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 16-MAY-25 23200 2343 0 0 109 1 862 -54
C 16-MAY-25 23400 1685 0 0 163 1 620 -153
C 16-MAY-25 23600 1540 0 0 83 1 1181 -70
C 16-MAY-25 23200 1235 0 0 240 38 0 -281
P 16-MAY-25 23000 1117 0 0 36 1 606 -21
P 23-MAY-25 22800 457 101 22 155 87 180 -16
P 16-MAY-25 23400 435 0 0 226 102 0 -123
C 23-MAY-25 24000 408 72 23 119 59 331 -62
C 23-MAY-25 23600 374 161 22 269 136 225 -94
P 23-MAY-25 23000 371 154 21 235 137 159 -13
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 MAY 2025, THURSDAY 16 MAY 2025, FRIDAY
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 0 -5725 0 0 | 0 0 0 0 0
16-MAY-25 17800 C 0 0 0 0 0 | 0 0 0 0 -5625 0 0 | 0 0 0 0 0
16-MAY-25 17900 C 0 0 0 0 0 | 0 0 0 0 -5525 0 0 | 0 0 0 0 0
16-MAY-25 18000 C 0 0 0 0 0 | 0 0 0 0 -5425 0 0 | 0 0 0 0 0
16-MAY-25 18100 C 0 0 0 0 0 | 0 0 0 0 -5325 0 0 | 0 0 0 0 0
16-MAY-25 18200 C 0 0 0 0 0 | 0 0 0 0 -5225 0 0 | 0 0 0 0 0
16-MAY-25 18300 C 0 0 0 0 0 | 0 0 0 0 -5125 0 0 | 0 0 0 0 0
16-MAY-25 18400 C 0 0 0 0 0 | 0 0 0 0 -5025 0 0 | 0 0 0 0 0
16-MAY-25 18500 C 0 0 0 0 0 | 0 0 0 0 -4925 0 0 | 0 0 0 0 0
16-MAY-25 18600 C 0 0 0 0 0 | 0 0 0 0 -4825 0 0 | 0 0 0 0 0
16-MAY-25 18700 C 0 0 0 0 0 | 0 0 0 0 -4725 0 0 | 0 0 0 0 0
16-MAY-25 18800 C 0 0 0 0 0 | 0 0 0 0 -4625 0 0 | 0 0 0 0 0
16-MAY-25 18900 C 0 0 0 0 0 | 0 0 0 0 -4525 0 0 | 0 0 0 0 0
16-MAY-25 19000 C 0 0 0 0 0 | 0 0 0 0 -4425 0 0 | 0 0 0 0 0
16-MAY-25 19100 C 0 0 0 0 0 | 0 0 0 0 -4325 0 0 | 0 0 0 0 0
16-MAY-25 19200 C 0 0 0 0 0 | 0 0 0 0 -4225 0 0 | 0 0 0 0 0
16-MAY-25 19300 C 0 0 0 0 0 | 0 0 0 0 -4125 0 0 | 0 0 0 0 0
16-MAY-25 19400 C 0 0 0 0 0 | 0 0 0 0 -4025 0 0 | 0 0 0 0 0
16-MAY-25 19500 C 0 0 0 0 0 | 0 0 0 0 -3925 0 0 | 0 0 0 0 0
16-MAY-25 19600 C 0 0 0 0 0 | 0 0 0 0 -3825 0 0 | 0 0 0 0 0
16-MAY-25 19700 C 0 0 0 0 0 | 0 0 0 0 -3725 0 0 | 0 0 0 0 0
16-MAY-25 19800 C 0 0 0 0 0 | 0 0 0 0 -3625 0 0 | 0 0 0 0 0
16-MAY-25 19900 C 0 0 0 0 0 | 0 0 0 0 -3525 0 0 | 0 0 0 0 0
16-MAY-25 20000 C 0 0 0 0 0 | 0 0 0 0 -3425 0 0 | 0 0 0 0 0
16-MAY-25 20200 C 0 0 0 0 0 | 0 0 0 0 -3225 0 0 | 0 0 0 0 0
16-MAY-25 20400 C 0 0 0 0 0 | 0 0 0 0 -3025 0 0 | 0 0 0 0 0
16-MAY-25 20600 C 0 0 0 0 0 | 0 0 0 0 -2825 0 0 | 0 0 0 0 0
16-MAY-25 20800 C 0 0 0 0 0 | 0 0 0 0 -2625 0 0 | 0 0 0 0 0
16-MAY-25 21000 C 0 0 0 0 0 | 0 0 0 0 -2425 0 0 | 0 0 0 0 0
16-MAY-25 21200 C 0 0 0 0 0 | 0 0 0 0 -2225 0 0 | 0 0 0 0 0
16-MAY-25 21400 C 0 0 0 0 0 | 0 0 0 0 -2025 0 0 | 0 0 0 0 0
16-MAY-25 21600 C 0 0 0 0 0 | 0 0 0 0 -1825 0 0 | 0 0 0 0 0
16-MAY-25 21800 C 0 0 0 0 0 | 0 0 0 0 -1625 0 0 | 1720 1111 0 0 -1
16-MAY-25 22000 C 0 0 0 0 0 | 0 0 0 0 -1425 0 0 | 1560 900 0 0 -4
16-MAY-25 22200 C 0 0 0 0 0 | 0 0 0 0 -1225 0 0 | 0 0 0 0 0
16-MAY-25 22400 C 0 0 0 0 0 | 0 0 0 0 -1025 0 0 | 1030 455 0 0 -32
16-MAY-25 22600 C 0 0 0 0 0 | 686 686 678 0 -827 0 3 | 1000 324 3 0 -62
16-MAY-25 22800 C 543 543 418 429 4 | 425 500 400 0 -634 0 17 | 870 255 21 0 -118
16-MAY-25 23000 C 380 380 235 290 14 | 255 300 200 0 -456 0 87 | 715 198 101 0 -87
16-MAY-25 23200 C 230 240 96 126 153 | 101 150 38 0 -281 0 1082 | 575 38 1235 0 -272
16-MAY-25 23400 C 158 163 30 35 329 | 29 37 1 0 -153 0 1356 | 450 1 1685 620 +405
16-MAY-25 23600 C 74 83 7 8 562 | 4 4 1 0 -70 0 978 | 360 1 1540 1181 +699
16-MAY-25 23800 C 31 31 1 2 193 | 1 1 1 0 -28 0 52 | 262 1 245 465 +43
16-MAY-25 24000 C 10 11 1 1 120 | 1 1 1 0 -10 0 184 | 200 1 304 384 -15
16-MAY-25 24200 C 3 3 1 1 47 | 1 1 1 0 -4 0 11 | 147 1 58 499 -22
16-MAY-25 24400 C 1 1 1 1 11 | 0 0 0 0 -1 0 0 | 109 1 11 326 -1
16-MAY-25 24600 C 1 1 1 1 2 | 0 0 0 0 -1 0 0 | 81 1 2 299 -2
16-MAY-25 24800 C 0 0 0 0 0 | 1 1 1 0 -1 0 2 | 65 1 2 166 0
16-MAY-25 25000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 48 1 0 138 0
16-MAY-25 25200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 45 1 0 115 0
16-MAY-25 25400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 26 1 0 69 0
16-MAY-25 25600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 17 1 0 115 0
16-MAY-25 25800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 11 1 0 56 0
16-MAY-25 26000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 1 0 41 0
16-MAY-25 26200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 7 1 0 12 0
16-MAY-25 26400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 1 0 23 0
16-MAY-25 26600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 1 0 12 0
16-MAY-25 26800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 3 0
16-MAY-25 27000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 27200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 27400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 1435 | TOTAL CALL 3772 | TOTAL CALL 5207 4524 +531
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 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 17800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
16-MAY-25 17900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 18000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 4 0
16-MAY-25 18100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
16-MAY-25 18200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 6 0
16-MAY-25 18300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 49 0
16-MAY-25 18400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 21 0
16-MAY-25 18500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 2 0 23 0
16-MAY-25 18600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 18700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 18800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 18900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
16-MAY-25 19000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 19100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
16-MAY-25 19200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 2 0
16-MAY-25 19300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 16 1 0 4 0
16-MAY-25 19400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 1 0 5 0
16-MAY-25 19500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 2 0
16-MAY-25 19600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 4 0
16-MAY-25 19700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 9 2 0 2 0
16-MAY-25 19800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 11 1 0 6 0
16-MAY-25 19900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 13 1 0 31 0
16-MAY-25 20000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 1 0 15 0
16-MAY-25 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 14 1 0 39 0
16-MAY-25 20400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 23 1 0 21 0
16-MAY-25 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 30 1 0 54 0
16-MAY-25 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 35 1 0 245 0
16-MAY-25 21000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 45 1 0 56 0
16-MAY-25 21200 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 65 1 1 66 0
16-MAY-25 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 90 1 0 79 0
16-MAY-25 21600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 116 1 0 104 0
16-MAY-25 21800 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 167 1 1 139 0
16-MAY-25 22000 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 228 1 1 284 0
16-MAY-25 22200 P 1 1 1 1 5 | 1 1 1 0 -1 0 3 | 286 1 8 172 +1
16-MAY-25 22400 P 2 2 1 1 16 | 1 1 1 0 -1 0 2 | 392 1 18 347 +4
16-MAY-25 22600 P 4 5 1 1 48 | 1 1 1 0 -2 0 23 | 410 1 71 370 +20
16-MAY-25 22800 P 6 11 2 3 184 | 2 3 1 0 -7 0 149 | 521 1 333 441 +59
16-MAY-25 23000 P 17 36 11 11 291 | 12 13 1 0 -21 0 826 | 588 1 1117 606 +246
16-MAY-25 23200 P 47 109 38 47 332 | 57 62 1 0 -54 0 2011 | 632 1 2343 862 +381
16-MAY-25 23400 P 116 226 107 172 118 | 170 205 102 0 -123 0 317 | 513 49 435 0 -197
16-MAY-25 23600 P 285 400 285 350 26 | 347 399 300 0 -242 0 87 | 573 111 113 0 -198
16-MAY-25 23800 P 466 466 466 466 1 | 522 522 507 0 -405 0 2 | 775 230 3 0 -67
16-MAY-25 24000 P 750 750 750 750 1 | 707 707 706 0 -586 0 2 | 1010 455 3 0 -51
16-MAY-25 24200 P 0 0 0 0 0 | 911 911 906 0 -778 0 4 | 911 630 4 0 -38
16-MAY-25 24400 P 0 0 0 0 0 | 0 0 0 0 -976 0 0 | 0 0 0 0 0
16-MAY-25 24600 P 0 0 0 0 0 | 0 0 0 0 -1175 0 0 | 0 0 0 0 0
16-MAY-25 24800 P 0 0 0 0 0 | 0 0 0 0 -1375 0 0 | 0 0 0 0 0
16-MAY-25 25000 P 0 0 0 0 0 | 0 0 0 0 -1575 0 0 | 1520 1330 0 0 -16
16-MAY-25 25200 P 0 0 0 0 0 | 0 0 0 0 -1775 0 0 | 0 0 0 0 0
16-MAY-25 25400 P 0 0 0 0 0 | 0 0 0 0 -1975 0 0 | 0 0 0 0 0
16-MAY-25 25600 P 0 0 0 0 0 | 0 0 0 0 -2175 0 0 | 0 0 0 0 0
16-MAY-25 25800 P 0 0 0 0 0 | 0 0 0 0 -2375 0 0 | 0 0 0 0 0
16-MAY-25 26000 P 0 0 0 0 0 | 0 0 0 0 -2575 0 0 | 0 0 0 0 0
16-MAY-25 26200 P 0 0 0 0 0 | 0 0 0 0 -2775 0 0 | 0 0 0 0 0
16-MAY-25 26400 P 0 0 0 0 0 | 0 0 0 0 -2975 0 0 | 0 0 0 0 0
16-MAY-25 26600 P 0 0 0 0 0 | 0 0 0 0 -3175 0 0 | 0 0 0 0 0
16-MAY-25 26800 P 0 0 0 0 0 | 0 0 0 0 -3375 0 0 | 0 0 0 0 0
16-MAY-25 27000 P 0 0 0 0 0 | 0 0 0 0 -3575 0 0 | 0 0 0 0 0
16-MAY-25 27200 P 0 0 0 0 0 | 0 0 0 0 -3775 0 0 | 0 0 0 0 0
16-MAY-25 27400 P 0 0 0 0 0 | 0 0 0 0 -3975 0 0 | 0 0 0 0 0
16-MAY-25 27600 P 0 0 0 0 0 | 0 0 0 0 -4175 0 0 | 0 0 0 0 0
16-MAY-25 27800 P 0 0 0 0 0 | 0 0 0 0 -4375 0 0 | 0 0 0 0 0
16-MAY-25 28000 P 0 0 0 0 0 | 0 0 0 0 -4575 0 0 | 0 0 0 0 0
16-MAY-25 28200 P 0 0 0 0 0 | 0 0 0 0 -4775 0 0 | 0 0 0 0 0
16-MAY-25 28400 P 0 0 0 0 0 | 0 0 0 0 -4975 0 0 | 0 0 0 0 0
TOTAL PUT 1022 | TOTAL PUT 3429 | TOTAL PUT 4451 4066 +144
| WEEKLY PUT/CALL RATIO 0.85
| WEEKLY TOTAL 9658 8590 +675
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 5099 -118 0 0 | 0 0 0 0 0
23-MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4999 -118 0 0 | 0 0 0 0 0
23-MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4899 -118 0 0 | 0 0 0 0 0
23-MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4799 -118 0 0 | 0 0 0 0 0
23-MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4699 -118 0 0 | 0 0 0 0 0
23-MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4599 -118 0 0 | 0 0 0 0 0
23-MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4499 -118 0 0 | 0 0 0 0 0
23-MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4399 -118 0 0 | 0 0 0 0 0
23-MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4299 -118 0 0 | 0 0 0 0 0
23-MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4199 -118 0 0 | 0 0 0 0 0
23-MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4099 -118 0 0 | 0 0 0 0 0
23-MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3999 -118 0 0 | 0 0 0 0 0
23-MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3899 -118 0 0 | 0 0 0 0 0
23-MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3799 -118 0 0 | 0 0 0 0 0
23-MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3699 -118 0 0 | 0 0 0 0 0
23-MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3599 -118 0 0 | 0 0 0 0 0
23-MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3499 -118 0 0 | 0 0 0 0 0
23-MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3399 -118 0 0 | 0 0 0 0 0
23-MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3299 -118 0 0 | 0 0 0 0 0
23-MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3099 -118 0 0 | 0 0 0 0 0
23-MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2899 -118 0 0 | 0 0 0 0 0
23-MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2699 -118 0 0 | 0 0 0 0 0
23-MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2499 -119 0 0 | 0 0 0 0 0
23-MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2300 -118 28 0 | 0 0 0 0 0
23-MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2100 -120 25 0 | 0 0 0 0 0
23-MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1901 -121 25 0 | 0 0 0 0 0
23-MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1703 -122 25 0 | 0 0 0 0 0
23-MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1507 -123 24 0 | 0 0 0 0 0
23-MAY-25 22000 C 0 0 0 0 0 | 0 0 0 1313 -126 24 0 | 0 0 0 0 0
23-MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1123 -129 23 0 | 0 0 0 0 0
23-MAY-25 22400 C 0 0 0 0 0 | 0 0 0 940 -131 23 0 | 0 0 0 2 0
23-MAY-25 22600 C 0 0 0 0 0 | 0 0 0 765 -134 22 0 | 762 710 0 3 0
23-MAY-25 22800 C 0 0 0 0 0 | 622 622 622 604 -134 22 2 | 622 622 2 2 +2
23-MAY-25 23000 C 0 0 0 0 0 | 420 485 410 455 -128 21 12 | 630 410 12 11 +6
23-MAY-25 23200 C 364 364 324 324 6 | 342 370 289 330 -122 21 137 | 591 289 143 92 +59
23-MAY-25 23400 C 325 328 235 245 71 | 224 267 205 239 -106 22 235 | 535 205 306 94 +40
23-MAY-25 23600 C 265 269 150 176 80 | 170 187 136 161 -94 22 294 | 462 136 374 225 +154
23-MAY-25 23800 C 198 198 101 128 39 | 118 126 90 109 -78 22 214 | 330 90 253 118 +70
23-MAY-25 24000 C 117 119 70 80 44 | 70 82 59 72 -62 23 364 | 312 59 408 331 +269
23-MAY-25 24200 C 84 84 45 52 22 | 52 53 38 47 -48 23 145 | 252 38 167 112 +58
23-MAY-25 24400 C 69 69 31 35 50 | 35 35 24 30 -37 24 92 | 200 24 142 82 +10
23-MAY-25 24600 C 35 36 21 23 9 | 21 22 16 18 -28 24 51 | 115 16 60 52 +36
23-MAY-25 24800 C 32 32 13 13 12 | 12 14 11 11 -21 24 38 | 116 11 50 47 +21
23-MAY-25 25000 C 20 20 10 10 7 | 9 9 8 7 -15 25 33 | 100 8 40 75 +27
23-MAY-25 25200 C 0 0 0 0 0 | 6 6 5 5 -10 26 62 | 74 5 62 68 +40
23-MAY-25 25400 C 5 5 5 5 7 | 5 5 4 3 -7 26 18 | 63 4 25 48 +25
23-MAY-25 25600 C 6 6 6 6 2 | 5 5 4 2 -5 27 3 | 37 4 5 28 0
23-MAY-25 25800 C 5 5 5 5 2 | 3 3 3 1 -4 27 1 | 39 3 3 16 0
23-MAY-25 26000 C 3 3 3 3 1 | 0 0 0 1 -2 29 0 | 23 3 1 5 0
23-MAY-25 26200 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 10 5 0 4 0
23-MAY-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 16 3 0 1 0
23-MAY-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 8 4 0 12 0
23-MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 5 4 0 2 0
23-MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 7 4 0 2 0
23-MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
23-MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 5 5 0 1 0
23-MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
23-MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
23-MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
23-MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
23-MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
TOTAL CALL 352 | TOTAL CALL 1701 | TOTAL CALL 2053 1433 +817
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 61 0 | 0 0 0 0 0
23-MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
23-MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
23-MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
23-MAY-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
23-MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 2 2 0 6 0
23-MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 2 2 0 1 0
23-MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1 1 0 25 0
23-MAY-25 19000 P 0 0 0 0 0 | 1 1 1 1 0 51 1 | 1 1 1 1 +1
23-MAY-25 19100 P 0 0 0 0 0 | 1 1 1 1 0 50 16 | 1 1 16 16 +16
23-MAY-25 19200 P 0 0 0 0 0 | 1 1 1 1 0 49 35 | 1 1 35 35 +35
23-MAY-25 19300 P 0 0 0 0 0 | 1 1 1 1 0 48 16 | 1 1 16 16 +16
23-MAY-25 19400 P 0 0 0 0 0 | 1 1 1 1 0 46 10 | 1 1 10 10 +10
23-MAY-25 19500 P 0 0 0 0 0 | 1 1 1 1 0 45 2 | 1 1 2 2 +2
23-MAY-25 19600 P 0 0 0 0 0 | 1 1 1 1 0 44 1 | 1 1 1 1 +1
23-MAY-25 19700 P 0 0 0 0 0 | 1 1 1 1 0 43 19 | 1 1 19 19 +19
23-MAY-25 19800 P 0 0 0 0 0 | 1 1 1 1 0 42 1 | 1 1 1 1 +1
23-MAY-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
23-MAY-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 6 6 0 1 0
23-MAY-25 20200 P 0 0 0 0 0 | 3 3 3 1 0 37 1 | 13 3 1 3 -1
23-MAY-25 20400 P 0 0 0 0 0 | 3 3 2 1 0 35 9 | 14 2 9 12 +6
23-MAY-25 20600 P 4 4 4 4 1 | 4 4 2 1 0 32 43 | 18 2 44 50 +42
23-MAY-25 20800 P 0 0 0 0 0 | 3 3 3 1 0 30 1 | 21 3 1 7 +1
23-MAY-25 21000 P 0 0 0 0 0 | 5 5 4 1 -1 28 3 | 27 4 3 11 0
23-MAY-25 21200 P 0 0 0 0 0 | 6 6 5 2 -1 27 3 | 33 5 3 22 +2
23-MAY-25 21400 P 10 10 10 10 1 | 9 9 6 3 -2 26 17 | 42 6 18 29 +13
23-MAY-25 21600 P 12 12 12 12 1 | 10 10 9 5 -3 25 11 | 51 9 12 52 +2
23-MAY-25 21800 P 17 17 17 17 1 | 16 16 11 8 -6 24 50 | 65 10 51 63 +37
23-MAY-25 22000 P 25 32 25 31 42 | 26 26 15 14 -9 24 244 | 100 15 286 106 +67
23-MAY-25 22200 P 47 47 40 40 5 | 37 39 24 25 -9 24 82 | 140 20 87 80 +40
23-MAY-25 22400 P 50 73 50 63 81 | 60 62 35 40 -13 23 192 | 172 31 273 149 +92
23-MAY-25 22600 P 73 110 70 89 42 | 86 96 55 64 -16 22 214 | 183 49 256 119 +64
23-MAY-25 22800 P 110 155 110 130 40 | 137 144 87 101 -16 22 417 | 348 69 457 180 +13
23-MAY-25 23000 P 161 235 161 204 60 | 204 213 137 154 -13 21 311 | 388 102 371 159 +113
23-MAY-25 23200 P 225 326 223 287 21 | 291 307 205 235 -1 21 300 | 513 161 321 182 +151
23-MAY-25 23400 P 362 421 362 421 4 | 384 421 305 329 +5 21 81 | 503 231 85 63 +42
23-MAY-25 23600 P 480 560 480 558 16 | 550 550 550 459 +22 21 3 | 560 324 19 9 -16
23-MAY-25 23800 P 0 0 0 0 0 | 0 0 0 614 +41 22 0 | 575 417 0 12 0
23-MAY-25 24000 P 0 0 0 0 0 | 0 0 0 776 +56 23 0 | 0 0 0 0 0
23-MAY-25 24200 P 0 0 0 0 0 | 0 0 0 949 +68 23 0 | 0 0 0 0 0
23-MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1132 +80 24 0 | 0 0 0 0 0
23-MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1320 +89 24 0 | 0 0 0 0 0
23-MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1513 +97 25 0 | 0 0 0 0 0
23-MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1708 +103 25 0 | 0 0 0 0 0
23-MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1905 +107 25 0 | 0 0 0 0 0
23-MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2104 +111 26 0 | 0 0 0 0 0
23-MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2302 +112 25 0 | 0 0 0 0 0
23-MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2502 +115 27 0 | 0 0 0 0 0
23-MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2702 +116 29 0 | 0 0 0 0 0
23-MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2901 +116 0 0 | 0 0 0 0 0
23-MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3101 +117 0 0 | 0 0 0 0 0
23-MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3301 +117 0 0 | 0 0 0 0 0
23-MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3501 +117 0 0 | 0 0 0 0 0
23-MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3701 +118 0 0 | 0 0 0 0 0
23-MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3901 +118 0 0 | 0 0 0 0 0
23-MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4101 +118 0 0 | 0 0 0 0 0
23-MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4301 +118 0 0 | 0 0 0 0 0
23-MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4501 +118 0 0 | 0 0 0 0 0
23-MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4701 +118 0 0 | 0 0 0 0 0
23-MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4901 +118 0 0 | 0 0 0 0 0
23-MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5101 +118 0 0 | 0 0 0 0 0
TOTAL PUT 315 | TOTAL PUT 2083 | TOTAL PUT 2398 1442 +769
| WEEKLY PUT/CALL RATIO 1.16
| WEEKLY TOTAL 4451 2875 +1586
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
30-MAY-25 18700 C - - - - - | 0 0 0 4565 - 0 0 | 0 0 0 0 -
30-MAY-25 18800 C - - - - - | 0 0 0 4465 - 0 0 | 0 0 0 0 -
30-MAY-25 18900 C - - - - - | 0 0 0 4365 - 0 0 | 0 0 0 0 -
30-MAY-25 19000 C - - - - - | 0 0 0 4265 - 0 0 | 0 0 0 0 -
30-MAY-25 19100 C - - - - - | 0 0 0 4165 - 0 0 | 0 0 0 0 -
30-MAY-25 19200 C - - - - - | 0 0 0 4065 - 0 0 | 0 0 0 0 -
30-MAY-25 19300 C - - - - - | 0 0 0 3965 - 0 0 | 0 0 0 0 -
30-MAY-25 19400 C - - - - - | 0 0 0 3865 - 0 0 | 0 0 0 0 -
30-MAY-25 19500 C - - - - - | 0 0 0 3765 - 0 0 | 0 0 0 0 -
30-MAY-25 19600 C - - - - - | 0 0 0 3665 - 0 0 | 0 0 0 0 -
30-MAY-25 19700 C - - - - - | 0 0 0 3565 - 0 0 | 0 0 0 0 -
30-MAY-25 19800 C - - - - - | 0 0 0 3465 - 0 0 | 0 0 0 0 -
30-MAY-25 19900 C - - - - - | 0 0 0 3365 - 0 0 | 0 0 0 0 -
30-MAY-25 20000 C - - - - - | 0 0 0 3266 - 27 0 | 0 0 0 0 -
30-MAY-25 20200 C - - - - - | 0 0 0 3066 - 26 0 | 0 0 0 0 -
30-MAY-25 20400 C - - - - - | 0 0 0 2867 - 26 0 | 0 0 0 0 -
30-MAY-25 20600 C - - - - - | 0 0 0 2668 - 25 0 | 0 0 0 0 -
30-MAY-25 20800 C - - - - - | 0 0 0 2470 - 25 0 | 0 0 0 0 -
30-MAY-25 21000 C - - - - - | 0 0 0 2272 - 24 0 | 0 0 0 0 -
30-MAY-25 21200 C - - - - - | 0 0 0 2076 - 24 0 | 0 0 0 0 -
30-MAY-25 21400 C - - - - - | 0 0 0 1883 - 24 0 | 0 0 0 0 -
30-MAY-25 21600 C - - - - - | 0 0 0 1692 - 24 0 | 0 0 0 0 -
30-MAY-25 21800 C - - - - - | 0 0 0 1505 - 23 0 | 0 0 0 0 -
30-MAY-25 22000 C - - - - - | 0 0 0 1323 - 23 0 | 0 0 0 0 -
30-MAY-25 22200 C - - - - - | 0 0 0 1148 - 23 0 | 0 0 0 0 -
30-MAY-25 22400 C - - - - - | 0 0 0 981 - 23 0 | 0 0 0 0 -
30-MAY-25 22600 C - - - - - | 0 0 0 824 - 22 0 | 0 0 0 0 -
30-MAY-25 22800 C - - - - - | 0 0 0 680 - 22 0 | 0 0 0 0 -
30-MAY-25 23000 C - - - - - | 0 0 0 548 - 22 0 | 0 0 0 0 -
30-MAY-25 23200 C - - - - - | 0 0 0 432 - 21 0 | 0 0 0 0 -
30-MAY-25 23400 C - - - - - | 0 0 0 341 - 22 0 | 0 0 0 0 -
30-MAY-25 23600 C - - - - - | 0 0 0 265 - 22 0 | 0 0 0 0 -
30-MAY-25 23800 C - - - - - | 0 0 0 203 - 22 0 | 0 0 0 0 -
30-MAY-25 24000 C - - - - - | 0 0 0 153 - 22 0 | 0 0 0 0 -
30-MAY-25 24200 C - - - - - | 0 0 0 115 - 23 0 | 0 0 0 0 -
30-MAY-25 24400 C - - - - - | 0 0 0 84 - 23 0 | 0 0 0 0 -
30-MAY-25 24600 C - - - - - | 0 0 0 62 - 23 0 | 0 0 0 0 -
30-MAY-25 24800 C - - - - - | 0 0 0 44 - 23 0 | 0 0 0 0 -
30-MAY-25 25000 C - - - - - | 0 0 0 32 - 24 0 | 0 0 0 0 -
30-MAY-25 25200 C - - - - - | 0 0 0 22 - 24 0 | 0 0 0 0 -
30-MAY-25 25400 C - - - - - | 0 0 0 16 - 24 0 | 0 0 0 0 -
30-MAY-25 25600 C - - - - - | 0 0 0 11 - 24 0 | 0 0 0 0 -
30-MAY-25 25800 C - - - - - | 0 0 0 8 - 25 0 | 0 0 0 0 -
30-MAY-25 26000 C - - - - - | 0 0 0 5 - 25 0 | 0 0 0 0 -
30-MAY-25 26200 C - - - - - | 0 0 0 4 - 25 0 | 0 0 0 0 -
30-MAY-25 26400 C - - - - - | 0 0 0 3 - 26 0 | 0 0 0 0 -
30-MAY-25 26600 C - - - - - | 0 0 0 2 - 26 0 | 0 0 0 0 -
30-MAY-25 26800 C - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
30-MAY-25 27000 C - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
30-MAY-25 27200 C - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
30-MAY-25 27400 C - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
30-MAY-25 27600 C - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
30-MAY-25 27800 C - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
30-MAY-25 28000 C - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
30-MAY-25 28200 C - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
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
30-MAY-25 18700 P - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
30-MAY-25 18800 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
30-MAY-25 18900 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
30-MAY-25 19000 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
30-MAY-25 19100 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
30-MAY-25 19200 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
30-MAY-25 19300 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
30-MAY-25 19400 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
30-MAY-25 19500 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
30-MAY-25 19600 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
30-MAY-25 19700 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
30-MAY-25 19800 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
30-MAY-25 19900 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
30-MAY-25 20000 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
30-MAY-25 20200 P - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
30-MAY-25 20400 P - - - - - | 0 0 0 2 - 26 0 | 0 0 0 0 -
30-MAY-25 20600 P - - - - - | 0 0 0 3 - 25 0 | 0 0 0 0 -
30-MAY-25 20800 P - - - - - | 0 0 0 5 - 25 0 | 0 0 0 0 -
30-MAY-25 21000 P - - - - - | 0 0 0 7 - 24 0 | 0 0 0 0 -
30-MAY-25 21200 P - - - - - | 0 0 0 11 - 24 0 | 0 0 0 0 -
30-MAY-25 21400 P - - - - - | 0 0 0 18 - 24 0 | 0 0 0 0 -
30-MAY-25 21600 P - - - - - | 0 0 0 27 - 24 0 | 0 0 0 0 -
30-MAY-25 21800 P - - - - - | 0 0 0 40 - 23 0 | 0 0 0 0 -
30-MAY-25 22000 P - - - - - | 0 0 0 58 - 23 0 | 0 0 0 0 -
30-MAY-25 22200 P - - - - - | 0 0 0 83 - 23 0 | 0 0 0 0 -
30-MAY-25 22400 P - - - - - | 0 0 0 116 - 23 0 | 0 0 0 0 -
30-MAY-25 22600 P - - - - - | 0 0 0 159 - 22 0 | 0 0 0 0 -
30-MAY-25 22800 P - - - - - | 0 0 0 215 - 22 0 | 0 0 0 0 -
30-MAY-25 23000 P - - - - - | 0 0 0 283 - 22 0 | 0 0 0 0 -
30-MAY-25 23200 P - - - - - | 0 0 0 367 - 21 0 | 0 0 0 0 -
30-MAY-25 23400 P - - - - - | 0 0 0 476 - 22 0 | 0 0 0 0 -
30-MAY-25 23600 P - - - - - | 0 0 0 600 - 22 0 | 0 0 0 0 -
30-MAY-25 23800 P - - - - - | 0 0 0 738 - 22 0 | 0 0 0 0 -
30-MAY-25 24000 P - - - - - | 0 0 0 888 - 22 0 | 0 0 0 0 -
30-MAY-25 24200 P - - - - - | 0 0 0 1050 - 23 0 | 0 0 0 0 -
30-MAY-25 24400 P - - - - - | 0 0 0 1219 - 23 0 | 0 0 0 0 -
30-MAY-25 24600 P - - - - - | 0 0 0 1397 - 23 0 | 0 0 0 0 -
30-MAY-25 24800 P - - - - - | 0 0 0 1579 - 23 0 | 0 0 0 0 -
30-MAY-25 25000 P - - - - - | 0 0 0 1767 - 24 0 | 0 0 0 0 -
30-MAY-25 25200 P - - - - - | 0 0 0 1957 - 24 0 | 0 0 0 0 -
30-MAY-25 25400 P - - - - - | 0 0 0 2151 - 24 0 | 0 0 0 0 -
30-MAY-25 25600 P - - - - - | 0 0 0 2346 - 24 0 | 0 0 0 0 -
30-MAY-25 25800 P - - - - - | 0 0 0 2543 - 25 0 | 0 0 0 0 -
30-MAY-25 26000 P - - - - - | 0 0 0 2740 - 25 0 | 0 0 0 0 -
30-MAY-25 26200 P - - - - - | 0 0 0 2939 - 25 0 | 0 0 0 0 -
30-MAY-25 26400 P - - - - - | 0 0 0 3138 - 26 0 | 0 0 0 0 -
30-MAY-25 26600 P - - - - - | 0 0 0 3337 - 26 0 | 0 0 0 0 -
30-MAY-25 26800 P - - - - - | 0 0 0 3536 - 25 0 | 0 0 0 0 -
30-MAY-25 27000 P - - - - - | 0 0 0 3736 - 27 0 | 0 0 0 0 -
30-MAY-25 27200 P - - - - - | 0 0 0 3936 - 28 0 | 0 0 0 0 -
30-MAY-25 27400 P - - - - - | 0 0 0 4135 - 0 0 | 0 0 0 0 -
30-MAY-25 27600 P - - - - - | 0 0 0 4335 - 0 0 | 0 0 0 0 -
30-MAY-25 27800 P - - - - - | 0 0 0 4535 - 0 0 | 0 0 0 0 -
30-MAY-25 28000 P - - - - - | 0 0 0 4735 - 0 0 | 0 0 0 0 -
30-MAY-25 28200 P - - - - - | 0 0 0 4935 - 0 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| WEEKLY PUT/CALL RATIO---------
| WEEKLY TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.94
MARKET TOTAL 14109 11465 +2261
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED