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 25-JUL-25 25400 3306 0 0 48 1 978 -21
C 25-JUL-25 25600 2101 0 0 127 1 734 -151
C 25-JUL-25 25400 1806 0 0 257 21 0 -302
C 25-JUL-25 25800 1092 0 0 59 1 586 -59
P 25-JUL-25 25200 1010 0 0 9 1 901 -6
P 25-JUL-25 25600 829 0 0 187 63 0 -65
C 25-JUL-25 26000 370 0 0 16 1 571 -20
C 25-JUL-25 26200 267 0 0 6 1 402 -7
P 01-AUG-25 25000 160 141 20 145 93 76 +47
P 01-AUG-25 25200 149 214 20 222 145 67 +76
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 JUL 2025, THURSDAY 25 JUL 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
25-JUL-25 19100 C 0 0 0 0 0 | 0 0 0 0 -6584 0 0 | 0 0 0 0 0
25-JUL-25 19200 C 0 0 0 0 0 | 0 0 0 0 -6484 0 0 | 0 0 0 0 0
25-JUL-25 19300 C 0 0 0 0 0 | 0 0 0 0 -6384 0 0 | 0 0 0 0 0
25-JUL-25 19400 C 0 0 0 0 0 | 0 0 0 0 -6284 0 0 | 0 0 0 0 0
25-JUL-25 19500 C 0 0 0 0 0 | 0 0 0 0 -6184 0 0 | 0 0 0 0 0
25-JUL-25 19600 C 0 0 0 0 0 | 0 0 0 0 -6084 0 0 | 0 0 0 0 0
25-JUL-25 19700 C 0 0 0 0 0 | 0 0 0 0 -5984 0 0 | 0 0 0 0 0
25-JUL-25 19800 C 0 0 0 0 0 | 0 0 0 0 -5884 0 0 | 0 0 0 0 0
25-JUL-25 19900 C 0 0 0 0 0 | 0 0 0 0 -5784 0 0 | 0 0 0 0 0
25-JUL-25 20000 C 0 0 0 0 0 | 0 0 0 0 -5684 0 0 | 0 0 0 0 0
25-JUL-25 20200 C 0 0 0 0 0 | 0 0 0 0 -5484 0 0 | 0 0 0 0 0
25-JUL-25 20400 C 0 0 0 0 0 | 0 0 0 0 -5284 0 0 | 0 0 0 0 0
25-JUL-25 20600 C 0 0 0 0 0 | 0 0 0 0 -5084 0 0 | 0 0 0 0 0
25-JUL-25 20800 C 0 0 0 0 0 | 0 0 0 0 -4884 0 0 | 0 0 0 0 0
25-JUL-25 21000 C 0 0 0 0 0 | 0 0 0 0 -4684 0 0 | 0 0 0 0 0
25-JUL-25 21200 C 0 0 0 0 0 | 0 0 0 0 -4484 0 0 | 0 0 0 0 0
25-JUL-25 21400 C 0 0 0 0 0 | 0 0 0 0 -4284 0 0 | 0 0 0 0 0
25-JUL-25 21600 C 0 0 0 0 0 | 0 0 0 0 -4084 0 0 | 0 0 0 0 0
25-JUL-25 21800 C 0 0 0 0 0 | 0 0 0 0 -3884 0 0 | 0 0 0 0 0
25-JUL-25 22000 C 0 0 0 0 0 | 0 0 0 0 -3684 0 0 | 0 0 0 0 0
25-JUL-25 22200 C 0 0 0 0 0 | 0 0 0 0 -3484 0 0 | 0 0 0 0 0
25-JUL-25 22400 C 0 0 0 0 0 | 0 0 0 0 -3284 0 0 | 0 0 0 0 0
25-JUL-25 22600 C 0 0 0 0 0 | 0 0 0 0 -3084 0 0 | 0 0 0 0 0
25-JUL-25 22800 C 0 0 0 0 0 | 0 0 0 0 -2884 0 0 | 0 0 0 0 0
25-JUL-25 23000 C 0 0 0 0 0 | 0 0 0 0 -2684 0 0 | 0 0 0 0 0
25-JUL-25 23200 C 0 0 0 0 0 | 0 0 0 0 -2484 0 0 | 0 0 0 0 0
25-JUL-25 23400 C 0 0 0 0 0 | 0 0 0 0 -2284 0 0 | 0 0 0 0 0
25-JUL-25 23600 C 0 0 0 0 0 | 0 0 0 0 -2084 0 0 | 0 0 0 0 0
25-JUL-25 23800 C 0 0 0 0 0 | 0 0 0 0 -1884 0 0 | 1000 505 0 0 -2
25-JUL-25 24000 C 0 0 0 0 0 | 0 0 0 0 -1684 0 0 | 500 398 0 0 -26
25-JUL-25 24200 C 0 0 0 0 0 | 1291 1291 1291 0 -1484 0 3 | 1291 310 3 0 -74
25-JUL-25 24400 C 0 0 0 0 0 | 1036 1037 1036 0 -1284 0 7 | 1070 230 7 0 -61
25-JUL-25 24600 C 1038 1038 918 918 3 | 910 910 828 0 -1084 0 20 | 1100 156 23 0 -80
25-JUL-25 24800 C 0 0 0 0 0 | 0 0 0 0 -884 0 0 | 761 110 0 0 -102
25-JUL-25 25000 C 500 500 500 500 1 | 500 525 410 0 -685 0 36 | 682 85 37 0 -156
25-JUL-25 25200 C 450 450 299 309 18 | 325 368 219 0 -490 0 95 | 535 61 113 0 -154
25-JUL-25 25400 C 248 257 142 146 31 | 164 181 21 0 -302 0 1775 | 339 21 1806 0 -123
25-JUL-25 25600 C 127 127 46 68 225 | 50 66 1 0 -151 0 1876 | 213 1 2101 734 +490
25-JUL-25 25800 C 59 59 15 18 381 | 10 12 1 0 -59 0 711 | 107 1 1092 586 +277
25-JUL-25 26000 C 16 16 4 6 202 | 4 4 1 0 -20 0 168 | 71 1 370 571 +151
25-JUL-25 26200 C 6 6 2 2 99 | 1 1 1 0 -7 0 168 | 61 1 267 402 +68
25-JUL-25 26400 C 3 3 1 1 21 | 1 1 1 0 -2 0 13 | 35 1 34 279 +13
25-JUL-25 26600 C 2 2 1 1 10 | 1 1 1 0 -1 0 8 | 26 1 18 286 +2
25-JUL-25 26800 C 1 1 1 1 13 | 1 1 1 0 -1 0 2 | 19 1 15 194 +7
25-JUL-25 27000 C 1 1 1 1 5 | 0 0 0 0 -1 0 0 | 14 1 5 137 0
25-JUL-25 27200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 12 1 0 126 0
25-JUL-25 27400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 13 1 0 86 0
25-JUL-25 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 1 0 18 0
25-JUL-25 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 11 2 0 28 0
25-JUL-25 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 1 0 40 0
25-JUL-25 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 12 0
25-JUL-25 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 14 0
25-JUL-25 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 1 0 16 0
25-JUL-25 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 1 0 23 0
25-JUL-25 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 2 0
25-JUL-25 29200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 8 0
25-JUL-25 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 2 0
25-JUL-25 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 16 0
25-JUL-25 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 30000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 30200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 30400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 30600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 30800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 1009 | TOTAL CALL 4882 | TOTAL CALL 5891 3580 +230
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
25-JUL-25 19100 P 100 100 100 100 1 | 0 0 0 0 -1 0 0 | 100 2 1 43 +1
25-JUL-25 19200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 10 0
25-JUL-25 19300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 19400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 19500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 19600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
25-JUL-25 19700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 19800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 19900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 20000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 15 0
25-JUL-25 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 5 0
25-JUL-25 20400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 13 0
25-JUL-25 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
25-JUL-25 21000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 6 0 1 0
25-JUL-25 21200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 7 1 0 10 0
25-JUL-25 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 9 1 0 24 0
25-JUL-25 21600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 7 1 0 40 0
25-JUL-25 21800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 1 0 17 0
25-JUL-25 22000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 13 1 0 155 0
25-JUL-25 22200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 1 0 157 0
25-JUL-25 22400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 19 1 0 30 0
25-JUL-25 22600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 24 1 0 41 0
25-JUL-25 22800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 33 1 0 24 0
25-JUL-25 23000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 45 1 0 39 0
25-JUL-25 23200 P 0 0 0 0 0 | 0 0 0 0 -1 0 2 | 53 1 2 95 -2
25-JUL-25 23400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 90 1 0 148 0
25-JUL-25 23600 P 0 0 0 0 0 | 1 1 1 0 -1 0 10 | 131 1 10 189 0
25-JUL-25 23800 P 0 0 0 0 0 | 1 1 1 0 -1 0 4 | 199 1 4 206 0
25-JUL-25 24000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 284 1 0 189 0
25-JUL-25 24200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 390 1 0 275 0
25-JUL-25 24400 P 1 1 1 1 4 | 1 1 1 0 -1 0 6 | 493 1 10 280 +2
25-JUL-25 24600 P 1 2 1 2 6 | 0 0 0 0 -1 0 0 | 607 1 6 185 -1
25-JUL-25 24800 P 2 2 1 1 6 | 1 1 1 0 -1 0 11 | 560 1 17 385 -11
25-JUL-25 25000 P 2 3 1 2 22 | 1 1 1 0 -2 0 5 | 502 1 27 248 +8
25-JUL-25 25200 P 5 9 3 3 248 | 2 3 1 0 -6 0 762 | 644 1 1010 901 +535
25-JUL-25 25400 P 21 48 17 33 261 | 20 31 1 0 -21 0 3045 | 741 1 3306 978 +693
25-JUL-25 25600 P 64 150 63 128 262 | 120 187 67 0 -65 0 567 | 646 63 829 0 -346
25-JUL-25 25800 P 215 324 215 303 13 | 269 373 245 0 -183 0 63 | 444 160 76 0 -164
25-JUL-25 26000 P 0 0 0 0 0 | 0 0 0 0 -337 0 0 | 565 523 0 0 -2
25-JUL-25 26200 P 0 0 0 0 0 | 0 0 0 0 -522 0 0 | 549 525 0 0 -2
25-JUL-25 26400 P 0 0 0 0 0 | 957 984 957 0 -718 0 2 | 984 702 2 0 -2
25-JUL-25 26600 P 0 0 0 0 0 | 0 0 0 0 -916 0 0 | 0 0 0 0 0
25-JUL-25 26800 P 0 0 0 0 0 | 0 0 0 0 -1116 0 0 | 0 0 0 0 0
25-JUL-25 27000 P 0 0 0 0 0 | 0 0 0 0 -1316 0 0 | 0 0 0 0 0
25-JUL-25 27200 P 0 0 0 0 0 | 0 0 0 0 -1516 0 0 | 0 0 0 0 0
25-JUL-25 27400 P 0 0 0 0 0 | 0 0 0 0 -1716 0 0 | 0 0 0 0 0
25-JUL-25 27600 P 0 0 0 0 0 | 0 0 0 0 -1916 0 0 | 0 0 0 0 0
25-JUL-25 27800 P 0 0 0 0 0 | 0 0 0 0 -2116 0 0 | 0 0 0 0 0
25-JUL-25 28000 P 0 0 0 0 0 | 0 0 0 0 -2316 0 0 | 0 0 0 0 0
25-JUL-25 28200 P 0 0 0 0 0 | 0 0 0 0 -2516 0 0 | 0 0 0 0 0
25-JUL-25 28400 P 0 0 0 0 0 | 0 0 0 0 -2716 0 0 | 0 0 0 0 0
25-JUL-25 28600 P 0 0 0 0 0 | 0 0 0 0 -2916 0 0 | 0 0 0 0 0
25-JUL-25 28800 P 0 0 0 0 0 | 0 0 0 0 -3116 0 0 | 0 0 0 0 0
25-JUL-25 29000 P 0 0 0 0 0 | 0 0 0 0 -3316 0 0 | 0 0 0 0 0
25-JUL-25 29200 P 0 0 0 0 0 | 0 0 0 0 -3516 0 0 | 0 0 0 0 0
25-JUL-25 29400 P 0 0 0 0 0 | 0 0 0 0 -3716 0 0 | 0 0 0 0 0
25-JUL-25 29600 P 0 0 0 0 0 | 0 0 0 0 -3916 0 0 | 0 0 0 0 0
25-JUL-25 29800 P 0 0 0 0 0 | 0 0 0 0 -4116 0 0 | 0 0 0 0 0
25-JUL-25 30000 P 0 0 0 0 0 | 0 0 0 0 -4316 0 0 | 0 0 0 0 0
25-JUL-25 30200 P 0 0 0 0 0 | 0 0 0 0 -4516 0 0 | 0 0 0 0 0
25-JUL-25 30400 P 0 0 0 0 0 | 0 0 0 0 -4716 0 0 | 0 0 0 0 0
25-JUL-25 30600 P 0 0 0 0 0 | 0 0 0 0 -4916 0 0 | 0 0 0 0 0
25-JUL-25 30800 P 0 0 0 0 0 | 0 0 0 0 -5116 0 0 | 0 0 0 0 0
TOTAL PUT 823 | TOTAL PUT 4477 | TOTAL PUT 5300 4704 +709
| WEEKLY PUT/CALL RATIO 0.89
| WEEKLY TOTAL 11191 8284 +939
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
01-AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5860 -321 0 0 | 0 0 0 0 0
01-AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5760 -321 0 0 | 0 0 0 0 0
01-AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5660 -321 0 0 | 0 0 0 0 0
01-AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5560 -321 0 0 | 0 0 0 0 0
01-AUG-25 19900 C 0 0 0 0 0 | 0 0 0 5460 -321 0 0 | 0 0 0 0 0
01-AUG-25 20000 C 0 0 0 0 0 | 0 0 0 5360 -321 0 0 | 0 0 0 0 0
01-AUG-25 20200 C 0 0 0 0 0 | 0 0 0 5160 -321 0 0 | 0 0 0 0 0
01-AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4960 -321 0 0 | 0 0 0 0 0
01-AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4760 -321 0 0 | 0 0 0 0 0
01-AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4560 -321 0 0 | 0 0 0 0 0
01-AUG-25 21000 C 0 0 0 0 0 | 0 0 0 4360 -321 0 0 | 0 0 0 0 0
01-AUG-25 21200 C 0 0 0 0 0 | 0 0 0 4160 -321 0 0 | 0 0 0 0 0
01-AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3960 -321 0 0 | 0 0 0 0 0
01-AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3760 -321 0 0 | 0 0 0 0 0
01-AUG-25 21800 C 0 0 0 0 0 | 0 0 0 3560 -321 0 0 | 0 0 0 0 0
01-AUG-25 22000 C 0 0 0 0 0 | 0 0 0 3360 -321 0 0 | 0 0 0 0 0
01-AUG-25 22200 C 0 0 0 0 0 | 0 0 0 3160 -321 0 0 | 0 0 0 0 0
01-AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2960 -321 0 0 | 0 0 0 0 0
01-AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2760 -321 0 0 | 0 0 0 0 0
01-AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2560 -321 0 0 | 0 0 0 0 0
01-AUG-25 23000 C 0 0 0 0 0 | 0 0 0 2360 -322 0 0 | 0 0 0 0 0
01-AUG-25 23200 C 0 0 0 0 0 | 0 0 0 2161 -321 24 0 | 0 0 0 0 0
01-AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1961 -322 22 0 | 0 0 0 0 0
01-AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1763 -321 22 0 | 0 0 0 0 0
01-AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1566 -321 22 0 | 0 0 0 0 0
01-AUG-25 24000 C 0 0 0 0 0 | 0 0 0 1371 -320 22 0 | 0 0 0 0 0
01-AUG-25 24200 C 0 0 0 0 0 | 1241 1241 1241 1180 -317 21 6 | 1241 1241 6 6 +6
01-AUG-25 24400 C 0 0 0 0 0 | 0 0 0 995 -312 21 0 | 0 0 0 0 0
01-AUG-25 24600 C 0 0 0 0 0 | 0 0 0 819 -304 21 0 | 991 520 0 4 0
01-AUG-25 24800 C 0 0 0 0 0 | 0 0 0 655 -291 21 0 | 840 402 0 12 0
01-AUG-25 25000 C 672 672 672 672 1 | 0 0 0 505 -264 20 0 | 672 307 1 36 -1
01-AUG-25 25200 C 0 0 0 0 0 | 472 508 375 371 -253 20 47 | 597 230 47 38 +4
01-AUG-25 25400 C 384 384 384 384 1 | 369 393 262 268 -213 20 68 | 491 183 69 50 +18
01-AUG-25 25600 C 348 348 316 316 9 | 261 289 186 189 -173 20 58 | 395 137 67 67 +5
01-AUG-25 25800 C 215 215 195 195 2 | 202 206 132 135 -142 21 79 | 305 122 81 64 +38
01-AUG-25 26000 C 181 181 149 149 2 | 123 132 93 95 -109 22 69 | 232 78 71 71 +36
01-AUG-25 26200 C 145 145 116 116 11 | 97 99 64 67 -84 23 89 | 171 52 100 154 +51
01-AUG-25 26400 C 96 99 70 70 12 | 68 73 44 47 -65 23 91 | 128 41 103 100 +45
01-AUG-25 26600 C 65 65 52 52 9 | 51 51 32 33 -50 24 51 | 95 32 60 137 +40
01-AUG-25 26800 C 46 46 43 45 3 | 37 37 23 25 -36 25 46 | 72 23 49 54 +21
01-AUG-25 27000 C 30 30 30 30 4 | 26 27 18 18 -27 26 32 | 54 18 36 76 +15
01-AUG-25 27200 C 30 30 25 25 6 | 22 22 15 13 -21 27 14 | 41 15 20 28 +10
01-AUG-25 27400 C 19 19 19 19 1 | 11 11 11 9 -17 28 2 | 31 11 3 43 +3
01-AUG-25 27600 C 0 0 0 0 0 | 10 10 9 7 -12 29 5 | 25 9 5 9 0
01-AUG-25 27800 C 0 0 0 0 0 | 9 9 8 5 -10 29 13 | 19 8 13 27 +13
01-AUG-25 28000 C 0 0 0 0 0 | 0 0 0 4 -7 30 0 | 17 15 0 3 0
01-AUG-25 28200 C 9 9 9 9 1 | 6 6 6 3 -6 31 1 | 14 6 2 13 +2
01-AUG-25 28400 C 0 0 0 0 0 | 0 0 0 2 -5 31 0 | 11 9 0 4 0
01-AUG-25 28600 C 0 0 0 0 0 | 0 0 0 1 -4 31 0 | 0 0 0 0 0
01-AUG-25 28800 C 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 0 0 0 0 0
01-AUG-25 29000 C 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 0 0 0 0 0
01-AUG-25 29200 C 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 0 0 0 0 0
01-AUG-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 5 5 0 5 0
01-AUG-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
01-AUG-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
01-AUG-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 4 4 0 5 0
01-AUG-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
01-AUG-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
01-AUG-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
01-AUG-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
TOTAL CALL 62 | TOTAL CALL 671 | TOTAL CALL 733 1006 +306
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
01-AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
01-AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
01-AUG-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
01-AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
01-AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
01-AUG-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
01-AUG-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
01-AUG-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
01-AUG-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
01-AUG-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
01-AUG-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
01-AUG-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
01-AUG-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
01-AUG-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
01-AUG-25 21800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
01-AUG-25 22000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
01-AUG-25 22200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
01-AUG-25 22400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 7 6 0 19 0
01-AUG-25 22600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 11 8 0 2 0
01-AUG-25 22800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 11 10 0 5 0
01-AUG-25 23000 P 6 6 6 6 7 | 6 6 6 1 0 26 6 | 16 6 13 21 +8
01-AUG-25 23200 P 0 0 0 0 0 | 6 6 6 1 0 24 3 | 21 6 3 4 +3
01-AUG-25 23400 P 7 7 7 7 1 | 7 7 7 2 0 23 2 | 14 7 3 6 +2
01-AUG-25 23600 P 0 0 0 0 0 | 9 9 8 3 -1 22 19 | 41 8 19 31 +16
01-AUG-25 23800 P 0 0 0 0 0 | 11 12 11 6 0 22 14 | 45 11 14 25 +13
01-AUG-25 24000 P 14 15 14 15 2 | 16 16 16 12 +2 22 3 | 72 14 5 11 +3
01-AUG-25 24200 P 20 20 20 20 1 | 20 24 19 21 +4 22 51 | 112 19 52 57 +40
01-AUG-25 24400 P 27 29 27 29 5 | 29 37 26 35 +8 21 51 | 101 26 56 41 +15
01-AUG-25 24600 P 42 42 41 41 2 | 43 57 40 57 +16 21 53 | 213 40 55 54 +13
01-AUG-25 24800 P 60 60 60 60 3 | 66 91 65 92 +29 20 72 | 238 59 75 35 -19
01-AUG-25 25000 P 110 110 95 106 11 | 105 145 93 141 +47 20 149 | 406 89 160 76 +34
01-AUG-25 25200 P 148 165 145 165 12 | 163 222 149 214 +76 20 137 | 535 132 149 67 +42
01-AUG-25 25400 P 220 241 216 241 6 | 244 320 218 305 +108 20 130 | 582 199 136 62 +19
01-AUG-25 25600 P 309 345 309 345 4 | 315 431 315 425 +143 20 24 | 506 278 28 15 +9
01-AUG-25 25800 P 0 0 0 0 0 | 475 475 435 578 +189 21 6 | 579 409 6 17 +6
01-AUG-25 26000 P 0 0 0 0 0 | 0 0 0 738 +219 22 0 | 594 548 0 5 0
01-AUG-25 26200 P 0 0 0 0 0 | 0 0 0 909 +235 23 0 | 0 0 0 0 0
01-AUG-25 26400 P 0 0 0 0 0 | 0 0 0 1089 +255 24 0 | 0 0 0 0 0
01-AUG-25 26600 P 0 0 0 0 0 | 0 0 0 1274 +270 24 0 | 0 0 0 0 0
01-AUG-25 26800 P 0 0 0 0 0 | 0 0 0 1464 +282 25 0 | 0 0 0 0 0
01-AUG-25 27000 P 0 0 0 0 0 | 0 0 0 1657 +292 26 0 | 0 0 0 0 0
01-AUG-25 27200 P 0 0 0 0 0 | 0 0 0 1852 +299 27 0 | 0 0 0 0 0
01-AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2049 +305 28 0 | 0 0 0 0 0
01-AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2246 +308 28 0 | 0 0 0 0 0
01-AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2445 +312 29 0 | 0 0 0 0 0
01-AUG-25 28000 P 0 0 0 0 0 | 0 0 0 2643 +313 29 0 | 0 0 0 0 0
01-AUG-25 28200 P 0 0 0 0 0 | 0 0 0 2843 +316 31 0 | 0 0 0 0 0
01-AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3042 +317 31 0 | 0 0 0 0 0
01-AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3241 +317 31 0 | 0 0 0 0 0
01-AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3441 +318 33 0 | 0 0 0 0 0
01-AUG-25 29000 P 0 0 0 0 0 | 0 0 0 3641 +319 34 0 | 0 0 0 0 0
01-AUG-25 29200 P 0 0 0 0 0 | 0 0 0 3841 +320 36 0 | 0 0 0 0 0
01-AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4041 +320 37 0 | 0 0 0 0 0
01-AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4240 +320 0 0 | 0 0 0 0 0
01-AUG-25 29800 P 0 0 0 0 0 | 0 0 0 4440 +320 0 0 | 0 0 0 0 0
01-AUG-25 30000 P 0 0 0 0 0 | 0 0 0 4640 +320 0 0 | 0 0 0 0 0
01-AUG-25 30200 P 0 0 0 0 0 | 0 0 0 4840 +320 0 0 | 0 0 0 0 0
01-AUG-25 30400 P 0 0 0 0 0 | 0 0 0 5040 +320 0 0 | 0 0 0 0 0
01-AUG-25 30600 P 0 0 0 0 0 | 0 0 0 5240 +321 0 0 | 0 0 0 0 0
01-AUG-25 30800 P 0 0 0 0 0 | 0 0 0 5440 +321 0 0 | 0 0 0 0 0
TOTAL PUT 54 | TOTAL PUT 720 | TOTAL PUT 774 553 +204
| WEEKLY PUT/CALL RATIO 1.05
| WEEKLY TOTAL 1507 1559 +510
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
08-AUG-25 20400 C - - - - - | 0 0 0 4960 - 0 0 | 0 0 0 0 -
08-AUG-25 20600 C - - - - - | 0 0 0 4760 - 0 0 | 0 0 0 0 -
08-AUG-25 20800 C - - - - - | 0 0 0 4560 - 0 0 | 0 0 0 0 -
08-AUG-25 21000 C - - - - - | 0 0 0 4360 - 0 0 | 0 0 0 0 -
08-AUG-25 21200 C - - - - - | 0 0 0 4160 - 0 0 | 0 0 0 0 -
08-AUG-25 21400 C - - - - - | 0 0 0 3960 - 0 0 | 0 0 0 0 -
08-AUG-25 21600 C - - - - - | 0 0 0 3760 - 0 0 | 0 0 0 0 -
08-AUG-25 21800 C - - - - - | 0 0 0 3560 - 0 0 | 0 0 0 0 -
08-AUG-25 22000 C - - - - - | 0 0 0 3360 - 0 0 | 0 0 0 0 -
08-AUG-25 22200 C - - - - - | 0 0 0 3161 - 24 0 | 0 0 0 0 -
08-AUG-25 22400 C - - - - - | 0 0 0 2961 - 23 0 | 0 0 0 0 -
08-AUG-25 22600 C - - - - - | 0 0 0 2762 - 23 0 | 0 0 0 0 -
08-AUG-25 22800 C - - - - - | 0 0 0 2564 - 23 0 | 0 0 0 0 -
08-AUG-25 23000 C - - - - - | 0 0 0 2366 - 23 0 | 0 0 0 0 -
08-AUG-25 23200 C - - - - - | 0 0 0 2170 - 23 0 | 0 0 0 0 -
08-AUG-25 23400 C - - - - - | 0 0 0 1976 - 22 0 | 0 0 0 0 -
08-AUG-25 23600 C - - - - - | 0 0 0 1784 - 22 0 | 0 0 0 0 -
08-AUG-25 23800 C - - - - - | 0 0 0 1596 - 22 0 | 0 0 0 0 -
08-AUG-25 24000 C - - - - - | 0 0 0 1412 - 22 0 | 0 0 0 0 -
08-AUG-25 24200 C - - - - - | 0 0 0 1235 - 21 0 | 0 0 0 0 -
08-AUG-25 24400 C - - - - - | 0 0 0 1065 - 21 0 | 0 0 0 0 -
08-AUG-25 24600 C - - - - - | 0 0 0 905 - 21 0 | 0 0 0 0 -
08-AUG-25 24800 C - - - - - | 0 0 0 756 - 21 0 | 0 0 0 0 -
08-AUG-25 25000 C - - - - - | 0 0 0 620 - 21 0 | 0 0 0 0 -
08-AUG-25 25200 C - - - - - | 0 0 0 497 - 20 0 | 0 0 0 0 -
08-AUG-25 25400 C - - - - - | 0 0 0 390 - 20 0 | 0 0 0 0 -
08-AUG-25 25600 C - - - - - | 0 0 0 313 - 21 0 | 0 0 0 0 -
08-AUG-25 25800 C - - - - - | 0 0 0 249 - 21 0 | 0 0 0 0 -
08-AUG-25 26000 C - - - - - | 0 0 0 197 - 22 0 | 0 0 0 0 -
08-AUG-25 26200 C - - - - - | 0 0 0 155 - 22 0 | 0 0 0 0 -
08-AUG-25 26400 C - - - - - | 0 0 0 122 - 23 0 | 0 0 0 0 -
08-AUG-25 26600 C - - - - - | 0 0 0 96 - 23 0 | 0 0 0 0 -
08-AUG-25 26800 C - - - - - | 0 0 0 75 - 24 0 | 0 0 0 0 -
08-AUG-25 27000 C - - - - - | 0 0 0 59 - 24 0 | 0 0 0 0 -
08-AUG-25 27200 C - - - - - | 0 0 0 47 - 25 0 | 0 0 0 0 -
08-AUG-25 27400 C - - - - - | 0 0 0 37 - 25 0 | 0 0 0 0 -
08-AUG-25 27600 C - - - - - | 0 0 0 29 - 26 0 | 0 0 0 0 -
08-AUG-25 27800 C - - - - - | 0 0 0 23 - 26 0 | 0 0 0 0 -
08-AUG-25 28000 C - - - - - | 0 0 0 18 - 27 0 | 0 0 0 0 -
08-AUG-25 28200 C - - - - - | 0 0 0 15 - 28 0 | 0 0 0 0 -
08-AUG-25 28400 C - - - - - | 0 0 0 12 - 28 0 | 0 0 0 0 -
08-AUG-25 28600 C - - - - - | 0 0 0 9 - 28 0 | 0 0 0 0 -
08-AUG-25 28800 C - - - - - | 0 0 0 8 - 29 0 | 0 0 0 0 -
08-AUG-25 29000 C - - - - - | 0 0 0 6 - 29 0 | 0 0 0 0 -
08-AUG-25 29200 C - - - - - | 0 0 0 5 - 30 0 | 0 0 0 0 -
08-AUG-25 29400 C - - - - - | 0 0 0 4 - 30 0 | 0 0 0 0 -
08-AUG-25 29600 C - - - - - | 0 0 0 3 - 31 0 | 0 0 0 0 -
08-AUG-25 29800 C - - - - - | 0 0 0 2 - 30 0 | 0 0 0 0 -
08-AUG-25 30000 C - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
08-AUG-25 30200 C - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
08-AUG-25 30400 C - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
08-AUG-25 30600 C - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
08-AUG-25 30800 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
08-AUG-25 20400 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
08-AUG-25 20600 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
08-AUG-25 20800 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
08-AUG-25 21000 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
08-AUG-25 21200 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
08-AUG-25 21400 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
08-AUG-25 21600 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
08-AUG-25 21800 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
08-AUG-25 22000 P - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
08-AUG-25 22200 P - - - - - | 0 0 0 1 - 24 0 | 0 0 0 0 -
08-AUG-25 22400 P - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
08-AUG-25 22600 P - - - - - | 0 0 0 2 - 23 0 | 0 0 0 0 -
08-AUG-25 22800 P - - - - - | 0 0 0 4 - 23 0 | 0 0 0 0 -
08-AUG-25 23000 P - - - - - | 0 0 0 6 - 23 0 | 0 0 0 0 -
08-AUG-25 23200 P - - - - - | 0 0 0 10 - 23 0 | 0 0 0 0 -
08-AUG-25 23400 P - - - - - | 0 0 0 16 - 22 0 | 0 0 0 0 -
08-AUG-25 23600 P - - - - - | 0 0 0 24 - 22 0 | 0 0 0 0 -
08-AUG-25 23800 P - - - - - | 0 0 0 36 - 22 0 | 0 0 0 0 -
08-AUG-25 24000 P - - - - - | 0 0 0 52 - 22 0 | 0 0 0 0 -
08-AUG-25 24200 P - - - - - | 0 0 0 75 - 21 0 | 0 0 0 0 -
08-AUG-25 24400 P - - - - - | 0 0 0 105 - 21 0 | 0 0 0 0 -
08-AUG-25 24600 P - - - - - | 0 0 0 145 - 21 0 | 0 0 0 0 -
08-AUG-25 24800 P - - - - - | 0 0 0 196 - 21 0 | 0 0 0 0 -
08-AUG-25 25000 P - - - - - | 0 0 0 260 - 21 0 | 0 0 0 0 -
08-AUG-25 25200 P - - - - - | 0 0 0 337 - 20 0 | 0 0 0 0 -
08-AUG-25 25400 P - - - - - | 0 0 0 430 - 20 0 | 0 0 0 0 -
08-AUG-25 25600 P - - - - - | 0 0 0 553 - 21 0 | 0 0 0 0 -
08-AUG-25 25800 P - - - - - | 0 0 0 689 - 21 0 | 0 0 0 0 -
08-AUG-25 26000 P - - - - - | 0 0 0 837 - 22 0 | 0 0 0 0 -
08-AUG-25 26200 P - - - - - | 0 0 0 995 - 22 0 | 0 0 0 0 -
08-AUG-25 26400 P - - - - - | 0 0 0 1162 - 23 0 | 0 0 0 0 -
08-AUG-25 26600 P - - - - - | 0 0 0 1336 - 23 0 | 0 0 0 0 -
08-AUG-25 26800 P - - - - - | 0 0 0 1515 - 24 0 | 0 0 0 0 -
08-AUG-25 27000 P - - - - - | 0 0 0 1699 - 24 0 | 0 0 0 0 -
08-AUG-25 27200 P - - - - - | 0 0 0 1887 - 25 0 | 0 0 0 0 -
08-AUG-25 27400 P - - - - - | 0 0 0 2077 - 25 0 | 0 0 0 0 -
08-AUG-25 27600 P - - - - - | 0 0 0 2269 - 26 0 | 0 0 0 0 -
08-AUG-25 27800 P - - - - - | 0 0 0 2463 - 26 0 | 0 0 0 0 -
08-AUG-25 28000 P - - - - - | 0 0 0 2658 - 27 0 | 0 0 0 0 -
08-AUG-25 28200 P - - - - - | 0 0 0 2855 - 28 0 | 0 0 0 0 -
08-AUG-25 28400 P - - - - - | 0 0 0 3052 - 28 0 | 0 0 0 0 -
08-AUG-25 28600 P - - - - - | 0 0 0 3249 - 28 0 | 0 0 0 0 -
08-AUG-25 28800 P - - - - - | 0 0 0 3448 - 29 0 | 0 0 0 0 -
08-AUG-25 29000 P - - - - - | 0 0 0 3646 - 29 0 | 0 0 0 0 -
08-AUG-25 29200 P - - - - - | 0 0 0 3845 - 30 0 | 0 0 0 0 -
08-AUG-25 29400 P - - - - - | 0 0 0 4044 - 30 0 | 0 0 0 0 -
08-AUG-25 29600 P - - - - - | 0 0 0 4243 - 31 0 | 0 0 0 0 -
08-AUG-25 29800 P - - - - - | 0 0 0 4443 - 32 0 | 0 0 0 0 -
08-AUG-25 30000 P - - - - - | 0 0 0 4642 - 32 0 | 0 0 0 0 -
08-AUG-25 30200 P - - - - - | 0 0 0 4842 - 33 0 | 0 0 0 0 -
08-AUG-25 30400 P - - - - - | 0 0 0 5042 - 34 0 | 0 0 0 0 -
08-AUG-25 30600 P - - - - - | 0 0 0 5241 - 33 0 | 0 0 0 0 -
08-AUG-25 30800 P - - - - - | 0 0 0 5441 - 34 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 0.91
MARKET TOTAL 12698 9843 +1449
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED