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
C 09-MAY-25      22600             929       227   28       300       180       159       +44
C 09-MAY-25      22800             649       140   28       213       125       145       +22
C 09-MAY-25      23000             637        86   28       155        81       461       +13
C 09-MAY-25      23200             613        52   29       102        51       306        +9
P 09-MAY-25      22000             541        47   28        92        31       271       -25
P 09-MAY-25      22400             537       143   27       231        99       140       -57
P 09-MAY-25      22200             482        85   28       150        56       175       -39
P 09-MAY-25      22600             353       227   26       333       169       160       -82
C 09-MAY-25      23400             264        29   30        67        30       157        +4
C 09-MAY-25      23600             247        16   30        40        18       201        +2

Weekly Hang Seng Index Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                                Trading Day of the Exchange
                   05 MAY 2025, MONDAY                                              06 MAY 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
WEEK         PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
09-MAY-25  17500 C        0       0       0       0       0  |       0       0       0    5087     +113    0          0  |         0         0          0         0         0
09-MAY-25  17600 C        0       0       0       0       0  |       0       0       0    4987     +113    0          0  |         0         0          0         0         0
09-MAY-25  17700 C        0       0       0       0       0  |       0       0       0    4887     +113    0          0  |         0         0          0         0         0
09-MAY-25  17800 C        0       0       0       0       0  |       0       0       0    4787     +113    0          0  |         0         0          0         0         0
09-MAY-25  17900 C        0       0       0       0       0  |       0       0       0    4687     +113    0          0  |         0         0          0         0         0
09-MAY-25  18000 C        0       0       0       0       0  |       0       0       0    4587     +113    0          0  |         0         0          0         0         0
09-MAY-25  18100 C        0       0       0       0       0  |       0       0       0    4487     +113    0          0  |         0         0          0         0         0
09-MAY-25  18200 C        0       0       0       0       0  |       0       0       0    4387     +113    0          0  |         0         0          0         0         0
09-MAY-25  18300 C        0       0       0       0       0  |       0       0       0    4287     +113    0          0  |         0         0          0         0         0
09-MAY-25  18400 C        0       0       0       0       0  |       0       0       0    4187     +113    0          0  |         0         0          0         0         0
09-MAY-25  18500 C        0       0       0       0       0  |       0       0       0    4087     +113    0          0  |         0         0          0         0         0
09-MAY-25  18600 C        0       0       0       0       0  |       0       0       0    3987     +113    0          0  |         0         0          0         0         0
09-MAY-25  18700 C        0       0       0       0       0  |       0       0       0    3887     +113    0          0  |         0         0          0         0         0
09-MAY-25  18800 C        0       0       0       0       0  |       0       0       0    3787     +113    0          0  |         0         0          0         0         0
09-MAY-25  18900 C        0       0       0       0       0  |       0       0       0    3687     +113    0          0  |         0         0          0         0         0
09-MAY-25  19000 C        0       0       0       0       0  |       0       0       0    3587     +113    0          0  |      3205      2875          0         1         0
09-MAY-25  19100 C        0       0       0       0       0  |       0       0       0    3487     +113    0          0  |         0         0          0         0         0
09-MAY-25  19200 C        0       0       0       0       0  |       0       0       0    3387     +113    0          0  |         0         0          0         0         0
09-MAY-25  19300 C        0       0       0       0       0  |       0       0       0    3287     +113    0          0  |         0         0          0         0         0
09-MAY-25  19400 C        0       0       0       0       0  |       0       0       0    3187     +113    0          0  |         0         0          0         0         0
09-MAY-25  19500 C        0       0       0       0       0  |       0       0       0    3087     +113    0          0  |         0         0          0         0         0
09-MAY-25  19600 C        0       0       0       0       0  |       0       0       0    2987     +113    0          0  |         0         0          0         0         0
09-MAY-25  19700 C        0       0       0       0       0  |       0       0       0    2887     +113    0          0  |         0         0          0         0         0
09-MAY-25  19800 C        0       0       0       0       0  |       0       0       0    2787     +113    0          0  |         0         0          0         0         0
09-MAY-25  19900 C        0       0       0       0       0  |       0       0       0    2687     +113    0          0  |         0         0          0         0         0
09-MAY-25  20000 C        0       0       0       0       0  |       0       0       0    2587     +113    0          0  |         0         0          0         0         0
09-MAY-25  20200 C        0       0       0       0       0  |       0       0       0    2387     +113    0          0  |         0         0          0         0         0
09-MAY-25  20400 C        0       0       0       0       0  |       0       0       0    2187     +113    0          0  |         0         0          0         0         0
09-MAY-25  20600 C        0       0       0       0       0  |       0       0       0    1987     +113    0          0  |         0         0          0         0         0
09-MAY-25  20800 C        0       0       0       0       0  |       0       0       0    1787     +112    0          0  |         0         0          0         0         0
09-MAY-25  21000 C        0       0       0       0       0  |    1655    1740    1655    1588     +112   31         14  |      1740      1506         14        28       -10
09-MAY-25  21200 C        0       0       0       0       0  |       0       0       0    1389     +111   30          0  |         0         0          0         0         0
09-MAY-25  21400 C        0       0       0       0       0  |       0       0       0    1228     +145   45          0  |         0         0          0         0         0
09-MAY-25  21600 C        0       0       0       0       0  |       0       0       0     999     +105   29          0  |       890       568          0         6         0
09-MAY-25  21800 C        0       0       0       0       0  |     860     929     850     812      +99   29         39  |       929       365         39        20       -24
09-MAY-25  22000 C        0       0       0       0       0  |     627     730     618     650     +104   31         43  |       730       249         43       107        -2
09-MAY-25  22200 C        0       0       0       0       0  |     465     490     465     483      +85   29          2  |       564       178          2        69        -1
09-MAY-25  22400 C        0       0       0       0       0  |     380     428     280     338      +64   28        122  |       465       133        122       126        -5
09-MAY-25  22600 C        0       0       0       0       0  |     284     300     180     227      +44   28        929  |       345        88        929       159       +11
09-MAY-25  22800 C        0       0       0       0       0  |     213     213     125     140      +22   28        649  |       253        61        649       145       -30
09-MAY-25  23000 C        0       0       0       0       0  |     150     155      81      86      +13   28        637  |       184        40        637       461       +57
09-MAY-25  23200 C        0       0       0       0       0  |     102     102      51      52       +9   29        613  |       130        28        613       306       -43
09-MAY-25  23400 C        0       0       0       0       0  |      67      67      30      29       +4   30        264  |        88        20        264       157       +78
09-MAY-25  23600 C        0       0       0       0       0  |      40      40      18      16       +2   30        247  |        63        13        247       201       +89
09-MAY-25  23800 C        0       0       0       0       0  |      27      27      11       8        0   31        152  |        44        10        152       190       +33
09-MAY-25  24000 C        0       0       0       0       0  |      18      18       7       4        0   31        172  |        38         7        172       151       +73
09-MAY-25  24200 C        0       0       0       0       0  |       7       7       5       2        0   32         83  |        20         5         83       107       +47
09-MAY-25  24400 C        0       0       0       0       0  |       4       5       3       1        0   32         52  |        14         3         52       122       +23
09-MAY-25  24600 C        0       0       0       0       0  |       3       3       2       1        0   35         21  |        10         2         21        79       +16
09-MAY-25  24800 C        0       0       0       0       0  |       2       2       1       1        0   38         21  |         6         1         21        38       +18
09-MAY-25  25000 C        0       0       0       0       0  |       1       1       1       1        0   41          2  |         7         1          2        60        +1
09-MAY-25  25200 C        0       0       0       0       0  |       1       1       1       1        0   44          8  |         3         1          8        13        +8
09-MAY-25  25400 C        0       0       0       0       0  |       1       1       1       1        0   47          2  |         2         1          2        14        +2
09-MAY-25  25600 C        0       0       0       0       0  |       0       0       0       1        0   50          0  |         0         0          0         0         0
09-MAY-25  25800 C        0       0       0       0       0  |       1       1       1       1        0   53          1  |         1         1          1         1        +1
09-MAY-25  26000 C        0       0       0       0       0  |       0       0       0       1        0   55          0  |         0         0          0         0         0
09-MAY-25  26200 C        0       0       0       0       0  |       0       0       0       1        0   58          0  |         1         1          0        12         0
09-MAY-25  26400 C        0       0       0       0       0  |       0       0       0       1        0   61          0  |         0         0          0         0         0
09-MAY-25  26600 C        0       0       0       0       0  |       0       0       0       1        0   63          0  |         0         0          0         0         0
09-MAY-25  26800 C        0       0       0       0       0  |       0       0       0       1        0   66          0  |         0         0          0         0         0
09-MAY-25  27000 C        -       -       -       -       -  |       0       0       0       1        -   69          0  |         0         0          0         0         -
09-MAY-25  27200 C        -       -       -       -       -  |       0       0       0       1        -   71          0  |         0         0          0         0         -

                                 TOTAL CALL               0  |                               TOTAL CALL            4073  | TOTAL CALL                4073      2573      +342

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
09-MAY-25  17500 P        0       0       0       0       0  |       0       0       0       1        0   97          0  |         0         0          0         0         0
09-MAY-25  17600 P        0       0       0       0       0  |       0       0       0       1        0   95          0  |         4         4          0         1         0
09-MAY-25  17700 P        0       0       0       0       0  |       0       0       0       1        0   93          0  |         0         0          0         0         0
09-MAY-25  17800 P        0       0       0       0       0  |       0       0       0       1        0   91          0  |         5         1          0        59         0
09-MAY-25  17900 P        0       0       0       0       0  |       0       0       0       1        0   89          0  |         1         1          0        41         0
09-MAY-25  18000 P        0       0       0       0       0  |       0       0       0       1        0   87          0  |         1         1          0        35         0
09-MAY-25  18100 P        0       0       0       0       0  |       0       0       0       1        0   85          0  |         1         1          0        10         0
09-MAY-25  18200 P        0       0       0       0       0  |       0       0       0       1        0   83          0  |         1         1          0        10         0
09-MAY-25  18300 P        0       0       0       0       0  |       0       0       0       1        0   81          0  |         1         1          0        25         0
09-MAY-25  18400 P        0       0       0       0       0  |       0       0       0       1        0   79          0  |         1         1          0        20         0
09-MAY-25  18500 P        0       0       0       0       0  |       0       0       0       1        0   77          0  |         1         1          0         5         0
09-MAY-25  18600 P        0       0       0       0       0  |       0       0       0       1        0   75          0  |         0         0          0         0         0
09-MAY-25  18700 P        0       0       0       0       0  |       0       0       0       1        0   74          0  |         0         0          0         0         0
09-MAY-25  18800 P        0       0       0       0       0  |       0       0       0       1        0   72          0  |         0         0          0         0         0
09-MAY-25  18900 P        0       0       0       0       0  |       1       1       1       1        0   70          2  |         1         1          2         2        +2
09-MAY-25  19000 P        0       0       0       0       0  |       0       0       0       1        0   68          0  |        20         1          0         2         0
09-MAY-25  19100 P        0       0       0       0       0  |       0       0       0       1        0   66          0  |         2         2          0         3         0
09-MAY-25  19200 P        0       0       0       0       0  |       0       0       0       1        0   64          0  |         6         2          0         3         0
09-MAY-25  19300 P        0       0       0       0       0  |       0       0       0       1        0   62          0  |         0         0          0         0         0
09-MAY-25  19400 P        0       0       0       0       0  |       1       1       1       1        0   60          3  |         9         1          3         8        +3
09-MAY-25  19500 P        0       0       0       0       0  |       1       1       1       1        0   58          2  |        16         1          2         9        +1
09-MAY-25  19600 P        0       0       0       0       0  |       1       1       1       1        0   57          6  |        18         1          6        28        +4
09-MAY-25  19700 P        0       0       0       0       0  |       0       0       0       1        0   55          0  |        12         3          0         5         0
09-MAY-25  19800 P        0       0       0       0       0  |       2       2       1       1        0   53          6  |        14         1          6        14        +5
09-MAY-25  19900 P        0       0       0       0       0  |       0       0       0       1        0   51          0  |        23         4          0        28         0
09-MAY-25  20000 P        0       0       0       0       0  |       2       2       2       1        0   49          3  |        19         2          3        22        +2
09-MAY-25  20200 P        0       0       0       0       0  |       2       2       2       1        0   45          1  |        34         2          1        36        +1
09-MAY-25  20400 P        0       0       0       0       0  |       3       3       2       1        0   42         18  |        62         2         18        64        -6
09-MAY-25  20600 P        0       0       0       0       0  |       4       4       3       1        0   38         61  |        79         3         61        63       +11
09-MAY-25  20800 P        0       0       0       0       0  |       5       6       3       1        0   34         64  |       104         3         64        64       +19
09-MAY-25  21000 P        0       0       0       0       0  |       8       8       4       1       -1   31        119  |       132         4        119       161       +40
09-MAY-25  21200 P        0       0       0       0       0  |      10      12       6       3       -1   31         81  |       180         6         81       111       +13
09-MAY-25  21400 P        0       0       0       0       0  |      18      19       8       6       -3   30        175  |       240         8        175       192       +21
09-MAY-25  21600 P        0       0       0       0       0  |      25      30      12      13       -7   30        244  |       320        12        244       218       +88
09-MAY-25  21800 P        0       0       0       0       0  |      38      51      18      26      -13   29        242  |       377        18        242       174       +71
09-MAY-25  22000 P        0       0       0       0       0  |      67      92      31      47      -25   28        541  |       497        31        541       271       +80
09-MAY-25  22200 P        0       0       0       0       0  |     108     150      56      85      -39   28        482  |       640        56        482       175       +47
09-MAY-25  22400 P        0       0       0       0       0  |     171     231      99     143      -57   27        537  |       595        99        537       140       +52
09-MAY-25  22600 P        0       0       0       0       0  |     251     333     169     227      -82   26        353  |       612       169        353       160      +127
09-MAY-25  22800 P        0       0       0       0       0  |     398     427     266     343     -101   26         34  |       473       266         34        15       +10
09-MAY-25  23000 P        0       0       0       0       0  |     433     433     410     485     -114   26          5  |       574       410          5         4        +3
09-MAY-25  23200 P        0       0       0       0       0  |     733     733     648     663     -106   29          7  |       733       648          7         5        +3
09-MAY-25  23400 P        0       0       0       0       0  |       0       0       0     841     -110   29          0  |         0         0          0         0         0
09-MAY-25  23600 P        0       0       0       0       0  |       0       0       0    1028     -112   30          0  |         0         0          0         0         0
09-MAY-25  23800 P        0       0       0       0       0  |       0       0       0    1221     -113   31          0  |         0         0          0         0         0
09-MAY-25  24000 P        0       0       0       0       0  |       0       0       0    1417     -113   31          0  |         0         0          0         0         0
09-MAY-25  24200 P        0       0       0       0       0  |       0       0       0    1615     -113   32          0  |         0         0          0         0         0
09-MAY-25  24400 P        0       0       0       0       0  |       0       0       0    1814     -113   32          0  |         0         0          0         0         0
09-MAY-25  24600 P        0       0       0       0       0  |       0       0       0    2013     -114    0          0  |         0         0          0         0         0
09-MAY-25  24800 P        0       0       0       0       0  |       0       0       0    2213     -113    0          0  |      2885      2780          0         3         0
09-MAY-25  25000 P        0       0       0       0       0  |       0       0       0    2413     -113    0          0  |         0         0          0         0         0
09-MAY-25  25200 P        0       0       0       0       0  |       0       0       0    2613     -113    0          0  |         0         0          0         0         0
09-MAY-25  25400 P        0       0       0       0       0  |    2835    2835    2740    2813     -113    0          2  |      2835      2740          2         1        +1
09-MAY-25  25600 P        0       0       0       0       0  |       0       0       0    3013     -113    0          0  |         0         0          0         0         0
09-MAY-25  25800 P        0       0       0       0       0  |       0       0       0    3213     -113    0          0  |         0         0          0         0         0
09-MAY-25  26000 P        0       0       0       0       0  |       0       0       0    3413     -113    0          0  |         0         0          0         0         0
09-MAY-25  26200 P        0       0       0       0       0  |       0       0       0    3613     -113    0          0  |         0         0          0         0         0
09-MAY-25  26400 P        0       0       0       0       0  |       0       0       0    3813     -113    0          0  |         0         0          0         0         0
09-MAY-25  26600 P        0       0       0       0       0  |       0       0       0    4013     -113    0          0  |         0         0          0         0         0
09-MAY-25  26800 P        0       0       0       0       0  |       0       0       0    4213     -113    0          0  |         0         0          0         0         0
09-MAY-25  27000 P        -       -       -       -       -  |       0       0       0    4413        -    0          0  |         0         0          0         0         -
09-MAY-25  27200 P        -       -       -       -       -  |       0       0       0    4613        -    0          0  |         0         0          0         0         -

                                 TOTAL PUT                0  |                               TOTAL PUT             2988  | TOTAL PUT                 2988      2187      +598

                                                                                                                         | WEEKLY PUT/CALL RATIO     0.73
                                                                                                                         | WEEKLY TOTAL              7061      4760      +940
 
 
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
16-MAY-25  17700 C        0       0       0       0       0  |       0       0       0    4877     +103    0          0  |         0         0          0         0         0
16-MAY-25  17800 C        0       0       0       0       0  |       0       0       0    4777     +103    0          0  |         0         0          0         0         0
16-MAY-25  17900 C        0       0       0       0       0  |       0       0       0    4677     +103    0          0  |         0         0          0         0         0
16-MAY-25  18000 C        0       0       0       0       0  |       0       0       0    4577     +103    0          0  |         0         0          0         0         0
16-MAY-25  18100 C        0       0       0       0       0  |       0       0       0    4477     +103    0          0  |         0         0          0         0         0
16-MAY-25  18200 C        0       0       0       0       0  |       0       0       0    4377     +103    0          0  |         0         0          0         0         0
16-MAY-25  18300 C        0       0       0       0       0  |       0       0       0    4277     +103    0          0  |         0         0          0         0         0
16-MAY-25  18400 C        0       0       0       0       0  |       0       0       0    4177     +103    0          0  |         0         0          0         0         0
16-MAY-25  18500 C        0       0       0       0       0  |       0       0       0    4077     +103    0          0  |         0         0          0         0         0
16-MAY-25  18600 C        0       0       0       0       0  |       0       0       0    3977     +103    0          0  |         0         0          0         0         0
16-MAY-25  18700 C        0       0       0       0       0  |       0       0       0    3877     +103    0          0  |         0         0          0         0         0
16-MAY-25  18800 C        0       0       0       0       0  |       0       0       0    3778     +104   39          0  |         0         0          0         0         0
16-MAY-25  18900 C        0       0       0       0       0  |       0       0       0    3678     +104   38          0  |         0         0          0         0         0
16-MAY-25  19000 C        0       0       0       0       0  |       0       0       0    3578     +104   37          0  |         0         0          0         0         0
16-MAY-25  19100 C        0       0       0       0       0  |       0       0       0    3478     +104   36          0  |         0         0          0         0         0
16-MAY-25  19200 C        0       0       0       0       0  |       0       0       0    3378     +104   35          0  |         0         0          0         0         0
16-MAY-25  19300 C        0       0       0       0       0  |       0       0       0    3279     +105   36          0  |         0         0          0         0         0
16-MAY-25  19400 C        0       0       0       0       0  |       0       0       0    3179     +104   35          0  |         0         0          0         0         0
16-MAY-25  19500 C        0       0       0       0       0  |       0       0       0    3079     +104   34          0  |         0         0          0         0         0
16-MAY-25  19600 C        0       0       0       0       0  |       0       0       0    2980     +105   35          0  |         0         0          0         0         0
16-MAY-25  19700 C        0       0       0       0       0  |       0       0       0    2880     +105   33          0  |         0         0          0         0         0
16-MAY-25  19800 C        0       0       0       0       0  |       0       0       0    2781     +105   34          0  |         0         0          0         0         0
16-MAY-25  19900 C        0       0       0       0       0  |       0       0       0    2682     +106   33          0  |         0         0          0         0         0
16-MAY-25  20000 C        0       0       0       0       0  |       0       0       0    2583     +106   33          0  |         0         0          0         0         0
16-MAY-25  20200 C        0       0       0       0       0  |       0       0       0    2386     +107   33          0  |         0         0          0         0         0
16-MAY-25  20400 C        0       0       0       0       0  |       0       0       0    2190     +107   32          0  |         0         0          0         0         0
16-MAY-25  20600 C        0       0       0       0       0  |       0       0       0    1996     +108   31          0  |         0         0          0         0         0
16-MAY-25  20800 C        0       0       0       0       0  |       0       0       0    1804     +107   31          0  |         0         0          0         0         0
16-MAY-25  21000 C        0       0       0       0       0  |       0       0       0    1616     +107   30          0  |         0         0          0         0         0
16-MAY-25  21200 C        0       0       0       0       0  |       0       0       0    1431     +105   30          0  |         0         0          0         0         0
16-MAY-25  21400 C        0       0       0       0       0  |       0       0       0    1252     +102   29          0  |         0         0          0         0         0
16-MAY-25  21600 C        0       0       0       0       0  |       0       0       0    1079      +97   28          0  |         0         0          0         0         0
16-MAY-25  21800 C        0       0       0       0       0  |       0       0       0     915      +90   28          0  |         0         0          0         0         0
16-MAY-25  22000 C        0       0       0       0       0  |       0       0       0     761      +81   27          0  |         0         0          0         0         0
16-MAY-25  22200 C        0       0       0       0       0  |       0       0       0     604      +56   26          0  |         0         0          0         0         0
16-MAY-25  22400 C        0       0       0       0       0  |       0       0       0     482      +50   26          0  |         0         0          0         0         0
16-MAY-25  22600 C        0       0       0       0       0  |     376     425     352     378      +36   26         16  |       425       352         16         5        +5
16-MAY-25  22800 C        0       0       0       0       0  |     294     353     288     292      +25   26         23  |       353       288         23         9        +9
16-MAY-25  23000 C        0       0       0       0       0  |     198     274     198     223      +17   26         26  |       274       198         26         7        +7
16-MAY-25  23200 C        0       0       0       0       0  |     180     205     161     172      +15   27         35  |       205       161         35        14       +14
16-MAY-25  23400 C        0       0       0       0       0  |     138     160     138     131      +12   27         22  |       160       138         22         5        +5
16-MAY-25  23600 C        0       0       0       0       0  |     100     122     100      99      +10   28         27  |       122       100         27        27       +27
16-MAY-25  23800 C        0       0       0       0       0  |      79      79      73      74       +8   28          2  |        79        73          2         2        +2
16-MAY-25  24000 C        0       0       0       0       0  |      63      69      50      59      +10   29         17  |        69        50         17         8        +8
16-MAY-25  24200 C        0       0       0       0       0  |      46      50      41      43       +7   30          5  |        50        41          5         3        +3
16-MAY-25  24400 C        0       0       0       0       0  |      37      38      35      32       +6   30          7  |        38        35          7         7        +7
16-MAY-25  24600 C        0       0       0       0       0  |      28      28      25      24       +5   31          8  |        28        25          8         8        +8
16-MAY-25  24800 C        0       0       0       0       0  |      24      24      19      18       +4   31          9  |        24        19          9         7        +7
16-MAY-25  25000 C        0       0       0       0       0  |       0       0       0      13       +3   31          0  |         0         0          0         0         0
16-MAY-25  25200 C        0       0       0       0       0  |      18      18      12      10       +3   32          5  |        18        12          5         5        +5
16-MAY-25  25400 C        0       0       0       0       0  |      10      11      10       7       +2   32          3  |        11        10          3         2        +2
16-MAY-25  25600 C        0       0       0       0       0  |       9      10       8       5       +1   33          3  |        10         8          3         3        +3
16-MAY-25  25800 C        0       0       0       0       0  |       7       7       7       4       +1   33          1  |         7         7          1         1        +1
16-MAY-25  26000 C        0       0       0       0       0  |       6       6       6       3       +1   34          1  |         6         6          1         1        +1
16-MAY-25  26200 C        0       0       0       0       0  |       0       0       0       2       +1   34          0  |         0         0          0         0         0
16-MAY-25  26400 C        0       0       0       0       0  |       0       0       0       1        0   33          0  |         0         0          0         0         0
16-MAY-25  26600 C        0       0       0       0       0  |       0       0       0       1        0   35          0  |         0         0          0         0         0
16-MAY-25  26800 C        0       0       0       0       0  |       0       0       0       1        0   36          0  |         0         0          0         0         0
16-MAY-25  27000 C        -       -       -       -       -  |       0       0       0       1        -   37          0  |         0         0          0         0         -
16-MAY-25  27200 C        -       -       -       -       -  |       0       0       0       1        -   39          0  |         0         0          0         0         -

                                 TOTAL CALL               0  |                               TOTAL CALL             210  | TOTAL CALL                 210       114      +114

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
16-MAY-25  17700 P        0       0       0       0       0  |       0       0       0       1        0   51          0  |         0         0          0         0         0
16-MAY-25  17800 P        0       0       0       0       0  |       0       0       0       1        0   50          0  |         0         0          0         0         0
16-MAY-25  17900 P        0       0       0       0       0  |       0       0       0       1        0   48          0  |         0         0          0         0         0
16-MAY-25  18000 P        0       0       0       0       0  |       0       0       0       1        0   47          0  |         0         0          0         0         0
16-MAY-25  18100 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |         0         0          0         0         0
16-MAY-25  18200 P        0       0       0       0       0  |       0       0       0       1        0   45          0  |         0         0          0         0         0
16-MAY-25  18300 P        0       0       0       0       0  |       0       0       0       1        0   44          0  |         0         0          0         0         0
16-MAY-25  18400 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |         0         0          0         0         0
16-MAY-25  18500 P        0       0       0       0       0  |       0       0       0       1        0   42          0  |         0         0          0         0         0
16-MAY-25  18600 P        0       0       0       0       0  |       0       0       0       1        0   41          0  |         0         0          0         0         0
16-MAY-25  18700 P        0       0       0       0       0  |       0       0       0       1        0   40          0  |         0         0          0         0         0
16-MAY-25  18800 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |         0         0          0         0         0
16-MAY-25  18900 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |         0         0          0         0         0
16-MAY-25  19000 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |         0         0          0         0         0
16-MAY-25  19100 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |         0         0          0         0         0
16-MAY-25  19200 P        0       0       0       0       0  |       0       0       0       1        0   35          0  |         0         0          0         0         0
16-MAY-25  19300 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |         0         0          0         0         0
16-MAY-25  19400 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |         0         0          0         0         0
16-MAY-25  19500 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |         0         0          0         0         0
16-MAY-25  19600 P        0       0       0       0       0  |       0       0       0       2       +1   33          0  |         0         0          0         0         0
16-MAY-25  19700 P        0       0       0       0       0  |       0       0       0       3       +2   33          0  |         0         0          0         0         0
16-MAY-25  19800 P        0       0       0       0       0  |      11      11      11       5       +4   35          1  |        11        11          1         1        +1
16-MAY-25  19900 P        0       0       0       0       0  |      13      13      12       6       +4   34          4  |        13        12          4         4        +4
16-MAY-25  20000 P        0       0       0       0       0  |      15      15      13       7       +4   34          4  |        15        13          4         4        +4
16-MAY-25  20200 P        0       0       0       0       0  |      14      14      13      10       +5   33          5  |        14        13          5         5        +5
16-MAY-25  20400 P        0       0       0       0       0  |      21      23      17      14       +5   32          6  |        23        17          6         5        +5
16-MAY-25  20600 P        0       0       0       0       0  |      30      30      21      20       +6   32          6  |        30        21          6         5        +5
16-MAY-25  20800 P        0       0       0       0       0  |      35      35      27      28       +5   31         14  |        35        27         14        13       +13
16-MAY-25  21000 P        0       0       0       0       0  |      41      41      34      38       +3   30         14  |        41        34         14        13       +13
16-MAY-25  21200 P        0       0       0       0       0  |      65      65      46      53       +1   30          8  |        65        46          8         6        +6
16-MAY-25  21400 P        0       0       0       0       0  |      87      90      62      73       -3   29         11  |        90        62         11         6        +6
16-MAY-25  21600 P        0       0       0       0       0  |     116     116      86      99       -9   28          9  |       116        86          9         7        +7
16-MAY-25  21800 P        0       0       0       0       0  |     167     167     119     134      -17   28          6  |       167       119          6         6        +6
16-MAY-25  22000 P        0       0       0       0       0  |     200     228     145     179      -27   27         43  |       228       145         43        25       +25
16-MAY-25  22200 P        0       0       0       0       0  |     274     286     201     235      -39   26         69  |       286       201         69        62       +62
16-MAY-25  22400 P        0       0       0       0       0  |     358     392     291     316      -42   26         66  |       392       291         66         7        +7
16-MAY-25  22600 P        0       0       0       0       0  |     397     401     360     401      -67   26         11  |       401       360         11         9        +9
16-MAY-25  22800 P        0       0       0       0       0  |     483     490     477     525      -68   26          7  |       490       477          7         5        +5
16-MAY-25  23000 P        0       0       0       0       0  |       0       0       0     657      -75   27          2  |         0         0          2         2        +2
16-MAY-25  23200 P        0       0       0       0       0  |       0       0       0     800      -83   27          0  |         0         0          0         0         0
16-MAY-25  23400 P        0       0       0       0       0  |       0       0       0     958      -87   28          0  |         0         0          0         0         0
16-MAY-25  23600 P        0       0       0       0       0  |       0       0       0    1125      -90   28          0  |         0         0          0         0         0
16-MAY-25  23800 P        0       0       0       0       0  |       0       0       0    1299      -93   28          0  |         0         0          0         0         0
16-MAY-25  24000 P        0       0       0       0       0  |       0       0       0    1480      -95   29          0  |         0         0          0         0         0
16-MAY-25  24200 P        0       0       0       0       0  |       0       0       0    1665      -97   29          0  |         0         0          0         0         0
16-MAY-25  24400 P        0       0       0       0       0  |       0       0       0    1854      -98   30          0  |         0         0          0         0         0
16-MAY-25  24600 P        0       0       0       0       0  |       0       0       0    2046      -99   30          0  |         0         0          0         0         0
16-MAY-25  24800 P        0       0       0       0       0  |       0       0       0    2240     -100   31          0  |         0         0          0         0         0
16-MAY-25  25000 P        0       0       0       0       0  |       0       0       0    2436     -100   31          0  |         0         0          0         0         0
16-MAY-25  25200 P        0       0       0       0       0  |       0       0       0    2632     -101   32          0  |         0         0          0         0         0
16-MAY-25  25400 P        0       0       0       0       0  |       0       0       0    2830     -101   32          0  |         0         0          0         0         0
16-MAY-25  25600 P        0       0       0       0       0  |       0       0       0    3028     -102   33          0  |         0         0          0         0         0
16-MAY-25  25800 P        0       0       0       0       0  |       0       0       0    3227     -102   33          0  |         0         0          0         0         0
16-MAY-25  26000 P        0       0       0       0       0  |       0       0       0    3426     -102   34          0  |         0         0          0         0         0
16-MAY-25  26200 P        0       0       0       0       0  |       0       0       0    3625     -102   34          0  |         0         0          0         0         0
16-MAY-25  26400 P        0       0       0       0       0  |       0       0       0    3825     -102   36          0  |         0         0          0         0         0
16-MAY-25  26600 P        0       0       0       0       0  |       0       0       0    4024     -103   35          0  |         0         0          0         0         0
16-MAY-25  26800 P        0       0       0       0       0  |       0       0       0    4224     -103   36          0  |         0         0          0         0         0
16-MAY-25  27000 P        -       -       -       -       -  |       0       0       0    4424        -   37          0  |         0         0          0         0         -
16-MAY-25  27200 P        -       -       -       -       -  |       0       0       0    4624        -   39          0  |         0         0          0         0         -

                                 TOTAL PUT                0  |                               TOTAL PUT              286  | TOTAL PUT                  286       185      +185

                                                                                                                         | WEEKLY PUT/CALL RATIO     1.36
                                                                                                                         | WEEKLY TOTAL               496       299      +299
 
                                                                                                                           MARKET PUT/CALL RATIO     0.76
                                                                                                                           MARKET TOTAL              7557      5059     +1239


                                 ***  END OF REPORT  ***

O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED