WEEKLY HANG SENG 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 22-NOV-24 19600 1125 93 20 134 38 317 +7
C 22-NOV-24 19700 997 39 20 144 31 326 -95
C 22-NOV-24 19800 997 19 21 91 16 291 -75
C 22-NOV-24 20000 922 3 22 35 3 272 -38
P 22-NOV-24 19500 876 53 21 86 20 275 -3
P 22-NOV-24 19400 845 27 22 58 10 200 -8
P 22-NOV-24 19300 801 14 23 36 5 260 -7
C 22-NOV-24 19600 598 79 21 208 72 366 -112
C 22-NOV-24 19900 525 9 22 55 7 235 -53
C 22-NOV-24 20200 478 1 25 16 1 285 -16
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 NOV 2024, WEDNESDAY 21 NOV 2024, 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
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
22-NOV-24 15500 C 0 0 0 0 0 | 0 0 0 4080 -125 0 0 | 0 0 0 0 0
22-NOV-24 15600 C 0 0 0 0 0 | 0 0 0 3980 -125 0 0 | 0 0 0 0 0
22-NOV-24 15700 C 0 0 0 0 0 | 0 0 0 3880 -125 0 0 | 0 0 0 0 0
22-NOV-24 15800 C 0 0 0 0 0 | 0 0 0 3780 -125 0 0 | 0 0 0 0 0
22-NOV-24 15900 C 0 0 0 0 0 | 0 0 0 3680 -125 0 0 | 0 0 0 0 0
22-NOV-24 16000 C 0 0 0 0 0 | 0 0 0 3580 -125 0 0 | 0 0 0 0 0
22-NOV-24 16100 C 0 0 0 0 0 | 0 0 0 3480 -125 0 0 | 0 0 0 0 0
22-NOV-24 16200 C 0 0 0 0 0 | 0 0 0 3380 -125 0 0 | 0 0 0 0 0
22-NOV-24 16300 C 0 0 0 0 0 | 0 0 0 3280 -125 0 0 | 0 0 0 0 0
22-NOV-24 16400 C 0 0 0 0 0 | 0 0 0 3180 -125 0 0 | 0 0 0 0 0
22-NOV-24 16500 C 0 0 0 0 0 | 0 0 0 3080 -125 0 0 | 0 0 0 0 0
22-NOV-24 16600 C 0 0 0 0 0 | 0 0 0 2980 -125 0 0 | 0 0 0 0 0
22-NOV-24 16700 C 0 0 0 0 0 | 0 0 0 2880 -125 0 0 | 0 0 0 0 0
22-NOV-24 16800 C 0 0 0 0 0 | 0 0 0 2780 -125 0 0 | 0 0 0 0 0
22-NOV-24 16900 C 0 0 0 0 0 | 0 0 0 2680 -125 0 0 | 0 0 0 0 0
22-NOV-24 17000 C 0 0 0 0 0 | 0 0 0 2580 -125 0 0 | 0 0 0 0 0
22-NOV-24 17100 C 0 0 0 0 0 | 0 0 0 2480 -125 0 0 | 0 0 0 0 0
22-NOV-24 17200 C 0 0 0 0 0 | 0 0 0 2380 -125 0 0 | 0 0 0 0 0
22-NOV-24 17300 C 0 0 0 0 0 | 0 0 0 2280 -125 0 0 | 0 0 0 0 0
22-NOV-24 17400 C 0 0 0 0 0 | 0 0 0 2180 -125 0 0 | 0 0 0 0 0
22-NOV-24 17500 C 0 0 0 0 0 | 0 0 0 2080 -125 0 0 | 0 0 0 0 0
22-NOV-24 17600 C 0 0 0 0 0 | 0 0 0 1980 -125 0 0 | 0 0 0 0 0
22-NOV-24 17700 C 0 0 0 0 0 | 0 0 0 1880 -125 0 0 | 0 0 0 0 0
22-NOV-24 17800 C 0 0 0 0 0 | 0 0 0 1780 -125 0 0 | 0 0 0 0 0
22-NOV-24 17900 C 0 0 0 0 0 | 0 0 0 1680 -125 0 0 | 0 0 0 0 0
22-NOV-24 18000 C 0 0 0 0 0 | 0 0 0 1580 -125 0 0 | 0 0 0 0 0
22-NOV-24 18100 C 0 0 0 0 0 | 0 0 0 1480 -125 0 0 | 0 0 0 0 0
22-NOV-24 18200 C 0 0 0 0 0 | 0 0 0 1380 -125 0 0 | 0 0 0 0 0
22-NOV-24 18300 C 0 0 0 0 0 | 0 0 0 1280 -125 0 0 | 0 0 0 0 0
22-NOV-24 18400 C 0 0 0 0 0 | 0 0 0 1180 -125 0 0 | 0 0 0 0 0
22-NOV-24 18500 C 0 0 0 0 0 | 0 0 0 1080 -125 0 0 | 0 0 0 0 0
22-NOV-24 18600 C 0 0 0 0 0 | 0 0 0 987 -118 53 0 | 0 0 0 0 0
22-NOV-24 18700 C 0 0 0 0 0 | 0 0 0 880 -126 0 0 | 880 755 0 0 0
22-NOV-24 18800 C 850 850 850 850 1 | 925 925 925 780 -126 0 1 | 925 760 2 1 -1
22-NOV-24 18900 C 0 0 0 0 0 | 0 0 0 680 -127 0 0 | 800 735 0 0 0
22-NOV-24 19000 C 0 0 0 0 0 | 0 0 0 581 -128 25 0 | 656 511 0 3 0
22-NOV-24 19100 C 0 0 0 0 0 | 0 0 0 483 -129 25 0 | 0 0 0 0 0
22-NOV-24 19200 C 0 0 0 0 0 | 438 438 438 386 -132 23 1 | 440 380 1 0 -1
22-NOV-24 19300 C 0 0 0 0 0 | 0 0 0 294 -133 23 0 | 537 309 0 26 0
22-NOV-24 19400 C 0 0 0 0 0 | 0 0 0 209 -133 22 0 | 644 210 0 49 0
22-NOV-24 19500 C 210 210 210 210 1 | 194 274 119 133 -127 21 102 | 575 119 103 128 +20
22-NOV-24 19600 C 165 166 124 148 21 | 130 208 72 79 -112 21 577 | 406 72 598 366 +135
22-NOV-24 19700 C 117 123 80 80 191 | 88 144 31 39 -95 20 806 | 346 31 997 326 +3
22-NOV-24 19800 C 84 84 55 58 55 | 50 91 16 19 -75 21 942 | 389 16 997 291 +104
22-NOV-24 19900 C 48 55 33 42 67 | 31 54 7 9 -53 22 458 | 446 7 525 235 +31
22-NOV-24 20000 C 34 35 22 22 104 | 23 32 3 3 -38 22 818 | 586 3 922 272 -172
22-NOV-24 20200 C 16 16 8 9 60 | 9 10 1 1 -16 25 418 | 515 1 478 285 -63
22-NOV-24 20400 C 7 7 4 6 32 | 4 4 1 1 -6 32 156 | 390 1 188 183 +23
22-NOV-24 20600 C 3 4 2 3 21 | 2 2 1 1 -2 39 27 | 319 1 48 113 -15
22-NOV-24 20800 C 1 2 1 2 7 | 1 1 1 1 0 46 7 | 173 1 14 136 0
22-NOV-24 21000 C 1 1 1 1 2 | 1 1 1 1 0 52 12 | 174 1 14 193 -5
22-NOV-24 21200 C 1 1 1 1 2 | 0 0 0 1 0 59 0 | 136 1 2 85 +2
22-NOV-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 110 1 0 170 0
22-NOV-24 21600 C 1 1 1 1 2 | 0 0 0 1 0 71 0 | 85 1 2 68 -2
22-NOV-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 47 1 0 54 0
22-NOV-24 22000 C 1 1 1 1 1 | 1 1 1 1 0 82 1 | 64 1 2 47 -2
22-NOV-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 34 3 0 42 0
22-NOV-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 30 1 0 124 0
22-NOV-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 21 1 0 129 0
22-NOV-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 15 1 0 5 0
22-NOV-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 14 1 0 24 0
22-NOV-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 11 1 0 15 0
22-NOV-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 5 3 0 26 0
22-NOV-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 126 0 | 3 3 0 16 0
22-NOV-24 23800 C 0 0 0 0 0 | 0 0 0 1 0 131 0 | 6 2 0 5 0
22-NOV-24 24000 C 0 0 0 0 0 | 0 0 0 1 0 136 0 | 2 2 0 5 0
22-NOV-24 24200 C 0 0 0 0 0 | 0 0 0 1 0 141 0 | 2 1 0 4 0
22-NOV-24 24400 C 0 0 0 0 0 | 0 0 0 1 0 146 0 | 2 2 0 2 0
22-NOV-24 24600 C 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
22-NOV-24 24800 C 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
22-NOV-24 25000 C 0 0 0 0 0 | 0 0 0 1 0 160 0 | 1 1 0 3 0
22-NOV-24 25200 C 0 0 0 0 0 | 0 0 0 1 0 165 0 | 1 1 0 5 0
TOTAL CALL 567 | TOTAL CALL 4326 | TOTAL CALL 4893 3436 +57
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
22-NOV-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 0 0 0 0 0
22-NOV-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
22-NOV-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0
22-NOV-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 1 1 0 8 0
22-NOV-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
22-NOV-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
22-NOV-24 16100 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
22-NOV-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
22-NOV-24 16300 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
22-NOV-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 1 1 0 15 0
22-NOV-24 16500 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 1 1 0 16 0
22-NOV-24 16600 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 3 3 0 1 0
22-NOV-24 16700 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
22-NOV-24 16800 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
22-NOV-24 16900 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 2 2 0 1 0
22-NOV-24 17000 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 4 4 0 1 0
22-NOV-24 17100 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 4 1 0 35 0
22-NOV-24 17200 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 4 1 0 6 0
22-NOV-24 17300 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 6 1 0 7 0
22-NOV-24 17400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 6 1 0 6 0
22-NOV-24 17500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 8 1 0 9 0
22-NOV-24 17600 P 0 0 0 0 0 | 1 1 1 1 0 77 1 | 9 1 1 3 -1
22-NOV-24 17700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 10 1 0 28 0
22-NOV-24 17800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 10 1 0 55 0
22-NOV-24 17900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 13 1 0 16 0
22-NOV-24 18000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 17 1 0 50 0
22-NOV-24 18100 P 0 0 0 0 0 | 0 0 0 1 0 58 5 | 21 2 5 45 -5
22-NOV-24 18200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 22 2 0 29 0
22-NOV-24 18300 P 1 1 1 1 1 | 1 1 1 1 0 51 5 | 29 1 6 64 +1
22-NOV-24 18400 P 0 0 0 0 0 | 1 1 1 1 0 47 24 | 38 1 24 80 +1
22-NOV-24 18500 P 0 0 0 0 0 | 1 1 1 1 0 44 8 | 50 1 8 81 -4
22-NOV-24 18600 P 2 2 2 2 3 | 1 1 1 1 0 40 16 | 63 1 19 46 -3
22-NOV-24 18700 P 3 3 3 3 1 | 2 2 1 1 0 36 15 | 74 1 16 72 -1
22-NOV-24 18800 P 4 4 4 4 37 | 3 3 1 1 -1 32 26 | 90 1 63 152 +9
22-NOV-24 18900 P 5 6 5 6 8 | 5 5 1 1 -2 29 122 | 122 1 130 176 +62
22-NOV-24 19000 P 6 10 6 8 46 | 7 7 1 2 -2 27 91 | 148 1 137 197 -14
22-NOV-24 19100 P 9 14 9 12 22 | 10 11 1 3 -5 25 163 | 179 1 185 182 +61
22-NOV-24 19200 P 13 22 13 19 51 | 21 21 3 7 -6 24 337 | 220 3 388 332 +102
22-NOV-24 19300 P 24 36 23 32 91 | 25 25 5 14 -7 23 710 | 265 5 801 260 -126
22-NOV-24 19400 P 39 58 35 52 108 | 40 45 10 27 -8 22 737 | 306 10 845 200 +45
22-NOV-24 19500 P 56 86 55 82 117 | 64 76 20 53 -3 21 759 | 346 20 876 275 +19
22-NOV-24 19600 P 88 134 88 134 72 | 110 110 38 93 +7 20 1053 | 410 38 1125 317 -46
22-NOV-24 19700 P 178 195 178 195 4 | 160 167 73 156 +24 20 255 | 460 73 259 214 +67
22-NOV-24 19800 P 248 248 245 245 2 | 220 240 126 235 +49 19 108 | 519 94 110 90 +12
22-NOV-24 19900 P 0 0 0 0 0 | 317 317 317 325 +70 19 2 | 655 173 2 37 0
22-NOV-24 20000 P 0 0 0 0 0 | 336 360 296 421 +91 18 7 | 673 140 7 55 0
22-NOV-24 20200 P 0 0 0 0 0 | 478 527 478 620 +107 0 3 | 816 255 3 73 -1
22-NOV-24 20400 P 0 0 0 0 0 | 792 826 792 826 +122 42 3 | 1023 318 3 40 -3
22-NOV-24 20600 P 930 930 930 930 1 | 900 1025 900 1025 +128 49 5 | 1196 455 6 14 -1
22-NOV-24 20800 P 0 0 0 0 0 | 0 0 0 1220 +124 0 0 | 0 0 0 0 0
22-NOV-24 21000 P 0 0 0 0 0 | 0 0 0 1420 +125 0 0 | 0 0 0 0 0
22-NOV-24 21200 P 0 0 0 0 0 | 0 0 0 1620 +125 0 0 | 1812 860 0 2 0
22-NOV-24 21400 P 0 0 0 0 0 | 0 0 0 1820 +125 0 0 | 0 0 0 0 0
22-NOV-24 21600 P 0 0 0 0 0 | 0 0 0 2020 +125 0 0 | 0 0 0 0 0
22-NOV-24 21800 P 0 0 0 0 0 | 0 0 0 2220 +125 0 0 | 0 0 0 0 0
22-NOV-24 22000 P 0 0 0 0 0 | 0 0 0 2420 +125 0 0 | 0 0 0 0 0
22-NOV-24 22200 P 0 0 0 0 0 | 0 0 0 2620 +125 0 0 | 0 0 0 0 0
22-NOV-24 22400 P 0 0 0 0 0 | 0 0 0 2820 +125 0 0 | 0 0 0 0 0
22-NOV-24 22600 P 0 0 0 0 0 | 0 0 0 3020 +125 0 0 | 0 0 0 0 0
22-NOV-24 22800 P 0 0 0 0 0 | 0 0 0 3220 +125 0 0 | 0 0 0 0 0
22-NOV-24 23000 P 0 0 0 0 0 | 0 0 0 3420 +125 0 0 | 0 0 0 0 0
22-NOV-24 23200 P 0 0 0 0 0 | 0 0 0 3620 +125 0 0 | 0 0 0 0 0
22-NOV-24 23400 P 0 0 0 0 0 | 0 0 0 3820 +125 0 0 | 0 0 0 0 0
22-NOV-24 23600 P 0 0 0 0 0 | 0 0 0 4020 +125 0 0 | 0 0 0 0 0
22-NOV-24 23800 P 0 0 0 0 0 | 0 0 0 4220 +125 0 0 | 0 0 0 0 0
22-NOV-24 24000 P 0 0 0 0 0 | 0 0 0 4420 +125 0 0 | 0 0 0 0 0
22-NOV-24 24200 P 0 0 0 0 0 | 0 0 0 4620 +125 0 0 | 0 0 0 0 0
22-NOV-24 24400 P 0 0 0 0 0 | 0 0 0 4820 +125 0 0 | 0 0 0 0 0
22-NOV-24 24600 P 0 0 0 0 0 | 0 0 0 5020 +125 0 0 | 0 0 0 0 0
22-NOV-24 24800 P 0 0 0 0 0 | 0 0 0 5220 +125 0 0 | 0 0 0 0 0
22-NOV-24 25000 P 0 0 0 0 0 | 0 0 0 5420 +125 0 0 | 0 0 0 0 0
22-NOV-24 25200 P 0 0 0 0 0 | 0 0 0 5620 +125 0 0 | 0 0 0 0 0
TOTAL PUT 564 | TOTAL PUT 4455 | TOTAL PUT 5019 3290 +174
| WEEKLY PUT/CALL RATIO 1.02
| WEEKLY TOTAL 9912 6726 +231
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
29-NOV-24 15500 C 0 0 0 0 0 | 0 0 0 4095 -125 0 0 | 0 0 0 0 0
29-NOV-24 15600 C 0 0 0 0 0 | 0 0 0 3995 -125 0 0 | 0 0 0 0 0
29-NOV-24 15700 C 0 0 0 0 0 | 0 0 0 3895 -125 0 0 | 0 0 0 0 0
29-NOV-24 15800 C 0 0 0 0 0 | 0 0 0 3795 -125 0 0 | 0 0 0 0 0
29-NOV-24 15900 C 0 0 0 0 0 | 0 0 0 3695 -125 0 0 | 0 0 0 0 0
29-NOV-24 16000 C 0 0 0 0 0 | 0 0 0 3595 -125 0 0 | 0 0 0 0 0
29-NOV-24 16100 C 0 0 0 0 0 | 0 0 0 3495 -125 0 0 | 0 0 0 0 0
29-NOV-24 16200 C 0 0 0 0 0 | 0 0 0 3395 -125 0 0 | 0 0 0 0 0
29-NOV-24 16300 C 0 0 0 0 0 | 0 0 0 3295 -125 0 0 | 0 0 0 0 0
29-NOV-24 16400 C 0 0 0 0 0 | 0 0 0 3195 -125 0 0 | 0 0 0 0 0
29-NOV-24 16500 C 0 0 0 0 0 | 0 0 0 3095 -125 0 0 | 0 0 0 0 0
29-NOV-24 16600 C 0 0 0 0 0 | 0 0 0 2995 -125 0 0 | 0 0 0 0 0
29-NOV-24 16700 C 0 0 0 0 0 | 0 0 0 2895 -125 0 0 | 0 0 0 0 0
29-NOV-24 16800 C 0 0 0 0 0 | 0 0 0 2795 -125 0 0 | 0 0 0 0 0
29-NOV-24 16900 C 0 0 0 0 0 | 0 0 0 2695 -125 0 0 | 0 0 0 0 0
29-NOV-24 17000 C 0 0 0 0 0 | 0 0 0 2595 -125 0 0 | 0 0 0 0 0
29-NOV-24 17100 C 0 0 0 0 0 | 0 0 0 2495 -125 0 0 | 0 0 0 0 0
29-NOV-24 17200 C 0 0 0 0 0 | 0 0 0 2395 -125 0 0 | 0 0 0 0 0
29-NOV-24 17300 C 0 0 0 0 0 | 0 0 0 2295 -125 0 0 | 0 0 0 0 0
29-NOV-24 17400 C 0 0 0 0 0 | 0 0 0 2195 -125 0 0 | 0 0 0 0 0
29-NOV-24 17500 C 0 0 0 0 0 | 0 0 0 2095 -125 0 0 | 0 0 0 0 0
29-NOV-24 17600 C 0 0 0 0 0 | 0 0 0 1995 -125 0 0 | 0 0 0 0 0
29-NOV-24 17700 C 0 0 0 0 0 | 0 0 0 1896 -125 26 0 | 0 0 0 0 0
29-NOV-24 17800 C 0 0 0 0 0 | 0 0 0 1796 -125 24 0 | 0 0 0 0 0
29-NOV-24 17900 C 0 0 0 0 0 | 0 0 0 1696 -125 23 0 | 0 0 0 0 0
29-NOV-24 18000 C 0 0 0 0 0 | 0 0 0 1597 -125 24 0 | 0 0 0 0 0
29-NOV-24 18100 C 0 0 0 0 0 | 0 0 0 1498 -125 24 0 | 0 0 0 0 0
29-NOV-24 18200 C 0 0 0 0 0 | 0 0 0 1399 -125 23 0 | 0 0 0 0 0
29-NOV-24 18300 C 0 0 0 0 0 | 0 0 0 1301 -125 23 0 | 0 0 0 0 0
29-NOV-24 18400 C 0 0 0 0 0 | 0 0 0 1204 -124 23 0 | 0 0 0 0 0
29-NOV-24 18500 C 0 0 0 0 0 | 0 0 0 1107 -124 22 0 | 0 0 0 0 0
29-NOV-24 18600 C 0 0 0 0 0 | 0 0 0 1012 -123 22 0 | 0 0 0 0 0
29-NOV-24 18700 C 0 0 0 0 0 | 0 0 0 918 -123 22 0 | 0 0 0 0 0
29-NOV-24 18800 C 0 0 0 0 0 | 0 0 0 826 -122 22 0 | 0 0 0 0 0
29-NOV-24 18900 C 0 0 0 0 0 | 0 0 0 737 -121 21 0 | 0 0 0 0 0
29-NOV-24 19000 C 0 0 0 0 0 | 0 0 0 650 -120 21 0 | 0 0 0 0 0
29-NOV-24 19100 C 0 0 0 0 0 | 0 0 0 567 -118 21 0 | 0 0 0 0 0
29-NOV-24 19200 C 0 0 0 0 0 | 0 0 0 489 -115 21 0 | 0 0 0 0 0
29-NOV-24 19300 C 0 0 0 0 0 | 0 0 0 415 -102 20 0 | 0 0 0 0 0
29-NOV-24 19400 C 0 0 0 0 0 | 0 0 0 338 -106 19 0 | 375 375 0 2 0
29-NOV-24 19500 C 0 0 0 0 0 | 0 0 0 280 -101 19 0 | 443 310 0 4 0
29-NOV-24 19600 C 272 272 272 272 1 | 267 267 267 228 -91 19 3 | 390 267 4 19 -1
29-NOV-24 19700 C 249 249 249 249 7 | 206 206 206 183 -85 19 4 | 344 206 11 16 +4
29-NOV-24 19800 C 0 0 0 0 0 | 170 170 170 146 -74 20 2 | 360 170 2 17 +2
29-NOV-24 19900 C 0 0 0 0 0 | 168 168 144 117 -67 20 12 | 298 144 12 15 0
29-NOV-24 20000 C 0 0 0 0 0 | 127 128 95 93 -60 20 34 | 243 95 34 16 -3
29-NOV-24 20200 C 80 80 80 80 1 | 84 84 56 58 -46 21 9 | 160 56 10 29 +1
29-NOV-24 20400 C 57 57 57 57 1 | 52 53 34 35 -35 22 10 | 130 34 11 30 +9
29-NOV-24 20600 C 40 43 37 43 10 | 37 41 22 22 -24 23 9 | 122 22 19 27 +5
29-NOV-24 20800 C 28 28 28 28 1 | 20 20 14 13 -18 23 4 | 92 14 5 43 0
29-NOV-24 21000 C 0 0 0 0 0 | 17 19 10 8 -13 24 9 | 61 10 9 16 +3
29-NOV-24 21200 C 0 0 0 0 0 | 8 8 8 5 -9 25 1 | 54 8 1 14 +1
29-NOV-24 21400 C 0 0 0 0 0 | 7 7 7 3 -6 26 1 | 41 7 1 10 -1
29-NOV-24 21600 C 0 0 0 0 0 | 8 8 4 2 -4 27 3 | 25 4 3 10 +1
29-NOV-24 21800 C 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 20 16 0 12 0
29-NOV-24 22000 C 0 0 0 0 0 | 4 4 4 1 -2 29 5 | 16 4 5 6 +5
29-NOV-24 22200 C 4 4 4 4 12 | 4 4 4 1 -1 31 1 | 16 4 13 12 +11
29-NOV-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 3 0
29-NOV-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
29-NOV-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
29-NOV-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
29-NOV-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 7 7 0 4 0
29-NOV-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
29-NOV-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
29-NOV-24 23800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
TOTAL CALL 33 | TOTAL CALL 107 | TOTAL CALL 140 305 +37
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
29-NOV-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
29-NOV-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
29-NOV-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
29-NOV-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
29-NOV-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
29-NOV-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
29-NOV-24 16100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
29-NOV-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
29-NOV-24 16300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
29-NOV-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
29-NOV-24 16500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
29-NOV-24 16600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
29-NOV-24 16700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
29-NOV-24 16800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
29-NOV-24 16900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
29-NOV-24 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
29-NOV-24 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
29-NOV-24 17200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
29-NOV-24 17300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
29-NOV-24 17400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
29-NOV-24 17500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
29-NOV-24 17600 P 4 4 4 4 1 | 0 0 0 1 0 27 0 | 4 4 1 1 +1
29-NOV-24 17700 P 0 0 0 0 0 | 5 5 5 1 0 26 1 | 6 5 1 2 +1
29-NOV-24 17800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
29-NOV-24 17900 P 0 0 0 0 0 | 4 4 4 1 0 23 6 | 4 4 6 6 +6
29-NOV-24 18000 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
29-NOV-24 18100 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 15 15 0 5 0
29-NOV-24 18200 P 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 26 18 0 11 0
29-NOV-24 18300 P 0 0 0 0 0 | 11 11 11 7 +1 24 25 | 30 11 25 55 +16
29-NOV-24 18400 P 0 0 0 0 0 | 9 13 9 9 0 23 22 | 25 9 22 23 +16
29-NOV-24 18500 P 0 0 0 0 0 | 11 11 11 13 +1 23 1 | 50 11 1 7 +1
29-NOV-24 18600 P 0 0 0 0 0 | 15 15 14 17 +1 22 2 | 61 14 2 19 0
29-NOV-24 18700 P 0 0 0 0 0 | 19 22 19 24 +2 22 8 | 79 19 8 15 +6
29-NOV-24 18800 P 0 0 0 0 0 | 22 24 21 31 +2 22 20 | 85 21 20 26 +9
29-NOV-24 18900 P 41 41 41 41 1 | 35 35 29 41 +4 21 7 | 67 29 8 8 +4
29-NOV-24 19000 P 0 0 0 0 0 | 35 50 35 54 +5 21 10 | 144 35 10 29 +9
29-NOV-24 19100 P 67 67 67 67 1 | 63 68 53 70 +7 21 32 | 110 53 33 19 +13
29-NOV-24 19200 P 91 102 91 102 3 | 75 86 64 91 +9 20 9 | 180 64 12 13 +2
29-NOV-24 19300 P 118 118 118 118 1 | 104 115 88 116 +12 20 9 | 231 88 10 9 0
29-NOV-24 19400 P 144 144 144 144 4 | 150 155 102 147 +16 20 41 | 258 102 45 24 +10
29-NOV-24 19500 P 200 208 200 208 2 | 157 188 127 186 +24 19 21 | 323 127 23 17 +6
29-NOV-24 19600 P 255 255 255 255 1 | 205 205 188 234 +31 20 16 | 360 188 17 48 +16
29-NOV-24 19700 P 0 0 0 0 0 | 269 269 210 289 +37 20 15 | 413 210 15 41 +13
29-NOV-24 19800 P 0 0 0 0 0 | 309 309 258 351 +45 20 15 | 436 258 15 23 +15
29-NOV-24 19900 P 0 0 0 0 0 | 0 0 0 423 +54 20 0 | 0 0 0 0 0
29-NOV-24 20000 P 0 0 0 0 0 | 431 431 431 495 +59 20 1 | 431 431 1 0 -1
29-NOV-24 20200 P 0 0 0 0 0 | 0 0 0 662 +75 21 0 | 0 0 0 0 0
29-NOV-24 20400 P 0 0 0 0 0 | 0 0 0 841 +89 22 0 | 0 0 0 0 0
29-NOV-24 20600 P 0 0 0 0 0 | 0 0 0 1027 +99 23 2 | 0 0 2 2 +2
29-NOV-24 20800 P 0 0 0 0 0 | 0 0 0 1218 +107 23 0 | 0 0 0 0 0
29-NOV-24 21000 P 0 0 0 0 0 | 0 0 0 1413 +112 24 0 | 0 0 0 0 0
29-NOV-24 21200 P 0 0 0 0 0 | 0 0 0 1609 +115 24 0 | 0 0 0 0 0
29-NOV-24 21400 P 0 0 0 0 0 | 0 0 0 1808 +119 26 0 | 0 0 0 0 0
29-NOV-24 21600 P 0 0 0 0 0 | 0 0 0 2007 +121 27 0 | 0 0 0 0 0
29-NOV-24 21800 P 0 0 0 0 0 | 0 0 0 2206 +122 27 0 | 0 0 0 0 0
29-NOV-24 22000 P 0 0 0 0 0 | 0 0 0 2406 +123 29 0 | 0 0 0 0 0
29-NOV-24 22200 P 0 0 0 0 0 | 0 0 0 2605 +123 0 0 | 0 0 0 0 0
29-NOV-24 22400 P 0 0 0 0 0 | 0 0 0 2805 +124 0 0 | 0 0 0 0 0
29-NOV-24 22600 P 0 0 0 0 0 | 0 0 0 3005 +124 0 0 | 0 0 0 0 0
29-NOV-24 22800 P 0 0 0 0 0 | 0 0 0 3205 +124 0 0 | 0 0 0 0 0
29-NOV-24 23000 P 0 0 0 0 0 | 0 0 0 3405 +125 0 0 | 0 0 0 0 0
29-NOV-24 23200 P 0 0 0 0 0 | 0 0 0 3605 +125 0 0 | 0 0 0 0 0
29-NOV-24 23400 P 0 0 0 0 0 | 0 0 0 3805 +125 0 0 | 0 0 0 0 0
29-NOV-24 23600 P 0 0 0 0 0 | 0 0 0 4005 +125 0 0 | 0 0 0 0 0
29-NOV-24 23800 P 0 0 0 0 0 | 0 0 0 4205 +125 0 0 | 0 0 0 0 0
TOTAL PUT 14 | TOTAL PUT 263 | TOTAL PUT 277 403 +145
| WEEKLY PUT/CALL RATIO 1.97
| WEEKLY TOTAL 417 708 +182
MARKET PUT/CALL RATIO 1.05
MARKET TOTAL 10329 7434 +413
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED