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 FEB-25 7900 369 131 29 148 70 572 +68
C FEB-25 7700 355 199 27 204 122 794 +95
P MAR-25 7100 262 111 29 125 98 801 -49
P FEB-25 7400 222 107 28 173 98 490 -84
C FEB-25 8000 208 105 29 118 56 254 +56
P FEB-25 7200 195 59 29 114 50 671 -51
C FEB-25 7800 186 164 28 182 76 666 +83
P FEB-25 7100 159 43 29 83 37 371 -37
P FEB-25 7300 154 80 28 105 72 587 -67
C FEB-25 8500 145 34 32 39 17 210 +20
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 FEB 2025, MONDAY 04 FEB 2025, TUESDAY
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
FEB-25 5400 C 0 0 0 0 0 | 0 0 0 2272 +247 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2172 +247 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 2072 +247 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1972 +247 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1872 +247 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1772 +247 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1672 +246 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1573 +247 35 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1473 +246 33 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1374 +245 33 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1275 +244 33 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1176 +242 31 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1079 +240 32 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 982 +236 31 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 887 +232 31 0 | 653 230 0 2 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 794 +238 30 0 | 600 189 0 3 0
FEB-25 7000 C 0 0 0 0 0 | 667 708 667 704 +231 30 2 | 708 159 2 9 -1
FEB-25 7100 C 0 0 0 0 0 | 620 620 620 616 +213 30 1 | 620 122 1 210 -1
FEB-25 7200 C 370 370 370 370 2 | 494 529 375 523 +191 27 10 | 529 102 12 117 +1
FEB-25 7300 C 305 340 305 340 2 | 349 449 340 447 +178 28 17 | 449 84 19 61 -4
FEB-25 7400 C 242 242 242 242 1 | 260 383 260 375 +163 28 23 | 383 79 24 128 -1
FEB-25 7500 C 166 230 166 230 5 | 235 330 188 308 +139 27 17 | 330 57 22 152 -218
FEB-25 7600 C 130 189 125 189 7 | 180 247 156 251 +118 27 29 | 247 51 36 55 +1
FEB-25 7700 C 122 132 122 132 2 | 122 204 122 199 +95 27 353 | 204 44 355 794 +314
FEB-25 7800 C 76 112 76 112 4 | 93 182 93 164 +83 28 182 | 182 31 186 666 +112
FEB-25 7900 C 70 89 70 88 4 | 87 148 79 131 +68 29 365 | 148 29 369 572 +294
FEB-25 8000 C 56 68 56 68 5 | 76 118 61 105 +56 29 203 | 118 22 208 254 +16
FEB-25 8100 C 44 44 44 44 2 | 54 97 54 82 +44 30 64 | 97 28 66 218 +11
FEB-25 8200 C 0 0 0 0 0 | 50 78 39 67 +38 30 31 | 78 19 31 212 +2
FEB-25 8300 C 0 0 0 0 0 | 37 52 37 52 +29 31 100 | 52 17 100 107 +12
FEB-25 8400 C 0 0 0 0 0 | 25 51 25 43 +25 32 136 | 51 13 136 65 +22
FEB-25 8500 C 17 19 17 19 4 | 39 39 25 34 +20 32 141 | 39 12 145 210 +90
FEB-25 8600 C 14 14 14 14 1 | 31 32 21 28 +17 33 112 | 32 14 113 140 +91
FEB-25 8700 C 10 10 10 10 1 | 26 26 22 22 +13 34 20 | 35 10 21 12 -12
FEB-25 8800 C 10 10 10 10 1 | 0 0 0 18 +11 34 0 | 21 9 1 11 +1
FEB-25 8900 C 0 0 0 0 0 | 0 0 0 15 +9 35 0 | 20 11 0 38 0
FEB-25 9000 C 0 0 0 0 0 | 10 13 10 12 +8 36 34 | 14 9 34 66 +34
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 10 +7 36 0 | 15 4 0 122 0
FEB-25 9200 C 0 0 0 0 0 | 7 7 7 8 +6 37 1 | 15 6 1 4 +1
TOTAL CALL 41 | TOTAL CALL 1841 | TOTAL CALL 1882 4228 +765
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
FEB-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 11 11 0 11 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 13 13 0 3 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 16 14 0 309 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 20 20 0 2 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 25 14 0 14 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 5 0 20 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 15 4 0 60 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 38 18 0 14 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 2 -2 33 0 | 59 15 0 116 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 3 -3 33 0 | 91 12 0 44 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 5 -5 33 0 | 97 13 0 97 0
FEB-25 6600 P 0 0 0 0 0 | 8 8 8 7 -7 32 1 | 128 8 1 140 0
FEB-25 6700 P 0 0 0 0 0 | 12 12 11 10 -11 31 4 | 184 11 4 630 -1
FEB-25 6800 P 0 0 0 0 0 | 20 21 14 15 -15 31 40 | 239 14 40 1195 -9
FEB-25 6900 P 41 41 26 26 5 | 26 26 20 22 -20 30 22 | 298 20 27 842 +14
FEB-25 7000 P 58 58 37 37 7 | 39 53 26 31 -27 30 62 | 316 26 69 318 -1
FEB-25 7100 P 83 83 50 51 6 | 51 67 37 43 -37 29 153 | 269 37 159 371 -39
FEB-25 7200 P 114 114 70 70 7 | 81 100 50 59 -51 29 188 | 500 50 195 671 +100
FEB-25 7300 P 99 102 99 102 6 | 102 105 72 80 -67 28 148 | 565 72 154 587 +111
FEB-25 7400 P 173 173 133 133 3 | 156 156 98 107 -84 28 219 | 381 98 222 490 -220
FEB-25 7500 P 0 0 0 0 0 | 183 220 135 141 -105 28 26 | 273 135 26 9 -67
FEB-25 7600 P 275 275 275 275 1 | 230 230 177 184 -126 28 16 | 468 177 17 13 -3
FEB-25 7700 P 0 0 0 0 0 | 230 283 230 235 -146 28 3 | 454 230 3 4 +2
FEB-25 7800 P 450 450 450 450 1 | 320 320 295 295 -162 29 5 | 600 295 6 5 +4
FEB-25 7900 P 0 0 0 0 0 | 362 362 362 364 -180 29 1 | 670 362 1 2 +1
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 438 -187 30 0 | 0 0 0 0 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 514 -200 30 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 597 -208 31 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 682 -216 31 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 771 -222 32 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 862 -227 32 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 955 -231 33 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1050 -233 34 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1146 -235 34 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1242 -238 35 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1339 -240 35 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1437 -241 36 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1535 -242 36 0 | 0 0 0 0 0
TOTAL PUT 36 | TOTAL PUT 888 | TOTAL PUT 924 5967 -108
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 2806 10195 +657
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-25 4450 C 0 0 0 0 0 | 0 0 0 3240 +249 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3190 +249 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3140 +249 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3090 +249 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3040 +249 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2990 +249 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2940 +249 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2890 +249 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2840 +249 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2790 +249 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2740 +249 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2690 +249 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2590 +249 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2490 +249 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2390 +248 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2290 +248 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2191 +248 33 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2091 +248 31 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1992 +248 32 0 | 0 0 0 0 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1893 +247 32 0 | 0 0 0 0 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1794 +246 31 0 | 0 0 0 0 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1695 +244 31 0 | 623 445 0 3 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1598 +244 31 0 | 847 847 0 1 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1501 +242 31 0 | 1344 431 0 2 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1405 +239 31 0 | 1340 439 0 1 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1310 +237 30 0 | 844 307 0 105 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1216 +233 30 0 | 0 0 0 0 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1123 +227 30 0 | 242 242 0 76 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1035 +224 30 0 | 489 377 0 33 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 948 +219 30 0 | 587 349 0 2 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 863 +225 29 0 | 497 377 0 39 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 770 +204 28 0 | 715 253 0 65 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 704 +210 29 0 | 445 220 0 162 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 619 +185 28 0 | 680 111 0 19 0
MAR-25 7300 C 0 0 0 0 0 | 500 500 500 548 +173 27 1 | 707 81 1 99 0
MAR-25 7400 C 0 0 0 0 0 | 372 372 370 484 +160 28 73 | 719 75 73 77 +62
MAR-25 7500 C 0 0 0 0 0 | 320 320 319 427 +145 28 62 | 697 77 62 164 +22
MAR-25 7600 C 0 0 0 0 0 | 276 276 276 368 +126 27 87 | 1051 70 87 108 -44
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 325 +119 28 0 | 510 70 0 145 0
MAR-25 7800 C 0 0 0 0 0 | 279 283 278 278 +101 28 4 | 596 113 4 55 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 244 +93 28 0 | 725 86 0 64 0
MAR-25 8000 C 0 0 0 0 0 | 146 197 146 212 +82 29 23 | 360 27 23 46 +16
MAR-25 8100 C 0 0 0 0 0 | 173 186 173 183 +71 29 13 | 757 30 13 186 +13
MAR-25 8200 C 0 0 0 0 0 | 149 165 149 159 +63 29 11 | 261 42 11 312 +11
MAR-25 8300 C 0 0 0 0 0 | 119 119 119 138 +55 30 1 | 843 66 1 9 +1
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 120 +49 30 0 | 370 23 0 222 0
MAR-25 8500 C 0 0 0 0 0 | 78 107 78 104 +43 31 29 | 720 53 29 101 +24
MAR-25 8600 C 69 69 69 69 1 | 0 0 0 91 +38 31 0 | 294 39 1 4 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 79 +33 32 0 | 333 38 0 5 0
MAR-25 8800 C 0 0 0 0 0 | 68 70 68 69 +28 32 45 | 122 42 45 77 +45
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 60 +24 32 0 | 171 28 0 114 0
MAR-25 9000 C 0 0 0 0 0 | 40 47 40 53 +22 33 11 | 47 35 11 10 +9
MAR-25 9100 C 0 0 0 0 0 | 53 53 53 47 +20 33 10 | 341 53 10 12 +10
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 41 +17 34 0 | 28 28 0 0 0
MAR-25 9300 C 0 0 0 0 0 | 30 32 30 36 +15 34 29 | 32 30 29 29 +29
MAR-25 9400 C 0 0 0 0 0 | 26 26 25 31 +13 34 104 | 282 25 104 139 +84
MAR-25 9500 C 0 0 0 0 0 | 24 24 24 27 +11 35 2 | 110 24 2 4 +2
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 24 +10 35 0 | 248 16 0 56 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 21 +8 36 0 | 100 23 0 1 0
MAR-25 9800 C 0 0 0 0 0 | 25 25 25 18 +7 36 1 | 301 11 1 5 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 16 +6 36 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 14 +6 36 0 | 70 19 0 1 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 13 +6 37 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 11 +5 37 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10 +5 38 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9 +5 38 0 | 171 171 0 1 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 8 +5 38 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7 +5 39 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 6 +5 39 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 5 +4 39 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 4 +3 38 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 3 +2 38 0 | 30 12 0 2 0
TOTAL CALL 1 | TOTAL CALL 506 | TOTAL CALL 507 2556 +284
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-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 38 38 0 1 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 51 29 0 2 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 18 18 0 1 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 38 16 0 2 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 30 30 0 1 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 43 41 0 2 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 94 29 0 93 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 87 9 0 125 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 105 9 0 1 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 110 103 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 95 42 0 1 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 192 18 0 7 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 -2 31 0 | 93 47 0 2 0
MAR-25 5700 P 0 0 0 0 0 | 7 7 7 2 -2 32 115 | 10 7 115 177 +115
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 285 12 0 81 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 4 -4 31 0 | 151 27 0 61 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 6 -4 31 0 | 224 16 0 90 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 8 -6 31 0 | 315 36 0 82 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 11 -8 31 0 | 330 24 0 264 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 15 -10 31 0 | 414 41 0 120 0
MAR-25 6400 P 0 0 0 0 0 | 24 24 24 20 -13 30 20 | 464 24 20 71 +10
MAR-25 6500 P 0 0 0 0 0 | 27 27 27 27 -14 30 1 | 198 27 1 115 +1
MAR-25 6600 P 0 0 0 0 0 | 35 36 35 36 -17 30 22 | 512 35 22 347 +10
MAR-25 6700 P 65 65 65 65 1 | 46 46 46 45 -23 30 2 | 284 46 3 127 +1
MAR-25 6800 P 0 0 0 0 0 | 55 59 55 56 -29 29 21 | 340 55 21 500 +11
MAR-25 6900 P 0 0 0 0 0 | 81 81 81 71 -35 29 2 | 409 81 2 388 +1
MAR-25 7000 P 0 0 0 0 0 | 104 104 78 89 -42 29 50 | 878 78 50 166 +48
MAR-25 7100 P 0 0 0 0 0 | 125 125 98 111 -49 29 262 | 910 98 262 801 +240
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 136 -59 28 0 | 469 194 0 181 0
MAR-25 7300 P 0 0 0 0 0 | 201 201 183 165 -71 28 110 | 1052 183 110 483 +110
MAR-25 7400 P 0 0 0 0 0 | 223 267 188 198 -86 28 115 | 535 188 115 500 +105
MAR-25 7500 P 0 0 0 0 0 | 295 295 273 235 -103 28 44 | 606 273 44 167 +37
MAR-25 7600 P 0 0 0 0 0 | 349 350 324 282 -116 28 67 | 688 324 67 170 +66
MAR-25 7700 P 0 0 0 0 0 | 412 412 412 333 -133 28 90 | 910 412 90 90 +88
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 391 -146 28 0 | 620 540 0 5 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 456 -153 29 0 | 588 588 0 48 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 519 -174 28 0 | 1125 574 0 7 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 593 -181 29 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 668 -190 29 0 | 1305 1305 0 1 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 751 -193 30 0 | 1395 1395 0 1 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 832 -200 30 0 | 1554 1164 0 2 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 916 -206 31 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1002 -211 31 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1090 -216 32 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1179 -221 32 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1270 -224 32 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1362 -228 33 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1455 -231 33 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1550 -232 34 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1645 -234 34 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1740 -237 34 0 | 2000 2000 0 1 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1836 -239 34 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1933 -240 35 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2030 -241 35 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2128 -242 36 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2226 -242 36 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2324 -243 36 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2422 -244 37 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2521 -245 37 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2620 -245 38 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2719 -245 38 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2818 -246 38 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2917 -246 39 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3016 -247 39 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3116 -247 40 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3215 -247 40 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3315 -247 40 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 921 | TOTAL PUT 922 5284 +843
| MONTH PUT/CALL RATIO 1.81
| MONTH TOTAL 1429 7840 +1127
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-25 3900 C 0 0 0 0 0 | 0 0 0 3774 +250 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3674 +250 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3574 +250 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3474 +250 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3374 +250 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3274 +249 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3175 +250 30 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3075 +250 29 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2975 +249 28 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2925 +249 28 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2876 +249 29 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2826 +249 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2776 +248 28 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2727 +249 29 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2679 +250 30 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2578 +247 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2480 +247 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2382 +246 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2284 +245 28 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2188 +245 28 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2091 +242 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1996 +241 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1902 +240 28 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1809 +237 28 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1717 +235 27 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1626 +232 27 0 | 1346 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1537 +228 27 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1450 +225 27 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1365 +221 27 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1282 +217 27 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1201 +212 27 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1123 +207 27 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1047 +202 27 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 973 +216 27 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 903 +211 27 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 835 +202 26 0 | 616 468 0 35 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 750 +168 25 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 690 +157 25 0 | 515 396 0 21 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 632 +146 25 0 | 479 350 0 2 0
JUN-25 7500 C 0 0 0 0 0 | 579 579 579 589 +146 26 7 | 579 232 7 51 +7
JUN-25 7600 C 0 0 0 0 0 | 445 445 445 537 +134 26 1 | 445 296 1 15 0
JUN-25 7700 C 0 0 0 0 0 | 459 486 441 491 +127 26 10 | 486 244 10 9 +8
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 452 +120 26 0 | 0 0 0 0 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 413 +113 26 0 | 0 0 0 0 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 375 +102 26 0 | 0 0 0 0 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 341 +93 26 0 | 226 171 0 7 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 312 +88 27 0 | 305 200 0 4 -5
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 285 +80 27 0 | 200 172 0 7 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 261 +75 27 0 | 156 154 0 14 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 237 +70 27 0 | 180 120 0 15 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 219 +65 27 0 | 101 101 0 1 0
JUN-25 8700 C 0 0 0 0 0 | 201 201 201 201 +62 28 1 | 201 91 1 2 +1
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 184 +57 28 0 | 0 0 0 0 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 168 +52 28 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 154 +55 28 0 | 83 83 0 1 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 142 +47 29 0 | 83 76 0 2 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 124 +43 28 0 | 76 76 0 1 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 118 +45 29 0 | 74 74 0 1 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 102 +31 29 0 | 0 0 0 0 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 93 +29 29 0 | 0 0 0 0 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 90 +32 29 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 83 +30 30 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 76 +28 30 0 | 0 0 0 0 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 69 +26 30 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 55 55 55 63 +23 30 1 | 55 55 1 1 +1
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 58 +22 30 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 53 +20 30 0 | 69 37 0 1 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 49 +19 31 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 45 +18 31 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 41 +16 31 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 38 +15 31 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 35 +14 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 32 +14 31 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 29 +12 31 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 27 +12 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 243 +12
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-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 15 15 0 1 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 3 -2 28 0 | 40 40 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 6 -3 28 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 8 -4 28 0 | 50 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 10 -5 28 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 27 27 27 14 -5 28 1 | 27 27 1 1 +1
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 17 -8 28 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 22 -10 28 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 28 -12 28 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 36 -13 28 0 | 128 85 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 54 63 54 44 -16 28 2 | 141 54 2 4 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 54 -19 28 0 | 115 93 0 1 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 65 -21 27 0 | 110 110 0 1 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 79 -21 27 0 | 196 145 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 103 103 103 92 -26 27 7 | 103 103 7 7 +7
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 105 -32 27 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 123 -37 27 0 | 318 310 0 1 0
JUN-25 6700 P 0 0 0 0 0 | 147 147 147 144 -42 26 1 | 369 147 1 0 -1
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 167 -48 26 0 | 286 286 0 2 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 193 -53 26 0 | 391 300 0 2 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 222 -62 26 0 | 478 279 0 8 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 253 -68 26 0 | 491 315 0 18 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 289 -79 26 0 | 511 360 0 15 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 328 -88 26 0 | 576 410 0 58 0
JUN-25 7400 P 0 0 0 0 0 | 390 390 390 369 -98 26 1 | 578 390 1 49 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 417 -107 26 0 | 684 520 0 44 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 469 -114 26 0 | 646 640 0 14 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 522 -119 26 0 | 852 852 0 1 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 577 -131 26 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 639 -140 26 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 704 -148 26 0 | 0 0 0 0 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 770 -157 26 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 840 -163 27 0 | 1080 1080 0 2 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 915 -167 27 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 990 -172 27 0 | 1560 1560 0 1 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1067 -177 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1146 -182 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1226 -188 28 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1309 -192 28 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1393 -196 28 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1484 -194 29 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1565 -203 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1652 -208 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1741 -211 29 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1831 -214 29 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1922 -216 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2014 -218 29 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2106 -221 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2199 -223 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2293 -225 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2387 -227 30 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2482 -229 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2578 -230 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2673 -232 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2769 -233 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2866 -234 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2963 -235 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3060 -236 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3157 -237 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3255 -238 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3352 -239 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 238 +7
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 32 481 +19
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 2903 +245 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2854 +244 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2805 +244 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2757 +244 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2708 +243 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2660 +243 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2564 +242 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2468 +240 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2374 +239 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2280 +237 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2188 +236 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2096 +233 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2006 +231 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1918 +229 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1830 +226 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1745 +223 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1661 +220 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1579 +217 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1498 +212 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1420 +208 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1344 +204 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1270 +199 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1198 +194 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1129 +189 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1062 +203 26 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 997 +197 26 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 935 +190 26 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 858 +160 25 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 803 +155 25 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 749 +144 25 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 703 +143 25 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 660 +138 26 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 613 613 613 612 +130 25 1 | 613 613 1 1 +1
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 570 +118 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 536 +118 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 495 +112 26 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 466 +107 26 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 427 427 427 433 +102 26 1 | 427 427 1 1 +1
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 402 +92 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 375 +91 26 0 | 0 0 0 0 0
SEP-25 8500 C 0 0 0 0 0 | 328 328 328 348 +80 26 1 | 328 328 1 1 +1
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 324 +79 26 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 302 +73 27 0 | 0 0 0 0 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 281 +66 27 0 | 0 0 0 0 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 264 +67 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 246 +56 27 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 230 +54 27 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 210 +46 27 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 196 +43 27 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 183 +43 27 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 171 +41 28 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 156 +35 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 145 +33 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 134 +30 28 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 125 +28 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 116 +25 28 0 | 0 0 0 0 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 108 +24 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 100 +21 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 93 +20 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 86 +18 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 80 +16 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 75 +15 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 70 +14 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 65 +13 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 60 +11 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 56 +10 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 3 +3
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 9 -2 28 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 10 -3 28 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 13 -3 28 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 14 -4 27 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 16 -4 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 20 -5 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 24 -7 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 30 -8 27 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 36 -10 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 44 -11 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 52 -14 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 62 -16 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 74 -18 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 86 -21 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 101 -27 27 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 117 -31 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 138 -29 27 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 155 -32 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 175 -37 26 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 196 -43 26 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 221 -47 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 248 -50 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 277 -61 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 309 -69 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 345 -68 26 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 382 -77 26 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 473 473 473 423 -85 26 1 | 576 473 1 2 +1
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 467 -91 26 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 513 -101 25 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 562 562 562 564 -103 26 1 | 562 562 1 1 +1
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 617 -114 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 672 -130 26 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 732 -123 26 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 785 -139 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 855 -142 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 922 -147 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 991 -152 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1061 -158 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1133 -163 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1206 -169 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1282 -174 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1359 -178 27 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1437 -184 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1517 -188 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1599 -192 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1682 -195 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1765 -200 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1850 -203 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1937 -206 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2024 -209 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2112 -212 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2201 -214 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2290 -217 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2381 -219 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2472 -222 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2564 -223 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2656 -226 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2749 -227 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2842 -229 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2936 -231 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3031 -232 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3126 -233 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3221 -234 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3316 -236 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3412 -237 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 3 +2
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 5 6 +5
MARKET PUT/CALL RATIO 0.77
MARKET TOTAL 4272 18522 +1808
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED