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 16-MAY-25 23400 1145 320 30 450 127 251 +183
P 16-MAY-25 23000 1049 126 30 421 82 255 -303
P 16-MAY-25 22600 1039 47 30 247 32 247 -189
C 16-MAY-25 23200 1019 428 29 575 175 240 +238
P 16-MAY-25 22400 907 28 31 185 20 224 -145
P 16-MAY-25 22800 906 79 30 346 50 170 -247
C 16-MAY-25 24000 830 128 33 200 42 260 +80
C 16-MAY-25 23600 789 236 31 360 93 189 +139
C 16-MAY-25 24400 750 63 35 109 19 336 +41
C 16-MAY-25 23800 722 173 32 262 64 159 +105
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 MAY 2025, FRIDAY 12 MAY 2025, MONDAY
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
16-MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5742 +614 0 0 | 0 0 0 0 0
16-MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5642 +614 0 0 | 0 0 0 0 0
16-MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5542 +614 0 0 | 0 0 0 0 0
16-MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5442 +614 0 0 | 0 0 0 0 0
16-MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5342 +614 0 0 | 0 0 0 0 0
16-MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5242 +614 0 0 | 0 0 0 0 0
16-MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5142 +614 0 0 | 0 0 0 0 0
16-MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5042 +614 0 0 | 0 0 0 0 0
16-MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4942 +614 0 0 | 0 0 0 0 0
16-MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4842 +614 0 0 | 0 0 0 0 0
16-MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4742 +614 0 0 | 0 0 0 0 0
16-MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4642 +614 0 0 | 0 0 0 0 0
16-MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4542 +614 0 0 | 0 0 0 0 0
16-MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4442 +614 0 0 | 0 0 0 0 0
16-MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4342 +614 0 0 | 0 0 0 0 0
16-MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4242 +614 0 0 | 0 0 0 0 0
16-MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4142 +614 0 0 | 0 0 0 0 0
16-MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4042 +614 0 0 | 0 0 0 0 0
16-MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3942 +614 0 0 | 0 0 0 0 0
16-MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3842 +614 0 0 | 0 0 0 0 0
16-MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3742 +613 0 0 | 0 0 0 0 0
16-MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3642 +613 0 0 | 0 0 0 0 0
16-MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3542 +613 0 0 | 0 0 0 0 0
16-MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3442 +613 0 0 | 0 0 0 0 0
16-MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3242 +612 0 0 | 0 0 0 0 0
16-MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3042 +611 0 0 | 0 0 0 0 0
16-MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2842 +609 0 0 | 0 0 0 0 0
16-MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2642 +606 0 0 | 0 0 0 0 0
16-MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2442 +601 0 0 | 0 0 0 0 0
16-MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2242 +595 0 0 | 0 0 0 0 0
16-MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2043 +586 32 0 | 0 0 0 0 0
16-MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1843 +572 29 0 | 0 0 0 0 0
16-MAY-25 21800 C 1111 1111 1111 1111 1 | 0 0 0 1645 +554 30 0 | 1111 1111 1 1 +1
16-MAY-25 22000 C 0 0 0 0 0 | 0 0 0 1449 +530 30 0 | 900 900 0 3 0
16-MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1256 +500 30 0 | 0 0 0 0 0
16-MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1069 +470 30 0 | 600 455 0 16 0
16-MAY-25 22600 C 500 524 500 524 3 | 610 1000 540 891 +426 31 8 | 1000 324 11 64 -1
16-MAY-25 22800 C 360 400 360 360 11 | 560 870 367 702 +350 27 102 | 870 255 113 72 +6
16-MAY-25 23000 C 277 298 234 234 54 | 420 715 268 561 +303 29 286 | 715 198 340 86 -21
16-MAY-25 23200 C 193 224 175 180 96 | 258 575 189 428 +238 29 923 | 575 142 1019 240 +69
16-MAY-25 23400 C 142 158 127 128 87 | 184 450 133 320 +183 30 1058 | 450 107 1145 251 +87
16-MAY-25 23600 C 100 115 93 93 61 | 148 360 93 236 +139 31 728 | 360 75 789 189 +33
16-MAY-25 23800 C 75 81 66 67 32 | 109 262 64 173 +105 32 690 | 262 53 722 159 +92
16-MAY-25 24000 C 50 58 42 50 37 | 83 200 44 128 +80 33 793 | 200 39 830 260 +55
16-MAY-25 24200 C 35 40 31 31 15 | 57 147 30 91 +58 34 513 | 147 28 528 107 +52
16-MAY-25 24400 C 27 28 22 23 25 | 39 109 19 63 +41 35 725 | 109 19 750 336 +278
16-MAY-25 24600 C 19 21 16 16 16 | 22 81 14 44 +29 36 400 | 81 14 416 109 +45
16-MAY-25 24800 C 13 15 11 11 6 | 17 56 9 31 +21 37 356 | 65 9 362 151 +107
16-MAY-25 25000 C 9 10 7 7 5 | 9 40 8 21 +14 37 324 | 48 7 329 153 +112
16-MAY-25 25200 C 6 7 4 4 12 | 10 29 5 14 +10 38 251 | 45 4 263 108 +94
16-MAY-25 25400 C 6 6 4 4 33 | 6 20 4 9 +6 38 137 | 26 4 170 109 +67
16-MAY-25 25600 C 4 4 4 4 4 | 5 15 2 7 +5 40 128 | 17 2 132 121 +85
16-MAY-25 25800 C 2 2 2 2 4 | 3 10 3 5 +4 41 12 | 11 2 16 23 +15
16-MAY-25 26000 C 3 3 3 3 1 | 3 7 2 4 +3 42 27 | 10 2 28 51 +13
16-MAY-25 26200 C 0 0 0 0 0 | 2 6 2 3 +2 44 10 | 7 2 10 9 +6
16-MAY-25 26400 C 0 0 0 0 0 | 1 3 1 2 +1 44 17 | 8 1 17 22 +16
16-MAY-25 26600 C 1 1 1 1 1 | 1 3 1 1 0 43 14 | 10 1 15 12 +11
16-MAY-25 26800 C 1 1 1 1 3 | 0 0 0 1 0 46 0 | 1 1 3 3 +3
16-MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
16-MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
16-MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
TOTAL CALL 507 | TOTAL CALL 7502 | TOTAL CALL 8009 2655 +1225
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 91 0 | 0 0 0 0 0
16-MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 1 1 0 1 0
16-MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
16-MAY-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 2 1 0 4 0
16-MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 2 2 0 1 0
16-MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 2 1 0 6 0
16-MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 1 1 0 49 0
16-MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 1 1 0 21 0
16-MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 3 2 0 23 0
16-MAY-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
16-MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
16-MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
16-MAY-25 18900 P 2 2 2 2 5 | 0 0 0 1 0 72 0 | 2 2 5 5 +5
16-MAY-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
16-MAY-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
16-MAY-25 19200 P 0 0 0 0 0 | 1 1 1 1 0 67 1 | 2 1 1 2 +1
16-MAY-25 19300 P 1 2 1 2 5 | 1 1 1 1 0 65 2 | 2 1 7 5 +5
16-MAY-25 19400 P 3 3 3 3 3 | 1 1 1 1 0 64 2 | 3 1 5 5 +5
16-MAY-25 19500 P 0 0 0 0 0 | 1 1 1 1 0 62 2 | 1 1 2 2 +2
16-MAY-25 19600 P 0 0 0 0 0 | 2 2 1 1 0 60 4 | 2 1 4 4 +4
16-MAY-25 19700 P 0 0 0 0 0 | 2 2 2 1 0 59 1 | 9 2 1 2 +1
16-MAY-25 19800 P 0 0 0 0 0 | 2 2 1 1 0 57 3 | 11 1 3 6 +2
16-MAY-25 19900 P 4 4 4 4 24 | 0 0 0 1 0 56 0 | 13 4 24 37 +24
16-MAY-25 20000 P 5 5 5 5 1 | 4 4 1 1 -1 54 15 | 15 1 16 15 +2
16-MAY-25 20200 P 6 6 6 6 1 | 4 4 2 1 -2 51 8 | 14 2 9 31 +1
16-MAY-25 20400 P 8 8 7 7 2 | 6 6 3 1 -3 48 10 | 23 3 12 26 -2
16-MAY-25 20600 P 9 9 9 9 6 | 8 8 1 1 -5 45 23 | 30 1 29 56 -1
16-MAY-25 20800 P 12 12 11 12 9 | 5 5 3 1 -8 42 27 | 35 3 36 49 -12
16-MAY-25 21000 P 15 16 14 14 7 | 7 7 2 1 -12 39 103 | 45 2 110 57 -38
16-MAY-25 21200 P 21 22 19 22 28 | 8 8 4 1 -19 36 134 | 65 4 162 65 +4
16-MAY-25 21400 P 29 30 24 30 20 | 11 11 4 1 -29 32 106 | 90 4 126 89 +19
16-MAY-25 21600 P 41 44 36 44 15 | 18 18 6 2 -42 32 116 | 116 6 131 88 +8
16-MAY-25 21800 P 57 63 47 63 49 | 23 23 7 4 -58 31 202 | 167 7 251 134 +42
16-MAY-25 22000 P 79 90 69 90 125 | 31 36 9 8 -80 31 432 | 228 9 557 210 -16
16-MAY-25 22200 P 111 130 100 130 47 | 64 64 13 15 -110 31 458 | 286 13 505 192 +13
16-MAY-25 22400 P 160 185 136 175 156 | 73 89 20 28 -145 31 751 | 392 20 907 224 -113
16-MAY-25 22600 P 225 247 195 247 90 | 100 142 32 47 -189 30 949 | 410 32 1039 247 +175
16-MAY-25 22800 P 298 346 276 346 25 | 162 214 50 79 -247 30 881 | 521 50 906 170 +130
16-MAY-25 23000 P 410 421 374 421 10 | 220 315 82 126 -303 30 1039 | 588 82 1049 255 +229
16-MAY-25 23200 P 0 0 0 0 0 | 320 440 129 192 -376 30 538 | 632 129 538 243 +239
16-MAY-25 23400 P 0 0 0 0 0 | 513 513 200 286 -428 31 293 | 513 200 293 95 +95
16-MAY-25 23600 P 0 0 0 0 0 | 390 420 295 409 -463 32 199 | 420 295 199 67 +67
16-MAY-25 23800 P 0 0 0 0 0 | 459 520 420 543 -499 33 11 | 520 420 11 7 +7
16-MAY-25 24000 P 0 0 0 0 0 | 581 581 581 682 -538 33 1 | 581 581 1 1 +1
16-MAY-25 24200 P 0 0 0 0 0 | 732 732 732 846 -559 34 1 | 732 732 1 1 +1
16-MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1020 -574 35 0 | 0 0 0 0 0
16-MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1204 -582 36 0 | 0 0 0 0 0
16-MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1388 -593 36 0 | 0 0 0 0 0
16-MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1579 -599 37 0 | 0 0 0 0 0
16-MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1772 -604 38 0 | 0 0 0 0 0
16-MAY-25 25400 P 0 0 0 0 0 | 0 0 0 1968 -607 39 0 | 0 0 0 0 0
16-MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2165 -609 40 0 | 0 0 0 0 0
16-MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2363 -610 41 0 | 0 0 0 0 0
16-MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2561 -612 41 0 | 0 0 0 0 0
16-MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2760 -612 42 0 | 0 0 0 0 0
16-MAY-25 26400 P 0 0 0 0 0 | 0 0 0 2960 -612 44 0 | 0 0 0 0 0
16-MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3159 -613 43 0 | 0 0 0 0 0
16-MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3359 -613 46 0 | 0 0 0 0 0
16-MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3559 -613 48 0 | 0 0 0 0 0
16-MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3758 -614 0 0 | 0 0 0 0 0
16-MAY-25 27400 P 0 0 0 0 0 | 0 0 0 3958 -614 0 0 | 0 0 0 0 0
TOTAL PUT 628 | TOTAL PUT 6312 | TOTAL PUT 6940 2495 +900
| WEEKLY PUT/CALL RATIO 0.86
| WEEKLY TOTAL 14949 5150 +2125
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
23-MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5234 +605 0 0 | 0 0 0 0 0
23-MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5134 +605 0 0 | 0 0 0 0 0
23-MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5034 +605 0 0 | 0 0 0 0 0
23-MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4934 +605 0 0 | 0 0 0 0 0
23-MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4834 +605 0 0 | 0 0 0 0 0
23-MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4734 +605 0 0 | 0 0 0 0 0
23-MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4634 +605 0 0 | 0 0 0 0 0
23-MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4534 +604 0 0 | 0 0 0 0 0
23-MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4434 +604 0 0 | 0 0 0 0 0
23-MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4334 +604 0 0 | 0 0 0 0 0
23-MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4234 +603 0 0 | 0 0 0 0 0
23-MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4134 +602 0 0 | 0 0 0 0 0
23-MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4034 +602 0 0 | 0 0 0 0 0
23-MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3934 +601 0 0 | 0 0 0 0 0
23-MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3834 +600 0 0 | 0 0 0 0 0
23-MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3734 +599 0 0 | 0 0 0 0 0
23-MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3634 +598 0 0 | 0 0 0 0 0
23-MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3534 +597 0 0 | 0 0 0 0 0
23-MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3434 +595 0 0 | 0 0 0 0 0
23-MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3235 +592 30 0 | 0 0 0 0 0
23-MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3035 +586 29 0 | 0 0 0 0 0
23-MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2836 +580 29 0 | 0 0 0 0 0
23-MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2638 +573 29 0 | 0 0 0 0 0
23-MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2440 +562 29 0 | 0 0 0 0 0
23-MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2244 +550 29 0 | 0 0 0 0 0
23-MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2050 +535 29 0 | 0 0 0 0 0
23-MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1858 +517 28 0 | 0 0 0 0 0
23-MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1670 +497 28 0 | 0 0 0 0 0
23-MAY-25 22000 C 0 0 0 0 0 | 0 0 0 1488 +474 28 0 | 0 0 0 0 0
23-MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1311 +448 28 0 | 0 0 0 0 0
23-MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1142 +419 28 0 | 0 0 0 0 0
23-MAY-25 22600 C 0 0 0 0 0 | 750 750 710 982 +387 28 2 | 750 710 2 2 +2
23-MAY-25 22800 C 0 0 0 0 0 | 0 0 0 832 +353 27 0 | 0 0 0 0 0
23-MAY-25 23000 C 0 0 0 0 0 | 450 600 450 682 +290 26 4 | 600 450 4 2 +2
23-MAY-25 23200 C 0 0 0 0 0 | 485 485 379 564 +247 27 32 | 485 379 32 19 +19
23-MAY-25 23400 C 0 0 0 0 0 | 302 535 302 461 +206 27 27 | 535 302 27 16 +16
23-MAY-25 23600 C 0 0 0 0 0 | 220 462 213 374 +171 27 9 | 462 213 9 5 +5
23-MAY-25 23800 C 0 0 0 0 0 | 183 189 183 300 +140 28 3 | 189 183 3 1 +1
23-MAY-25 24000 C 0 0 0 0 0 | 180 312 123 243 +117 28 22 | 312 123 22 8 +8
23-MAY-25 24200 C 0 0 0 0 0 | 131 252 131 194 +96 29 24 | 252 131 24 5 +5
23-MAY-25 24400 C 0 0 0 0 0 | 110 200 92 154 +78 29 226 | 200 92 226 57 +57
23-MAY-25 24600 C 0 0 0 0 0 | 0 0 0 123 +64 30 1 | 0 0 1 1 +1
23-MAY-25 24800 C 0 0 0 0 0 | 71 116 46 96 +51 30 20 | 116 46 20 11 +11
23-MAY-25 25000 C 0 0 0 0 0 | 53 100 33 75 +40 31 20 | 100 33 20 12 +12
23-MAY-25 25200 C 0 0 0 0 0 | 70 74 59 59 +32 31 14 | 74 59 14 12 +12
23-MAY-25 25400 C 0 0 0 0 0 | 24 63 24 46 +26 32 22 | 63 24 22 19 +19
23-MAY-25 25600 C 0 0 0 0 0 | 37 37 37 36 +21 32 7 | 37 37 7 7 +7
23-MAY-25 25800 C 0 0 0 0 0 | 39 39 35 28 +16 33 7 | 39 35 7 5 +5
23-MAY-25 26000 C 0 0 0 0 0 | 23 23 23 23 +14 34 2 | 23 23 2 2 +2
23-MAY-25 26200 C 0 0 0 0 0 | 10 10 10 18 +11 34 1 | 10 10 1 1 +1
23-MAY-25 26400 C 0 0 0 0 0 | 8 16 8 14 +9 34 2 | 16 8 2 2 +2
23-MAY-25 26600 C 0 0 0 0 0 | 8 8 8 11 +7 35 1 | 8 8 1 1 +1
23-MAY-25 26800 C 0 0 0 0 0 | 0 0 0 9 +6 36 0 | 0 0 0 0 0
23-MAY-25 27000 C 0 0 0 0 0 | 7 7 7 7 +5 36 1 | 7 7 1 1 +1
23-MAY-25 27200 C 0 0 0 0 0 | 0 0 0 5 +4 36 0 | 0 0 0 0 0
23-MAY-25 27400 C 0 0 0 0 0 | 5 5 5 4 +3 37 1 | 5 5 1 1 +1
TOTAL CALL 0 | TOTAL CALL 448 | TOTAL CALL 448 190 +190
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
23-MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
23-MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
23-MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
23-MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
23-MAY-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
23-MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
23-MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
23-MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
23-MAY-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
23-MAY-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
23-MAY-25 19200 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 0 0 0 0 0
23-MAY-25 19300 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 0 0 0 0 0
23-MAY-25 19400 P 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 0 0 0 0 0
23-MAY-25 19500 P 0 0 0 0 0 | 0 0 0 1 -4 37 0 | 0 0 0 0 0
23-MAY-25 19600 P 0 0 0 0 0 | 0 0 0 1 -5 36 0 | 0 0 0 0 0
23-MAY-25 19700 P 0 0 0 0 0 | 0 0 0 1 -6 35 0 | 0 0 0 0 0
23-MAY-25 19800 P 0 0 0 0 0 | 0 0 0 1 -7 34 0 | 0 0 0 0 0
23-MAY-25 19900 P 0 0 0 0 0 | 0 0 0 1 -8 33 0 | 0 0 0 0 0
23-MAY-25 20000 P 0 0 0 0 0 | 6 6 6 1 -10 32 1 | 6 6 1 1 +1
23-MAY-25 20200 P 0 0 0 0 0 | 12 13 8 1 -14 30 3 | 13 8 3 3 +3
23-MAY-25 20400 P 0 0 0 0 0 | 14 14 12 2 -19 31 3 | 14 12 3 3 +3
23-MAY-25 20600 P 0 0 0 0 0 | 18 18 13 3 -25 30 8 | 18 13 8 8 +8
23-MAY-25 20800 P 0 0 0 0 0 | 21 21 12 4 -33 29 3 | 21 12 3 3 +3
23-MAY-25 21000 P 0 0 0 0 0 | 27 27 14 7 -43 29 11 | 27 14 11 8 +8
23-MAY-25 21200 P 0 0 0 0 0 | 33 33 16 11 -55 29 16 | 33 16 16 16 +16
23-MAY-25 21400 P 0 0 0 0 0 | 42 42 35 16 -71 29 2 | 42 35 2 2 +2
23-MAY-25 21600 P 0 0 0 0 0 | 51 51 37 25 -88 28 10 | 51 37 10 10 +10
23-MAY-25 21800 P 0 0 0 0 0 | 60 65 49 38 -107 28 16 | 65 49 16 15 +15
23-MAY-25 22000 P 0 0 0 0 0 | 100 100 45 53 -133 28 14 | 100 45 14 9 +9
23-MAY-25 22200 P 0 0 0 0 0 | 140 140 56 74 -161 27 14 | 140 56 14 7 +7
23-MAY-25 22400 P 0 0 0 0 0 | 172 172 87 104 -191 27 19 | 172 87 19 12 +12
23-MAY-25 22600 P 0 0 0 0 0 | 119 119 119 143 -224 27 1 | 119 119 1 1 +1
23-MAY-25 22800 P 0 0 0 0 0 | 310 348 153 192 -259 27 36 | 348 153 36 22 +22
23-MAY-25 23000 P 0 0 0 0 0 | 378 388 217 259 -305 27 26 | 388 217 26 23 +23
23-MAY-25 23200 P 0 0 0 0 0 | 464 513 270 331 -358 27 11 | 513 270 11 7 +7
23-MAY-25 23400 P 0 0 0 0 0 | 503 503 503 427 -400 27 10 | 503 503 10 10 +10
23-MAY-25 23600 P 0 0 0 0 0 | 0 0 0 540 -435 27 1 | 0 0 1 1 +1
23-MAY-25 23800 P 0 0 0 0 0 | 0 0 0 676 -456 28 0 | 0 0 0 0 0
23-MAY-25 24000 P 0 0 0 0 0 | 0 0 0 810 -488 28 0 | 0 0 0 0 0
23-MAY-25 24200 P 0 0 0 0 0 | 0 0 0 960 -510 29 0 | 0 0 0 0 0
23-MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1120 -528 29 0 | 0 0 0 0 0
23-MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1288 -543 30 0 | 0 0 0 0 0
23-MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1462 -555 30 0 | 0 0 0 0 0
23-MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1642 -565 31 0 | 0 0 0 0 0
23-MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1825 -574 31 0 | 0 0 0 0 0
23-MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2013 -579 32 0 | 0 0 0 0 0
23-MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2202 -585 32 0 | 0 0 0 0 0
23-MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2395 -589 33 0 | 0 0 0 0 0
23-MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2588 -593 33 0 | 0 0 0 0 0
23-MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2784 -595 34 0 | 0 0 0 0 0
23-MAY-25 26400 P 0 0 0 0 0 | 0 0 0 2980 -597 34 0 | 0 0 0 0 0
23-MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3177 -599 35 0 | 0 0 0 0 0
23-MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3375 -600 36 0 | 0 0 0 0 0
23-MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3573 -601 36 0 | 0 0 0 0 0
23-MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3771 -603 36 0 | 0 0 0 0 0
23-MAY-25 27400 P 0 0 0 0 0 | 0 0 0 3970 -603 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 205 | TOTAL PUT 205 161 +161
| WEEKLY PUT/CALL RATIO 0.45
| WEEKLY TOTAL 653 351 +351
MARKET PUT/CALL RATIO 0.84
MARKET TOTAL 15602 5501 +2476
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED