 0 | 2080 2070 0 2 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1752 +127 26 0 | 2000 2000 0 1 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1667 +125 26 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1583 +123 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1501 +121 25 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1420 +118 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1341 +115 25 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1264 +111 25 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1190 +109 25 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1117 +105 24 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 1047 +108 24 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 966 +92 24 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 899 +87 23 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 835 +80 23 0 | 956 604 0 15 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 775 +80 23 0 | 737 600 0 49 0
MAR-26 9100 C 0 0 0 0 0 | 674 674 674 721 +76 23 7 | 674 521 7 14 +7
MAR-26 9200 C 0 0 0 0 0 | 627 633 622 664 +71 23 28 | 770 517 28 75 +28
MAR-26 9300 C 0 0 0 0 0 | 570 622 568 617 +69 23 56 | 757 467 56 91 +56
MAR-26 9400 C 0 0 0 0 0 | 525 575 523 569 +67 23 94 | 748 438 94 233 +94
MAR-26 9500 C 0 0 0 0 0 | 497 531 483 523 +59 23 49 | 694 401 49 76 +49
MAR-26 9600 C 0 0 0 0 0 | 454 487 445 482 +55 23 52 | 601 356 52 105 0
MAR-26 9700 C 0 0 0 0 0 | 420 452 416 445 +52 23 28 | 594 330 28 43 +15
MAR-26 9800 C 0 0 0 0 0 | 380 380 380 409 +50 23 7 | 614 317 7 51 +1
MAR-26 9900 C 0 0 0 0 0 | 354 354 349 377 +46 23 21 | 629 315 21 54 -21
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 347 +44 23 0 | 431 318 0 101 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 320 +43 23 0 | 553 250 0 41 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 294 +39 23 0 | 508 265 0 129 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 270 +38 24 0 | 484 224 0 58 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 248 +36 24 0 | 337 199 0 115 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 228 +32 24 0 | 411 188 0 242 0
MAR-26 10600 C 0 0 0 0 0 | 192 192 192 209 +28 24 7 | 396 192 7 472 +7
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 194 +30 24 0 | 314 177 0 263 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 177 +28 24 0 | 338 247 0 28 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 163 +28 24 0 | 319 235 0 15 0
MAR-26 11000 C 0 0 0 0 0 | 133 133 133 152 +30 24 1 | 133 133 1 1 +1
MAR-26 11100 C 0 0 0 0 0 | 122 122 122 141 +33 25 1 | 122 122 1 1 +1
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 129 +32 25 0 | 124 124 0 1 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 118 +30 25 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 108 +29 25 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 99 +28 25 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 91 +27 25 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 83 +25 25 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 76 +24 25 0 | 129 129 0 2 0
TOTAL CALL 0 | TOTAL CALL 351 | TOTAL CALL 351 2286 +238
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 3 -1 28 0 | 35 35 0 1 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 4 -2 28 0 | 38 38 0 1 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 5 -2 28 0 | 43 43 0 1 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 7 -2 28 0 | 40 40 0 1 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 8 -3 28 0 | 32 32 0 1 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 10 -3 28 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 15 -4 27 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 18 -5 27 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 22 -5 27 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 26 -6 27 0 | 59 59 0 1 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 31 -7 27 0 | 58 36 0 85 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 36 -8 27 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 43 -9 27 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 50 -11 26 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 58 -12 26 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 67 -14 26 0 | 166 166 0 56 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 78 -15 26 0 | 182 119 0 80 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 89 -21 26 0 | 201 130 0 2 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 102 -24 26 0 | 153 123 0 30 0
MAR-26 7800 P 0 0 0 0 0 | 130 130 130 120 -23 26 37 | 167 130 37 45 +27
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 137 -25 26 0 | 201 126 0 13 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 154 -29 25 0 | 198 124 0 198 0
MAR-26 8100 P 0 0 0 0 0 | 176 176 176 171 -34 25 7 | 217 123 7 112 +7
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 190 -37 25 0 | 281 126 0 31 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 210 -40 25 0 | 312 185 0 54 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 233 -43 24 0 | 347 159 0 52 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 259 -45 24 0 | 383 177 0 53 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 288 -48 24 0 | 422 235 0 32 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 319 -52 24 0 | 466 215 0 79 0
MAR-26 8800 P 0 0 0 0 0 | 376 376 376 352 -50 24 7 | 607 241 7 26 +7
MAR-26 8900 P 0 0 0 0 0 | 409 409 409 388 -53 23 7 | 475 307 7 49 +7
MAR-26 9000 P 0 0 0 0 0 | 459 459 459 428 -68 23 7 | 622 287 7 34 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 472 -70 23 0 | 641 440 0 63 0
MAR-26 9200 P 0 0 0 0 0 | 553 553 553 518 -75 23 7 | 635 483 7 49 -7
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 568 -78 23 0 | 663 415 0 19 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 622 -80 23 0 | 691 456 0 168 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 677 -85 23 0 | 748 452 0 166 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 736 -90 23 0 | 807 505 0 266 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 798 -95 23 0 | 824 556 0 117 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 868 -93 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 936 -94 24 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1006 -96 24 0 | 779 779 0 1 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1078 -98 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1152 -100 24 0 | 950 950 0 1 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1228 -102 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1306 -103 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1385 -105 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1466 -107 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1548 -108 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1632 -110 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1717 -111 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1803 -113 25 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1891 -114 25 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1979 -115 25 0 | 2120 2120 0 1 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2068 -117 25 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2158 -118 25 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2249 -119 25 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2341 -120 25 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2433 -122 25 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2526 -123 25 0 | 2245 2245 0 1 0
TOTAL PUT 0 | TOTAL PUT 72 | TOTAL PUT 72 1889 +41
| MONTH PUT/CALL RATIO 0.20
| MONTH TOTAL 423 4175 +279
MARKET PUT/CALL RATIO 1.36
MARKET TOTAL 4498 46156 +398
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED