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 23000 1681 71 28 410 57 487 -15
C 09-MAY-25 23400 1524 20 31 201 16 243 -9
P 09-MAY-25 22600 1499 151 27 290 51 296 -76
C 09-MAY-25 23200 1340 39 30 295 32 379 -13
C 09-MAY-25 22800 1086 127 27 530 95 240 -13
P 09-MAY-25 22200 996 45 29 111 15 188 -40
P 09-MAY-25 22400 985 83 27 190 29 194 -60
C 09-MAY-25 23600 856 10 32 144 8 280 -6
P 09-MAY-25 22000 846 23 30 65 8 339 -24
P 09-MAY-25 22800 693 267 28 298 106 153 -76
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 MAY 2025, TUESDAY 07 MAY 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
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 5165 +78 0 0 | 0 0 0 0 0
09-MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5065 +78 0 0 | 0 0 0 0 0
09-MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4965 +78 0 0 | 0 0 0 0 0
09-MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4865 +78 0 0 | 0 0 0 0 0
09-MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4765 +78 0 0 | 0 0 0 0 0
09-MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4665 +78 0 0 | 0 0 0 0 0
09-MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4565 +78 0 0 | 0 0 0 0 0
09-MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4465 +78 0 0 | 0 0 0 0 0
09-MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4365 +78 0 0 | 0 0 0 0 0
09-MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4265 +78 0 0 | 0 0 0 0 0
09-MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4165 +78 0 0 | 0 0 0 0 0
09-MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4065 +78 0 0 | 0 0 0 0 0
09-MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3965 +78 0 0 | 0 0 0 0 0
09-MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3865 +78 0 0 | 0 0 0 0 0
09-MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3765 +78 0 0 | 0 0 0 0 0
09-MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3665 +78 0 0 | 3205 2875 0 1 0
09-MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3565 +78 0 0 | 0 0 0 0 0
09-MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3465 +78 0 0 | 0 0 0 0 0
09-MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3365 +78 0 0 | 0 0 0 0 0
09-MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3265 +78 0 0 | 0 0 0 0 0
09-MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3165 +78 0 0 | 0 0 0 0 0
09-MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3065 +78 0 0 | 0 0 0 0 0
09-MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2965 +78 0 0 | 0 0 0 0 0
09-MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2865 +78 0 0 | 0 0 0 0 0
09-MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2765 +78 0 0 | 0 0 0 0 0
09-MAY-25 20000 C 0 0 0 0 0 | 2715 2715 2715 2665 +78 0 1 | 2715 2715 1 1 +1
09-MAY-25 20200 C 0 0 0 0 0 | 2775 2775 2600 2465 +78 0 2 | 2775 2600 2 1 +1
09-MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2265 +78 0 0 | 0 0 0 0 0
09-MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2065 +78 0 0 | 0 0 0 0 0
09-MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1865 +78 0 0 | 0 0 0 0 0
09-MAY-25 21000 C 1480 1760 1480 1760 28 | 0 0 0 1665 +77 0 0 | 1760 1480 28 5 -23
09-MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1466 +77 35 0 | 0 0 0 0 0
09-MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1271 +43 39 0 | 0 0 0 0 0
09-MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1070 +71 33 0 | 890 568 0 6 0
09-MAY-25 21800 C 1168 1168 1168 1168 4 | 0 0 0 876 +64 31 0 | 1168 365 4 17 -3
09-MAY-25 22000 C 750 750 750 750 1 | 682 682 682 688 +38 30 11 | 750 249 12 106 -1
09-MAY-25 22200 C 0 0 0 0 0 | 850 850 488 509 +26 29 5 | 850 178 5 65 -4
09-MAY-25 22400 C 249 619 249 619 20 | 590 590 328 349 +11 28 69 | 619 133 89 98 -28
09-MAY-25 22600 C 178 490 157 414 152 | 630 680 201 216 -11 27 185 | 680 88 337 132 -27
09-MAY-25 22800 C 117 360 95 285 277 | 350 530 113 127 -13 27 809 | 530 61 1086 240 +95
09-MAY-25 23000 C 67 250 57 198 263 | 321 410 60 71 -15 28 1418 | 410 40 1681 487 +26
09-MAY-25 23200 C 53 167 32 120 268 | 272 295 33 39 -13 30 1072 | 295 28 1340 379 +73
09-MAY-25 23400 C 25 108 19 85 245 | 168 201 16 20 -9 31 1279 | 201 16 1524 243 +86
09-MAY-25 23600 C 12 63 12 49 143 | 114 144 8 10 -6 32 713 | 144 8 856 280 +79
09-MAY-25 23800 C 7 43 7 34 91 | 78 102 5 6 -2 34 513 | 102 5 604 205 +15
09-MAY-25 24000 C 4 29 4 27 100 | 44 73 4 3 -1 35 488 | 73 4 588 230 +79
09-MAY-25 24200 C 6 21 6 20 124 | 28 51 3 2 0 37 272 | 51 3 396 236 +129
09-MAY-25 24400 C 2 13 2 13 46 | 16 35 1 1 0 38 138 | 35 1 184 144 +22
09-MAY-25 24600 C 2 9 2 8 76 | 12 27 1 1 0 42 90 | 27 1 166 110 +31
09-MAY-25 24800 C 1 6 1 6 21 | 9 20 1 1 0 45 225 | 20 1 246 197 +159
09-MAY-25 25000 C 1 1 1 1 1 | 7 15 1 1 0 49 32 | 15 1 33 65 +5
09-MAY-25 25200 C 2 3 2 3 5 | 7 11 1 1 0 53 38 | 11 1 43 30 +17
09-MAY-25 25400 C 2 2 2 2 1 | 8 8 1 1 0 56 14 | 8 1 15 20 +6
09-MAY-25 25600 C 0 0 0 0 0 | 5 6 1 1 0 60 6 | 6 1 6 6 +6
09-MAY-25 25800 C 0 0 0 0 0 | 4 4 3 1 0 63 10 | 4 1 10 10 +9
09-MAY-25 26000 C 0 0 0 0 0 | 3 3 3 1 0 66 2 | 3 3 2 2 +2
09-MAY-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 1 1 0 12 0
09-MAY-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
09-MAY-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
09-MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
09-MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
09-MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
TOTAL CALL 1866 | TOTAL CALL 7392 | TOTAL CALL 9258 3328 +755
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 0 120 0 | 0 0 0 0 0
09-MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 4 4 0 1 0
09-MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
09-MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 5 1 0 59 0
09-MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 1 1 0 41 0
09-MAY-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 1 1 0 35 0
09-MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 1 1 0 10 0
09-MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 1 1 0 10 0
09-MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 1 1 0 25 0
09-MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 1 1 0 20 0
09-MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 1 1 0 5 0
09-MAY-25 18600 P 0 0 0 0 0 | 50 50 50 1 0 94 1 | 50 50 1 1 +1
09-MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
09-MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
09-MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 1 1 0 2 0
09-MAY-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 20 1 0 2 0
09-MAY-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 2 2 0 3 0
09-MAY-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 6 2 0 3 0
09-MAY-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
09-MAY-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 9 1 0 8 0
09-MAY-25 19500 P 0 0 0 0 0 | 1 1 1 1 0 73 2 | 16 1 2 11 +2
09-MAY-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 18 1 0 28 0
09-MAY-25 19700 P 1 1 1 1 1 | 1 1 1 1 0 69 1 | 12 1 2 7 +2
09-MAY-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 14 1 0 14 0
09-MAY-25 19900 P 0 0 0 0 0 | 1 1 1 1 0 64 4 | 23 1 4 27 -1
09-MAY-25 20000 P 2 2 2 2 1 | 1 1 1 1 0 62 7 | 19 1 8 25 +3
09-MAY-25 20200 P 1 2 1 2 5 | 1 1 1 1 0 57 12 | 34 1 17 35 -1
09-MAY-25 20400 P 3 3 3 3 3 | 2 2 1 1 0 53 14 | 62 1 17 65 +1
09-MAY-25 20600 P 3 3 2 3 11 | 3 3 2 1 0 48 6 | 79 2 17 68 +5
09-MAY-25 20800 P 4 4 3 4 7 | 4 4 1 1 0 44 11 | 104 1 18 62 -2
09-MAY-25 21000 P 4 5 3 5 24 | 4 4 2 1 0 39 70 | 132 2 94 130 -31
09-MAY-25 21200 P 7 7 4 5 9 | 5 6 2 2 -1 38 65 | 180 2 74 118 +7
09-MAY-25 21400 P 12 12 6 6 17 | 5 7 3 3 -3 35 86 | 240 3 103 194 +2
09-MAY-25 21600 P 20 21 7 7 118 | 6 10 4 6 -7 34 166 | 320 4 284 193 -25
09-MAY-25 21800 P 28 34 12 15 120 | 10 13 6 11 -15 31 174 | 377 6 294 176 +2
09-MAY-25 22000 P 60 65 21 22 299 | 13 22 8 23 -24 30 547 | 497 8 846 339 +68
09-MAY-25 22200 P 90 111 36 37 328 | 27 45 15 45 -40 29 668 | 640 15 996 188 +13
09-MAY-25 22400 P 162 190 60 70 312 | 34 89 29 83 -60 27 673 | 595 29 985 194 +54
09-MAY-25 22600 P 270 290 100 120 275 | 75 164 51 151 -76 27 1224 | 612 51 1499 296 +136
09-MAY-25 22800 P 298 298 164 197 95 | 119 280 106 267 -76 28 598 | 473 106 693 153 +138
09-MAY-25 23000 P 384 384 255 293 20 | 170 370 150 407 -78 28 562 | 574 150 582 75 +71
09-MAY-25 23200 P 730 730 381 381 6 | 232 550 232 587 -76 33 66 | 733 232 72 38 +33
09-MAY-25 23400 P 0 0 0 0 0 | 373 376 373 756 -85 31 6 | 376 373 6 6 +6
09-MAY-25 23600 P 0 0 0 0 0 | 0 0 0 945 -83 32 0 | 0 0 0 0 0
09-MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1140 -81 33 0 | 0 0 0 0 0
09-MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1337 -80 33 0 | 0 0 0 0 0
09-MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1536 -79 34 0 | 0 0 0 0 0
09-MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1736 -78 38 0 | 0 0 0 0 0
09-MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1935 -78 0 0 | 0 0 0 0 0
09-MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2135 -78 0 0 | 2885 2780 0 3 0
09-MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2335 -78 0 0 | 0 0 0 0 0
09-MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2535 -78 0 0 | 0 0 0 0 0
09-MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2735 -78 0 0 | 2835 2740 0 1 0
09-MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2935 -78 0 0 | 0 0 0 0 0
09-MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3135 -78 0 0 | 0 0 0 0 0
09-MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3335 -78 0 0 | 0 0 0 0 0
09-MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3535 -78 0 0 | 0 0 0 0 0
09-MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3735 -78 0 0 | 0 0 0 0 0
09-MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3935 -78 0 0 | 0 0 0 0 0
09-MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4135 -78 0 0 | 0 0 0 0 0
09-MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4335 -78 0 0 | 0 0 0 0 0
09-MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4535 -78 0 0 | 0 0 0 0 0
TOTAL PUT 1651 | TOTAL PUT 4963 | TOTAL PUT 6614 2671 +484
| WEEKLY PUT/CALL RATIO 0.71
| WEEKLY TOTAL 15872 5999 +1239
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 4935 +58 0 0 | 0 0 0 0 0
16-MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4835 +58 0 0 | 0 0 0 0 0
16-MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4735 +58 0 0 | 0 0 0 0 0
16-MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4635 +58 0 0 | 0 0 0 0 0
16-MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4535 +58 0 0 | 0 0 0 0 0
16-MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4435 +58 0 0 | 0 0 0 0 0
16-MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4335 +58 0 0 | 0 0 0 0 0
16-MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4235 +58 0 0 | 0 0 0 0 0
16-MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4135 +58 0 0 | 0 0 0 0 0
16-MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4035 +58 0 0 | 0 0 0 0 0
16-MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3935 +58 0 0 | 0 0 0 0 0
16-MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3835 +57 0 0 | 0 0 0 0 0
16-MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3735 +57 0 0 | 0 0 0 0 0
16-MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3636 +58 39 0 | 0 0 0 0 0
16-MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3536 +58 38 0 | 0 0 0 0 0
16-MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3436 +58 37 0 | 0 0 0 0 0
16-MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3336 +57 36 0 | 0 0 0 0 0
16-MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3236 +57 35 0 | 0 0 0 0 0
16-MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3137 +58 37 0 | 0 0 0 0 0
16-MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3037 +57 35 0 | 0 0 0 0 0
16-MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2938 +58 36 0 | 0 0 0 0 0
16-MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2838 +57 35 0 | 0 0 0 0 0
16-MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2739 +57 35 0 | 0 0 0 0 0
16-MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2640 +57 35 0 | 0 0 0 0 0
16-MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2443 +57 34 0 | 0 0 0 0 0
16-MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2246 +56 33 0 | 0 0 0 0 0
16-MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2051 +55 33 0 | 0 0 0 0 0
16-MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1859 +55 32 0 | 0 0 0 0 0
16-MAY-25 21000 C 0 0 0 0 0 | 0 0 0 1669 +53 32 0 | 0 0 0 0 0
16-MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1483 +52 31 0 | 0 0 0 0 0
16-MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1303 +51 31 0 | 0 0 0 0 0
16-MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1128 +49 30 0 | 0 0 0 0 0
16-MAY-25 21800 C 0 0 0 0 0 | 0 0 0 962 +47 30 0 | 0 0 0 0 0
16-MAY-25 22000 C 0 0 0 0 0 | 0 0 0 806 +45 29 0 | 0 0 0 0 0
16-MAY-25 22200 C 0 0 0 0 0 | 0 0 0 648 +44 27 0 | 0 0 0 0 0
16-MAY-25 22400 C 0 0 0 0 0 | 0 0 0 520 +38 27 0 | 0 0 0 0 0
16-MAY-25 22600 C 324 528 324 528 6 | 564 564 500 411 +33 27 62 | 564 324 68 56 +51
16-MAY-25 22800 C 255 456 255 450 22 | 633 653 308 315 +23 27 33 | 653 255 55 13 +4
16-MAY-25 23000 C 286 395 286 395 4 | 450 450 260 252 +29 28 38 | 450 198 42 14 +7
16-MAY-25 23200 C 266 310 258 290 7 | 415 419 177 188 +16 28 68 | 419 161 75 56 +42
16-MAY-25 23400 C 177 198 167 198 4 | 370 370 151 143 +12 29 43 | 370 138 47 25 +20
16-MAY-25 23600 C 87 185 87 185 4 | 280 280 111 107 +8 29 101 | 280 87 105 36 +9
16-MAY-25 23800 C 101 142 101 135 7 | 212 212 77 80 +6 29 52 | 212 73 59 16 +14
16-MAY-25 24000 C 66 66 66 66 7 | 164 180 71 61 +2 30 35 | 180 50 42 26 +18
16-MAY-25 24200 C 60 60 60 60 1 | 90 90 48 46 +3 31 6 | 90 41 7 6 +3
16-MAY-25 24400 C 43 52 43 52 10 | 0 0 0 33 +1 31 2 | 52 35 12 11 +4
16-MAY-25 24600 C 20 50 20 50 5 | 53 57 32 24 0 31 9 | 57 20 14 10 +2
16-MAY-25 24800 C 0 0 0 0 0 | 63 65 24 17 -1 32 24 | 65 19 24 14 +7
16-MAY-25 25000 C 19 30 19 30 5 | 48 48 16 13 0 32 7 | 48 16 12 5 +5
16-MAY-25 25200 C 16 16 16 16 1 | 45 45 28 9 -1 33 5 | 45 12 6 5 0
16-MAY-25 25400 C 11 11 11 11 1 | 23 26 13 7 0 33 3 | 26 10 4 2 0
16-MAY-25 25600 C 12 15 12 15 2 | 17 17 9 4 -1 33 5 | 17 8 7 5 +2
16-MAY-25 25800 C 11 11 11 11 1 | 0 0 0 3 -1 33 0 | 11 7 1 2 +1
16-MAY-25 26000 C 8 10 8 10 2 | 0 0 0 2 -1 34 0 | 10 6 2 3 +2
16-MAY-25 26200 C 7 7 7 7 1 | 0 0 0 1 -1 33 0 | 7 7 1 1 +1
16-MAY-25 26400 C 0 0 0 0 0 | 8 8 8 1 0 34 6 | 8 8 6 6 +6
16-MAY-25 26600 C 0 0 0 0 0 | 10 10 10 1 0 36 1 | 10 10 1 1 +1
16-MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
16-MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
16-MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
TOTAL CALL 90 | TOTAL CALL 500 | TOTAL CALL 590 313 +199
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 54 0 | 0 0 0 0 0
16-MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
16-MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
16-MAY-25 18000 P 0 0 0 0 0 | 2 2 2 1 0 51 2 | 2 2 2 2 +2
16-MAY-25 18100 P 0 0 0 0 0 | 2 2 2 1 0 49 1 | 2 2 1 1 +1
16-MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
16-MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
16-MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
16-MAY-25 18500 P 0 0 0 0 0 | 3 3 3 1 0 45 8 | 3 3 8 8 +8
16-MAY-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
16-MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
16-MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
16-MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
16-MAY-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
16-MAY-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
16-MAY-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
16-MAY-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
16-MAY-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
16-MAY-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
16-MAY-25 19600 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 0 0 0 0 0
16-MAY-25 19700 P 9 9 9 9 1 | 0 0 0 3 0 36 0 | 9 9 1 1 +1
16-MAY-25 19800 P 0 0 0 0 0 | 0 0 0 4 -1 36 0 | 11 11 0 1 0
16-MAY-25 19900 P 0 0 0 0 0 | 0 0 0 5 -1 36 0 | 13 12 0 4 0
16-MAY-25 20000 P 0 0 0 0 0 | 8 8 8 6 -1 35 1 | 15 8 1 5 +1
16-MAY-25 20200 P 12 12 12 12 1 | 12 12 12 8 -2 34 5 | 14 12 6 9 +4
16-MAY-25 20400 P 14 14 14 14 2 | 12 14 12 12 -2 34 4 | 23 12 6 11 +6
16-MAY-25 20600 P 0 0 0 0 0 | 15 17 15 17 -3 33 4 | 30 15 4 7 +2
16-MAY-25 20800 P 21 21 21 21 3 | 20 22 20 25 -3 33 6 | 35 20 9 19 +6
16-MAY-25 21000 P 45 45 30 30 6 | 22 32 22 34 -4 32 3 | 45 22 9 16 +3
16-MAY-25 21200 P 57 57 57 57 1 | 34 39 30 47 -6 31 13 | 65 30 14 12 +6
16-MAY-25 21400 P 82 82 47 49 4 | 37 52 37 66 -7 30 12 | 90 37 16 9 +3
16-MAY-25 21600 P 75 75 62 62 6 | 56 89 51 91 -8 30 31 | 116 51 37 16 +9
16-MAY-25 21800 P 144 144 87 87 5 | 74 120 74 123 -11 29 40 | 167 74 45 30 +24
16-MAY-25 22000 P 148 150 113 113 23 | 100 165 97 166 -13 29 37 | 228 97 60 31 +6
16-MAY-25 22200 P 266 266 169 169 28 | 141 219 140 219 -16 28 41 | 286 140 69 66 +4
16-MAY-25 22400 P 270 270 210 220 22 | 176 301 172 291 -25 28 61 | 392 172 83 37 +30
16-MAY-25 22600 P 280 280 278 278 16 | 222 366 222 379 -22 27 13 | 401 222 29 19 +10
16-MAY-25 22800 P 412 412 363 363 12 | 294 500 288 487 -38 28 28 | 500 288 40 18 +13
16-MAY-25 23000 P 470 470 470 470 1 | 370 588 357 618 -39 28 19 | 588 357 20 11 +9
16-MAY-25 23200 P 0 0 0 0 0 | 632 632 632 770 -30 29 2 | 632 632 2 2 +2
16-MAY-25 23400 P 0 0 0 0 0 | 0 0 0 912 -46 29 0 | 0 0 0 0 0
16-MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1076 -49 29 0 | 0 0 0 0 0
16-MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1247 -52 30 0 | 0 0 0 0 0
16-MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1426 -54 30 0 | 0 0 0 0 0
16-MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1610 -55 31 0 | 0 0 0 0 0
16-MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1797 -57 31 0 | 0 0 0 0 0
16-MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1989 -57 31 0 | 0 0 0 0 0
16-MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2182 -58 32 0 | 0 0 0 0 0
16-MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2377 -59 32 0 | 0 0 0 0 0
16-MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2574 -58 33 0 | 0 0 0 0 0
16-MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2771 -59 33 0 | 0 0 0 0 0
16-MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2969 -59 33 0 | 0 0 0 0 0
16-MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3168 -59 33 0 | 0 0 0 0 0
16-MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3367 -59 34 0 | 0 0 0 0 0
16-MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3567 -58 35 0 | 0 0 0 0 0
16-MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3766 -59 34 0 | 0 0 0 0 0
16-MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3966 -58 36 0 | 0 0 0 0 0
16-MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4166 -58 37 0 | 0 0 0 0 0
16-MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4365 -59 0 0 | 0 0 0 0 0
16-MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4565 -59 0 0 | 0 0 0 0 0
TOTAL PUT 131 | TOTAL PUT 331 | TOTAL PUT 462 335 +150
| WEEKLY PUT/CALL RATIO 0.78
| WEEKLY TOTAL 1052 648 +349
MARKET PUT/CALL RATIO 0.71
MARKET TOTAL 16924 6647 +1588
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED