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 MAY-26 6600 500 1 37 5 5 504 0
P JUN-26 8400 437 195 21 193 164 484 +37
P JUN-26 7700 322 56 25 50 44 1603 +12
C JUN-26 8900 315 169 20 185 165 1173 -35
P JUN-26 8700 221 328 20 315 286 836 +58
C JUN-26 8700 215 246 20 271 242 1025 -49
P JUN-26 8600 192 277 20 254 251 370 +51
P MAY-26 7500 170 8 28 13 11 174 +4
P JUN-26 8300 109 165 21 161 136 656 +33
P JUN-26 7800 105 68 24 62 58 797 +16
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 APR 2026, WEDNESDAY 30 APR 2026, THURSDAY
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
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 2054 -114 0 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1955 -113 35 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1855 -113 33 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1755 -113 31 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1656 -113 32 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1556 -113 30 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1457 -112 29 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1358 -112 29 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1260 -110 28 0 | 1268 1265 0 2 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1162 -109 28 0 | 1180 1170 0 2 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1064 -109 26 0 | 1095 1017 0 2 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 968 -107 26 0 | 1000 1000 0 1 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 873 -105 25 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 779 -103 24 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 688 -101 24 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 599 -96 23 0 | 0 0 0 0 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 509 -96 22 0 | 410 407 0 39 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 425 -88 21 0 | 616 350 0 6 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 348 -81 20 0 | 432 289 0 137 0
MAY-26 8500 C 0 0 0 0 0 | 298 298 272 278 -73 20 6 | 418 243 6 121 0
MAY-26 8600 C 243 243 243 243 1 | 216 227 214 215 -64 19 5 | 428 198 6 164 +1
MAY-26 8700 C 205 205 182 186 6 | 187 190 163 164 -57 19 27 | 342 139 33 216 +12
MAY-26 8800 C 152 152 130 130 3 | 143 152 118 123 -41 19 62 | 304 109 65 658 -2
MAY-26 8900 C 95 95 95 95 1 | 109 110 89 92 -32 19 43 | 264 82 44 700 -8
MAY-26 9000 C 84 84 82 82 2 | 70 70 65 68 -26 19 32 | 206 59 34 924 -7
MAY-26 9100 C 64 64 64 64 1 | 59 59 47 50 -20 20 21 | 165 44 22 470 -8
MAY-26 9200 C 43 43 43 43 1 | 43 43 37 36 -16 20 19 | 120 32 20 354 -342
MAY-26 9300 C 0 0 0 0 0 | 32 32 27 26 -12 20 32 | 105 25 32 373 -18
MAY-26 9400 C 0 0 0 0 0 | 21 21 20 20 -8 21 8 | 93 19 8 473 +2
MAY-26 9500 C 0 0 0 0 0 | 18 18 15 14 -7 21 6 | 66 15 6 508 +1
MAY-26 9600 C 0 0 0 0 0 | 13 13 12 10 -6 21 32 | 50 11 32 1065 +1
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 7 -5 22 0 | 41 11 0 248 0
MAY-26 9800 C 0 0 0 0 0 | 8 8 8 5 -4 22 1 | 34 8 1 657 0
MAY-26 9900 C 0 0 0 0 0 | 6 6 6 4 -2 23 1 | 8 6 1 241 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 18 15 0 2 0
MAY-26 10100 C 0 0 0 0 0 | 3 3 3 2 -2 23 1 | 17 3 1 1 -1
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 4 4 0 0 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
TOTAL CALL 15 | TOTAL CALL 296 | TOTAL CALL 311 7364 -369
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
MAY-26 6600 P 0 0 0 0 0 | 5 5 5 1 0 37 500 | 24 5 500 504 +500
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 5 5 0 300 0
MAY-26 6800 P 0 0 0 0 0 | 6 6 6 1 0 33 100 | 6 6 100 100 +100
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 32 5 0 1522 -35
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 36 36 0 1 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 46 46 0 1 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 64 8 0 20 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 5 +3 30 0 | 61 9 0 60 0
MAY-26 7400 P 0 0 0 0 0 | 10 10 10 6 +3 28 1 | 67 10 1 265 0
MAY-26 7500 P 0 0 0 0 0 | 11 13 11 8 +4 28 170 | 88 10 170 174 +141
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 11 +6 27 0 | 94 16 0 64 0
MAY-26 7700 P 0 0 0 0 0 | 14 14 14 14 +6 26 10 | 53 14 10 326 +10
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 19 +9 25 0 | 128 16 0 200 0
MAY-26 7900 P 0 0 0 0 0 | 24 24 24 26 +12 25 1 | 158 19 1 718 +1
MAY-26 8000 P 21 21 21 21 1 | 25 33 25 34 +14 24 7 | 186 21 8 712 +6
MAY-26 8100 P 0 0 0 0 0 | 38 42 38 43 +15 23 4 | 176 31 4 1628 -11
MAY-26 8200 P 0 0 0 0 0 | 39 54 37 57 +20 22 19 | 281 37 19 946 0
MAY-26 8300 P 57 57 55 55 2 | 55 72 53 75 +26 21 52 | 279 45 54 1192 +9
MAY-26 8400 P 71 74 71 74 2 | 67 94 67 98 +33 21 52 | 363 60 54 341 +23
MAY-26 8500 P 87 107 87 107 6 | 97 128 97 126 +39 20 46 | 385 83 52 1549 -32
MAY-26 8600 P 112 143 112 143 12 | 139 163 127 161 +46 19 49 | 444 104 61 549 -121
MAY-26 8700 P 165 165 165 165 1 | 173 193 160 211 +59 19 9 | 305 130 10 46 +6
MAY-26 8800 P 214 214 214 214 1 | 212 269 212 268 +68 19 8 | 371 177 9 74 -41
MAY-26 8900 P 0 0 0 0 0 | 329 342 323 337 +79 19 37 | 352 224 37 55 -132
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 412 +87 19 0 | 400 285 0 29 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 496 +95 20 0 | 510 331 0 25 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 583 +99 20 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 673 +102 20 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 765 +104 21 0 | 0 0 0 0 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 859 +106 21 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 955 +108 21 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 1053 +110 22 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1151 +111 22 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1249 +111 22 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1348 +112 22 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1447 +112 21 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1547 +113 23 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1647 +113 24 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1746 +113 0 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1846 +113 0 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1946 +113 0 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 2046 +114 0 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 2146 +114 0 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2246 +114 0 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2346 +114 0 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2446 +114 0 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2546 +114 0 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2646 +114 0 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2746 +114 0 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2846 +114 0 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2946 +114 0 0 | 0 0 0 0 0
TOTAL PUT 25 | TOTAL PUT 1065 | TOTAL PUT 1090 11401 +424
| MONTH PUT/CALL RATIO 3.50
| MONTH TOTAL 1401 18765 +55
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
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4717 -109 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4617 -109 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4517 -109 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4417 -109 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4317 -109 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4217 -109 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4117 -109 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4017 -109 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3917 -109 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3817 -109 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3717 -109 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3617 -109 0 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3417 -109 0 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3217 -109 0 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3018 -108 38 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2818 -108 35 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2618 -109 33 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2419 -108 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2221 -107 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2023 -107 31 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1924 -107 30 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1826 -106 29 0 | 2376 2376 0 1 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1728 -105 29 0 | 1725 1725 0 1 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1631 -104 28 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1534 -104 28 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1438 -103 27 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1343 -101 27 0 | 1340 1340 0 1 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1249 -100 26 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1156 -98 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1065 -96 25 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 975 -94 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 887 -91 24 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 801 -89 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 718 -86 23 0 | 688 552 0 3 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 637 -83 23 0 | 627 504 0 9 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 552 -87 21 0 | 1165 465 0 20 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 480 -75 21 0 | 633 390 0 79 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 413 -66 21 0 | 902 354 0 265 0
JUN-26 8500 C 0 0 0 0 0 | 365 365 364 350 -64 20 2 | 831 300 2 76 0
JUN-26 8600 C 0 0 0 0 0 | 300 300 299 295 -56 20 28 | 766 268 28 662 +28
JUN-26 8700 C 0 0 0 0 0 | 268 271 242 246 -49 20 215 | 708 223 215 1025 +105
JUN-26 8800 C 0 0 0 0 0 | 207 207 207 203 -44 20 26 | 779 184 26 163 +26
JUN-26 8900 C 0 0 0 0 0 | 185 185 165 169 -35 20 315 | 650 155 315 1173 +95
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 139 -31 20 0 | 709 137 0 82 0
JUN-26 9100 C 0 0 0 0 0 | 113 113 113 114 -27 20 1 | 641 113 1 415 0
JUN-26 9200 C 0 0 0 0 0 | 90 90 90 93 -23 20 1 | 650 90 1 139 0
JUN-26 9300 C 0 0 0 0 0 | 74 74 73 75 -20 20 3 | 618 73 3 472 +2
JUN-26 9400 C 0 0 0 0 0 | 68 68 60 60 -17 20 17 | 666 60 17 161 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 48 -14 20 0 | 578 58 0 67 0
JUN-26 9600 C 0 0 0 0 0 | 41 41 40 40 -10 21 8 | 579 40 8 155 +8
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 32 -9 21 0 | 500 33 0 1281 0
JUN-26 9800 C 0 0 0 0 0 | 29 29 29 25 -9 21 92 | 515 28 92 1256 +92
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 19 -8 21 0 | 436 29 0 941 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 15 -6 21 0 | 460 29 0 406 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 12 -5 21 0 | 430 22 0 707 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 9 -4 21 0 | 405 19 0 512 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 7 -3 21 0 | 365 46 0 174 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 6 -2 22 0 | 309 48 0 418 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 4 -2 22 0 | 351 50 0 311 0
JUN-26 10600 C 0 0 0 0 0 | 8 8 8 3 -2 22 1 | 306 8 1 36 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 286 105 0 50 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 267 13 0 118 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 150 87 0 77 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 93 30 0 1 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 104 90 0 27 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 160 58 0 1 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 52 52 0 1 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 45 45 0 41 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 46 39 0 2 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 67 22 0 3 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 709 | TOTAL CALL 709 11332 +356
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
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 11 11 0 12 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 12 12 0 12 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 12 12 0 1 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 9 9 0 1 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 45 29 0 3 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 3 +2 34 0 | 38 33 0 14 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 4 +2 32 0 | 49 38 0 67 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 6 +2 31 0 | 72 47 0 264 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 8 +3 30 0 | 74 52 0 3 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 10 +4 30 0 | 92 58 0 311 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 12 +4 29 0 | 84 47 0 76 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 15 +5 29 0 | 95 18 0 200 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 18 +6 28 0 | 101 47 0 559 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 22 +7 28 0 | 137 28 0 606 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 27 +8 27 0 | 145 57 0 290 0
JUN-26 7400 P 0 0 0 0 0 | 31 32 31 33 +10 27 14 | 163 31 14 192 -22
JUN-26 7500 P 0 0 0 0 0 | 39 39 39 40 +11 26 1 | 202 38 1 487 0
JUN-26 7600 P 0 0 0 0 0 | 41 45 41 48 +12 25 11 | 229 41 11 145 +10
JUN-26 7700 P 0 0 0 0 0 | 44 50 44 56 +12 25 322 | 200 44 322 1603 +194
JUN-26 7800 P 0 0 0 0 0 | 58 62 58 68 +16 24 105 | 257 45 105 797 +105
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 81 +19 23 0 | 267 68 0 428 0
JUN-26 8000 P 0 0 0 0 0 | 75 92 75 98 +23 23 52 | 357 74 52 2320 -15
JUN-26 8100 P 0 0 0 0 0 | 111 111 111 117 +26 22 13 | 389 94 13 654 +13
JUN-26 8200 P 0 0 0 0 0 | 111 130 111 139 +29 22 3 | 449 111 3 83 +3
JUN-26 8300 P 0 0 0 0 0 | 136 161 136 165 +33 21 109 | 431 133 109 656 +107
JUN-26 8400 P 0 0 0 0 0 | 167 193 164 195 +37 21 437 | 533 149 437 484 +360
JUN-26 8500 P 0 0 0 0 0 | 198 231 198 233 +45 20 32 | 547 179 32 79 +28
JUN-26 8600 P 0 0 0 0 0 | 254 254 251 277 +51 20 192 | 589 232 192 370 +189
JUN-26 8700 P 0 0 0 0 0 | 289 315 286 328 +58 20 221 | 680 234 221 836 -1
JUN-26 8800 P 345 345 345 345 1 | 382 382 367 386 +64 20 3 | 714 260 4 204 +1
JUN-26 8900 P 0 0 0 0 0 | 406 406 406 451 +72 20 1 | 848 281 1 143 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 521 +78 20 0 | 917 312 0 19 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 595 +82 20 0 | 1001 360 0 11 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 674 +87 20 0 | 802 381 0 17 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 760 +94 20 0 | 849 429 0 17 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 845 +92 21 0 | 926 493 0 2 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 933 +95 21 0 | 815 540 0 3 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1022 +96 21 0 | 732 568 0 13 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1114 +99 21 0 | 758 755 0 4 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1207 +100 21 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1302 +102 21 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1398 +103 21 0 | 1608 1140 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1494 +104 21 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1592 +105 21 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1690 +106 21 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1788 +106 21 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1887 +107 22 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1986 +107 22 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2085 +107 21 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2185 +108 22 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2284 +108 21 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2384 +108 22 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2484 +109 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2583 +108 0 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2683 +108 0 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2783 +108 0 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2883 +109 0 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2983 +109 0 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3083 +109 0 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3183 +109 0 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3383 +109 0 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3583 +109 0 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3783 +109 0 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3983 +109 0 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4183 +109 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4383 +109 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4583 +109 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4783 +109 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4983 +109 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5183 +109 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5383 +109 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5583 +109 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5783 +109 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5983 +109 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6183 +109 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6383 +109 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 1516 | TOTAL PUT 1517 11986 +972
| MONTH PUT/CALL RATIO 2.13
| MONTH TOTAL 2226 23318 +1328
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-26 6000 C 0 0 0 0 0 | 0 0 0 2597 -108 29 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 2023 -104 27 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1930 -103 27 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1838 -101 27 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1747 -100 26 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1657 -98 26 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1568 -97 26 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1480 -96 25 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1395 -94 25 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1310 -93 25 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1228 -90 25 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1147 -89 24 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1068 -87 24 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 992 -84 24 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 918 -82 23 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 846 -79 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 777 -77 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 705 -80 22 0 | 624 624 0 7 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 642 -65 22 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 583 -62 22 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 523 -63 21 0 | 584 537 0 16 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 472 -59 21 0 | 970 473 0 155 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 433 -47 22 0 | 568 436 0 44 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 390 -43 21 0 | 526 356 0 219 0
SEP-26 8900 C 0 0 0 0 0 | 353 353 346 346 -44 21 4 | 487 331 4 199 +4
SEP-26 9000 C 0 0 0 0 0 | 319 319 319 310 -40 21 1 | 453 296 1 95 0
SEP-26 9100 C 0 0 0 0 0 | 284 284 284 277 -38 21 3 | 370 262 3 45 0
SEP-26 9200 C 0 0 0 0 0 | 258 258 248 248 -32 21 4 | 688 238 4 56 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 221 -31 21 0 | 397 226 0 8 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 197 -26 21 0 | 301 185 0 15 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 175 -24 21 0 | 338 194 0 5 0
SEP-26 9600 C 0 0 0 0 0 | 155 155 155 156 -22 21 1 | 258 155 1 21 +1
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 139 -22 22 0 | 360 151 0 24 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 123 -20 22 0 | 423 147 0 139 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 110 -18 22 0 | 250 128 0 12 0
SEP-26 10000 C 0 0 0 0 0 | 98 99 98 98 -16 22 4 | 337 98 4 12 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 88 -12 22 0 | 215 96 0 65 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 76 -11 22 0 | 311 95 0 49 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 66 -8 22 0 | 390 88 0 2 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 58 -7 22 0 | 255 108 0 8 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 51 -5 22 0 | 191 92 0 4 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 44 -5 22 0 | 96 96 0 1 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 39 -4 22 0 | 93 93 0 1 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 34 -3 22 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 29 -3 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 26 -2 22 0 | 185 106 0 1 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 22 -2 22 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 19 -1 22 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 17 -1 22 0 | 193 43 0 2 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 14 -1 22 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 117 95 0 10 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 11 0 22 0 | 110 68 0 2 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 9 0 22 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 8 0 22 0 | 94 37 0 0 0
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 1217 +5
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-26 6000 P 0 0 0 0 0 | 0 0 0 16 +5 29 0 | 95 36 0 65 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 42 +9 27 0 | 83 83 0 1 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 49 +10 27 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 57 +12 27 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 66 +13 26 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 75 78 75 76 +15 26 2 | 183 75 2 16 +2
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 87 +16 26 0 | 160 153 0 11 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 102 +20 26 0 | 161 146 0 238 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 117 +19 25 0 | 244 104 0 697 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 131 +19 25 0 | 258 129 0 274 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 146 +20 24 0 | 307 126 0 57 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 163 +21 24 0 | 226 162 0 9 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 183 +24 24 0 | 219 169 0 11 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 205 +27 23 0 | 252 175 0 101 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 230 +30 23 0 | 435 206 0 15 0
SEP-26 8000 P 0 0 0 0 0 | 249 249 249 257 +32 23 1 | 420 215 1 8 0
SEP-26 8100 P 0 0 0 0 0 | 277 277 277 287 +35 22 1 | 500 240 1 16 0
SEP-26 8200 P 0 0 0 0 0 | 308 308 308 329 +47 23 1 | 412 268 1 21 +1
SEP-26 8300 P 0 0 0 0 0 | 343 357 343 362 +45 22 8 | 610 325 8 25 +3
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 410 +57 22 0 | 652 343 0 28 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 449 +53 22 0 | 699 401 0 58 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 494 +52 21 0 | 658 431 0 46 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 547 +57 21 0 | 588 502 0 27 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 608 +64 21 0 | 609 502 0 49 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 664 +63 21 0 | 610 553 0 30 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 729 +70 21 0 | 700 641 0 2 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 796 +73 21 0 | 0 0 0 0 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 866 +77 21 0 | 0 0 0 0 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 946 +86 22 0 | 948 948 0 1 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1021 +86 22 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1099 +89 22 0 | 0 0 0 0 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1179 +92 22 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1261 +94 22 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1345 +97 22 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1430 +99 22 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1517 +101 22 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1605 +102 22 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1695 +104 22 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1785 +105 22 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1877 +106 22 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1970 +108 22 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2063 +108 22 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2158 +109 22 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2253 +110 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2348 +110 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2445 +111 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2541 +111 22 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2638 +112 22 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2736 +112 22 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2833 +112 22 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2931 +112 22 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3030 +113 22 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3128 +113 22 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3227 +113 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 13 | TOTAL PUT 13 1806 +6
| MONTH PUT/CALL RATIO 0.76
| MONTH TOTAL 30 3023 +11
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-26 3900 C - - - - - | 0 0 0 4705 - 33 0 | 0 0 0 0 -
DEC-26 4000 C - - - - - | 0 0 0 4605 - 32 0 | 0 0 0 0 -
DEC-26 4100 C - - - - - | 0 0 0 4505 - 31 0 | 0 0 0 0 -
DEC-26 4200 C - - - - - | 0 0 0 4406 - 33 0 | 0 0 0 0 -
DEC-26 4300 C - - - - - | 0 0 0 4306 - 32 0 | 0 0 0 0 -
DEC-26 4400 C - - - - - | 0 0 0 4207 - 32 0 | 0 0 0 0 -
DEC-26 4500 C - - - - - | 0 0 0 4107 - 31 0 | 0 0 0 0 -
DEC-26 4600 C - - - - - | 0 0 0 4008 - 31 0 | 0 0 0 0 -
DEC-26 4700 C - - - - - | 0 0 0 3909 - 31 0 | 0 0 0 0 -
DEC-26 4800 C - - - - - | 0 0 0 3810 - 31 0 | 0 0 0 0 -
DEC-26 4900 C - - - - - | 0 0 0 3711 - 30 0 | 0 0 0 0 -
DEC-26 5000 C - - - - - | 0 0 0 3613 - 30 0 | 0 0 0 0 -
DEC-26 5200 C - - - - - | 0 0 0 3416 - 29 0 | 0 0 0 0 -
DEC-26 5400 C - - - - - | 0 0 0 3221 - 29 0 | 0 0 0 0 -
DEC-26 5600 C - - - - - | 0 0 0 3028 - 29 0 | 0 0 0 0 -
DEC-26 5800 C - - - - - | 0 0 0 2836 - 28 0 | 0 0 0 0 -
DEC-26 6000 C - - - - - | 0 0 0 2647 - 28 0 | 0 0 0 0 -
DEC-26 6200 C - - - - - | 0 0 0 2460 - 27 0 | 0 0 0 0 -
DEC-26 6400 C - - - - - | 0 0 0 2277 - 27 0 | 0 0 0 0 -
DEC-26 6600 C - - - - - | 0 0 0 2097 - 27 0 | 0 0 0 0 -
DEC-26 6700 C - - - - - | 0 0 0 2009 - 26 0 | 0 0 0 0 -
DEC-26 6800 C - - - - - | 0 0 0 1921 - 26 0 | 0 0 0 0 -
DEC-26 6900 C - - - - - | 0 0 0 1835 - 26 0 | 0 0 0 0 -
DEC-26 7000 C - - - - - | 0 0 0 1751 - 26 0 | 0 0 0 0 -
DEC-26 7100 C - - - - - | 0 0 0 1668 - 25 0 | 0 0 0 0 -
DEC-26 7200 C - - - - - | 0 0 0 1586 - 25 0 | 0 0 0 0 -
DEC-26 7300 C - - - - - | 0 0 0 1506 - 25 0 | 0 0 0 0 -
DEC-26 7400 C - - - - - | 0 0 0 1427 - 25 0 | 0 0 0 0 -
DEC-26 7500 C - - - - - | 0 0 0 1350 - 25 0 | 0 0 0 0 -
DEC-26 7600 C - - - - - | 0 0 0 1275 - 24 0 | 0 0 0 0 -
DEC-26 7700 C - - - - - | 0 0 0 1201 - 24 0 | 0 0 0 0 -
DEC-26 7800 C - - - - - | 0 0 0 1130 - 24 0 | 0 0 0 0 -
DEC-26 7900 C - - - - - | 0 0 0 1060 - 24 0 | 0 0 0 0 -
DEC-26 8000 C - - - - - | 0 0 0 993 - 23 0 | 0 0 0 0 -
DEC-26 8100 C - - - - - | 0 0 0 928 - 23 0 | 0 0 0 0 -
DEC-26 8200 C - - - - - | 0 0 0 859 - 23 0 | 0 0 0 0 -
DEC-26 8300 C - - - - - | 0 0 0 800 - 23 0 | 0 0 0 0 -
DEC-26 8400 C - - - - - | 0 0 0 743 - 22 0 | 0 0 0 0 -
DEC-26 8500 C - - - - - | 0 0 0 688 - 22 0 | 0 0 0 0 -
DEC-26 8600 C - - - - - | 0 0 0 637 - 22 0 | 0 0 0 0 -
DEC-26 8700 C - - - - - | 583 583 583 589 - 22 1 | 583 583 1 1 -
DEC-26 8800 C - - - - - | 556 556 556 545 - 22 2 | 556 556 2 2 -
DEC-26 8900 C - - - - - | 0 0 0 503 - 22 0 | 0 0 0 0 -
DEC-26 9000 C - - - - - | 0 0 0 464 - 22 0 | 0 0 0 0 -
DEC-26 9100 C - - - - - | 0 0 0 427 - 22 0 | 0 0 0 0 -
DEC-26 9200 C - - - - - | 0 0 0 393 - 22 0 | 0 0 0 0 -
DEC-26 9300 C - - - - - | 357 367 357 361 - 22 3 | 367 357 3 2 -
DEC-26 9400 C - - - - - | 330 330 330 332 - 22 2 | 330 330 2 2 -
DEC-26 9500 C - - - - - | 0 0 0 306 - 22 0 | 0 0 0 0 -
DEC-26 9600 C - - - - - | 0 0 0 280 - 22 0 | 0 0 0 0 -
DEC-26 9700 C - - - - - | 0 0 0 257 - 22 0 | 0 0 0 0 -
DEC-26 9800 C - - - - - | 0 0 0 236 - 22 0 | 0 0 0 0 -
DEC-26 9900 C - - - - - | 0 0 0 217 - 22 0 | 0 0 0 0 -
DEC-26 10000 C - - - - - | 0 0 0 199 - 22 0 | 0 0 0 0 -
DEC-26 10100 C - - - - - | 0 0 0 182 - 22 0 | 0 0 0 0 -
DEC-26 10200 C - - - - - | 0 0 0 170 - 22 0 | 0 0 0 0 -
DEC-26 10300 C - - - - - | 154 154 154 156 - 22 1 | 154 154 1 1 -
DEC-26 10400 C - - - - - | 0 0 0 144 - 22 0 | 0 0 0 0 -
DEC-26 10500 C - - - - - | 0 0 0 129 - 22 0 | 0 0 0 0 -
DEC-26 10600 C - - - - - | 0 0 0 117 - 22 0 | 0 0 0 0 -
DEC-26 10700 C - - - - - | 0 0 0 107 - 22 0 | 0 0 0 0 -
DEC-26 10800 C - - - - - | 0 0 0 97 - 22 0 | 0 0 0 0 -
DEC-26 10900 C - - - - - | 0 0 0 88 - 22 0 | 0 0 0 0 -
DEC-26 11000 C - - - - - | 0 0 0 80 - 22 0 | 0 0 0 0 -
DEC-26 11100 C - - - - - | 0 0 0 72 - 22 0 | 0 0 0 0 -
DEC-26 11200 C - - - - - | 0 0 0 66 - 22 0 | 0 0 0 0 -
DEC-26 11300 C - - - - - | 0 0 0 59 - 22 0 | 0 0 0 0 -
DEC-26 11400 C - - - - - | 0 0 0 54 - 22 0 | 0 0 0 0 -
DEC-26 11500 C - - - - - | 0 0 0 49 - 22 0 | 0 0 0 0 -
DEC-26 11600 C - - - - - | 0 0 0 45 - 23 0 | 0 0 0 0 -
DEC-26 11800 C - - - - - | 0 0 0 36 - 22 0 | 0 0 0 0 -
DEC-26 12000 C - - - - - | 0 0 0 29 - 22 0 | 0 0 0 0 -
DEC-26 12200 C - - - - - | 0 0 0 24 - 23 0 | 0 0 0 0 -
DEC-26 12400 C - - - - - | 0 0 0 19 - 22 0 | 0 0 0 0 -
DEC-26 12600 C - - - - - | 0 0 0 15 - 22 0 | 0 0 0 0 -
DEC-26 12800 C - - - - - | 0 0 0 12 - 22 0 | 0 0 0 0 -
DEC-26 13000 C - - - - - | 0 0 0 10 - 23 0 | 0 0 0 0 -
DEC-26 13200 C - - - - - | 0 0 0 9 - 23 0 | 0 0 0 0 -
DEC-26 13400 C - - - - - | 0 0 0 7 - 23 0 | 0 0 0 0 -
DEC-26 13600 C - - - - - | 0 0 0 5 - 23 0 | 0 0 0 0 -
DEC-26 13800 C - - - - - | 0 0 0 4 - 23 0 | 0 0 0 0 -
DEC-26 14000 C - - - - - | 0 0 0 3 - 22 0 | 0 0 0 0 -
DEC-26 14200 C - - - - - | 0 0 0 2 - 22 0 | 0 0 0 0 -
DEC-26 14400 C - - - - - | 0 0 0 1 - 21 0 | 0 0 0 0 -
DEC-26 14600 C - - - - - | 0 0 0 1 - 22 0 | 0 0 0 0 -
DEC-26 14800 C - - - - - | 0 0 0 1 - 22 0 | 0 0 0 0 -
DEC-26 15000 C - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 9 | TOTAL CALL 9 8 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
DEC-26 4000 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
DEC-26 4100 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
DEC-26 4200 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
DEC-26 4300 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
DEC-26 4400 P - - - - - | 0 0 0 2 - 31 0 | 0 0 0 0 -
DEC-26 4500 P - - - - - | 0 0 0 3 - 31 0 | 0 0 0 0 -
DEC-26 4600 P - - - - - | 0 0 0 4 - 31 0 | 0 0 0 0 -
DEC-26 4700 P - - - - - | 0 0 0 5 - 31 0 | 0 0 0 0 -
DEC-26 4800 P - - - - - | 0 0 0 6 - 31 0 | 0 0 0 0 -
DEC-26 4900 P - - - - - | 0 0 0 7 - 30 0 | 0 0 0 0 -
DEC-26 5000 P - - - - - | 0 0 0 9 - 30 0 | 0 0 0 0 -
DEC-26 5200 P - - - - - | 0 0 0 12 - 29 0 | 0 0 0 0 -
DEC-26 5400 P - - - - - | 0 0 0 17 - 29 0 | 0 0 0 0 -
DEC-26 5600 P - - - - - | 0 0 0 24 - 29 0 | 0 0 0 0 -
DEC-26 5800 P - - - - - | 0 0 0 32 - 28 0 | 0 0 0 0 -
DEC-26 6000 P - - - - - | 0 0 0 43 - 28 0 | 0 0 0 0 -
DEC-26 6200 P - - - - - | 0 0 0 56 - 27 0 | 0 0 0 0 -
DEC-26 6400 P - - - - - | 0 0 0 73 - 27 0 | 0 0 0 0 -
DEC-26 6600 P - - - - - | 0 0 0 93 - 27 0 | 0 0 0 0 -
DEC-26 6700 P - - - - - | 0 0 0 105 - 26 0 | 0 0 0 0 -
DEC-26 6800 P - - - - - | 0 0 0 117 - 26 0 | 0 0 0 0 -
DEC-26 6900 P - - - - - | 138 138 138 131 - 26 1 | 138 138 1 1 -
DEC-26 7000 P - - - - - | 0 0 0 147 - 26 0 | 0 0 0 0 -
DEC-26 7100 P - - - - - | 0 0 0 169 - 26 0 | 0 0 0 0 -
DEC-26 7200 P - - - - - | 178 178 178 186 - 25 11 | 178 178 11 11 -
DEC-26 7300 P - - - - - | 0 0 0 203 - 25 0 | 0 0 0 0 -
DEC-26 7400 P - - - - - | 0 0 0 222 - 25 0 | 0 0 0 0 -
DEC-26 7500 P - - - - - | 0 0 0 242 - 24 0 | 0 0 0 0 -
DEC-26 7600 P - - - - - | 0 0 0 265 - 24 0 | 0 0 0 0 -
DEC-26 7700 P - - - - - | 0 0 0 290 - 24 0 | 0 0 0 0 -
DEC-26 7800 P - - - - - | 0 0 0 316 - 23 0 | 0 0 0 0 -
DEC-26 7900 P - - - - - | 0 0 0 346 - 23 0 | 0 0 0 0 -
DEC-26 8000 P - - - - - | 0 0 0 378 - 23 0 | 0 0 0 0 -
DEC-26 8100 P - - - - - | 392 392 392 413 - 23 2 | 392 392 2 2 -
DEC-26 8200 P - - - - - | 427 427 427 450 - 23 2 | 427 427 2 2 -
DEC-26 8300 P - - - - - | 0 0 0 491 - 22 0 | 0 0 0 0 -
DEC-26 8400 P - - - - - | 0 0 0 535 - 22 0 | 0 0 0 0 -
DEC-26 8500 P - - - - - | 0 0 0 581 - 22 0 | 0 0 0 0 -
DEC-26 8600 P - - - - - | 0 0 0 630 - 22 0 | 0 0 0 0 -
DEC-26 8700 P - - - - - | 652 652 652 682 - 22 2 | 652 652 2 2 -
DEC-26 8800 P - - - - - | 0 0 0 737 - 22 0 | 0 0 0 0 -
DEC-26 8900 P - - - - - | 0 0 0 796 - 22 0 | 0 0 0 0 -
DEC-26 9000 P - - - - - | 0 0 0 857 - 22 0 | 0 0 0 0 -
DEC-26 9100 P - - - - - | 0 0 0 921 - 22 0 | 0 0 0 0 -
DEC-26 9200 P - - - - - | 0 0 0 986 - 22 0 | 0 0 0 0 -
DEC-26 9300 P - - - - - | 0 0 0 1066 - 22 0 | 0 0 0 0 -
DEC-26 9400 P - - - - - | 0 0 0 1137 - 22 0 | 0 0 0 0 -
DEC-26 9500 P - - - - - | 0 0 0 1210 - 22 0 | 0 0 0 0 -
DEC-26 9600 P - - - - - | 0 0 0 1285 - 22 0 | 0 0 0 0 -
DEC-26 9700 P - - - - - | 0 0 0 1361 - 22 0 | 0 0 0 0 -
DEC-26 9800 P - - - - - | 0 0 0 1439 - 22 0 | 0 0 0 0 -
DEC-26 9900 P - - - - - | 0 0 0 1519 - 22 0 | 0 0 0 0 -
DEC-26 10000 P - - - - - | 0 0 0 1600 - 22 0 | 0 0 0 0 -
DEC-26 10100 P - - - - - | 0 0 0 1682 - 22 0 | 0 0 0 0 -
DEC-26 10200 P - - - - - | 0 0 0 1766 - 22 0 | 0 0 0 0 -
DEC-26 10300 P - - - - - | 0 0 0 1851 - 22 0 | 0 0 0 0 -
DEC-26 10400 P - - - - - | 0 0 0 1938 - 22 0 | 0 0 0 0 -
DEC-26 10500 P - - - - - | 0 0 0 2025 - 22 0 | 0 0 0 0 -
DEC-26 10600 P - - - - - | 0 0 0 2113 - 22 0 | 0 0 0 0 -
DEC-26 10700 P - - - - - | 0 0 0 2203 - 22 0 | 0 0 0 0 -
DEC-26 10800 P - - - - - | 0 0 0 2293 - 22 0 | 0 0 0 0 -
DEC-26 10900 P - - - - - | 0 0 0 2384 - 22 0 | 0 0 0 0 -
DEC-26 11000 P - - - - - | 0 0 0 2476 - 22 0 | 0 0 0 0 -
DEC-26 11100 P - - - - - | 0 0 0 2568 - 22 0 | 0 0 0 0 -
DEC-26 11200 P - - - - - | 0 0 0 2662 - 22 0 | 0 0 0 0 -
DEC-26 11300 P - - - - - | 0 0 0 2755 - 22 0 | 0 0 0 0 -
DEC-26 11400 P - - - - - | 0 0 0 2850 - 22 0 | 0 0 0 0 -
DEC-26 11500 P - - - - - | 0 0 0 2945 - 22 0 | 0 0 0 0 -
DEC-26 11600 P - - - - - | 0 0 0 3040 - 22 0 | 0 0 0 0 -
DEC-26 11800 P - - - - - | 0 0 0 3232 - 22 0 | 0 0 0 0 -
DEC-26 12000 P - - - - - | 0 0 0 3425 - 22 0 | 0 0 0 0 -
DEC-26 12200 P - - - - - | 0 0 0 3620 - 23 0 | 0 0 0 0 -
DEC-26 12400 P - - - - - | 0 0 0 3815 - 22 0 | 0 0 0 0 -
DEC-26 12600 P - - - - - | 0 0 0 4011 - 22 0 | 0 0 0 0 -
DEC-26 12800 P - - - - - | 0 0 0 4208 - 22 0 | 0 0 0 0 -
DEC-26 13000 P - - - - - | 0 0 0 4406 - 23 0 | 0 0 0 0 -
DEC-26 13200 P - - - - - | 0 0 0 4604 - 23 0 | 0 0 0 0 -
DEC-26 13400 P - - - - - | 0 0 0 4802 - 22 0 | 0 0 0 0 -
DEC-26 13600 P - - - - - | 0 0 0 5001 - 23 0 | 0 0 0 0 -
DEC-26 13800 P - - - - - | 0 0 0 5200 - 23 0 | 0 0 0 0 -
DEC-26 14000 P - - - - - | 0 0 0 5399 - 22 0 | 0 0 0 0 -
DEC-26 14200 P - - - - - | 0 0 0 5599 - 23 0 | 0 0 0 0 -
DEC-26 14400 P - - - - - | 0 0 0 5798 - 23 0 | 0 0 0 0 -
DEC-26 14600 P - - - - - | 0 0 0 5998 - 23 0 | 0 0 0 0 -
DEC-26 14800 P - - - - - | 0 0 0 6197 - 22 0 | 0 0 0 0 -
DEC-26 15000 P - - - - - | 0 0 0 6397 - 23 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 18 | TOTAL PUT 18 18 0
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 27 26 0
MARKET PUT/CALL RATIO 2.52
MARKET TOTAL 3684 45132 +1394
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED