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 14-NOV-25 26800 3253 0 0 202 11 0 -27
C 14-NOV-25 26800 2529 0 0 324 1 648 -294
P 14-NOV-25 26600 1889 0 0 66 1 1055 -9
C 14-NOV-25 27000 1509 0 0 164 1 671 -145
P 14-NOV-25 26400 1061 0 0 12 1 784 -4
C 14-NOV-25 26600 862 0 0 409 71 0 -485
C 14-NOV-25 27200 733 0 0 71 1 676 -59
P 21-NOV-25 26000 724 104 21 103 39 299 +69
P 21-NOV-25 26200 609 145 20 150 53 240 +90
P 14-NOV-25 27000 600 0 0 380 55 0 -77
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 NOV 2025, THURSDAY 14 NOV 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
14-NOV-25 20800 C 0 0 0 0 0 | 0 0 0 0 -6275 0 0 | 0 0 0 0 0
14-NOV-25 21000 C 0 0 0 0 0 | 0 0 0 0 -6075 0 0 | 0 0 0 0 0
14-NOV-25 21200 C 0 0 0 0 0 | 0 0 0 0 -5875 0 0 | 0 0 0 0 0
14-NOV-25 21400 C 0 0 0 0 0 | 0 0 0 0 -5675 0 0 | 0 0 0 0 0
14-NOV-25 21600 C 0 0 0 0 0 | 0 0 0 0 -5475 0 0 | 0 0 0 0 0
14-NOV-25 21800 C 0 0 0 0 0 | 0 0 0 0 -5275 0 0 | 0 0 0 0 0
14-NOV-25 22000 C 0 0 0 0 0 | 0 0 0 0 -5075 0 0 | 0 0 0 0 0
14-NOV-25 22200 C 0 0 0 0 0 | 0 0 0 0 -4875 0 0 | 0 0 0 0 0
14-NOV-25 22400 C 0 0 0 0 0 | 0 0 0 0 -4675 0 0 | 0 0 0 0 0
14-NOV-25 22600 C 0 0 0 0 0 | 0 0 0 0 -4475 0 0 | 0 0 0 0 0
14-NOV-25 22800 C 0 0 0 0 0 | 0 0 0 0 -4275 0 0 | 0 0 0 0 0
14-NOV-25 23000 C 0 0 0 0 0 | 0 0 0 0 -4075 0 0 | 0 0 0 0 0
14-NOV-25 23200 C 0 0 0 0 0 | 0 0 0 0 -3875 0 0 | 0 0 0 0 0
14-NOV-25 23400 C 0 0 0 0 0 | 0 0 0 0 -3675 0 0 | 0 0 0 0 0
14-NOV-25 23600 C 0 0 0 0 0 | 0 0 0 0 -3475 0 0 | 0 0 0 0 0
14-NOV-25 23800 C 0 0 0 0 0 | 0 0 0 0 -3275 0 0 | 0 0 0 0 0
14-NOV-25 24000 C 0 0 0 0 0 | 0 0 0 0 -3075 0 0 | 0 0 0 0 0
14-NOV-25 24200 C 0 0 0 0 0 | 0 0 0 0 -2875 0 0 | 0 0 0 0 0
14-NOV-25 24400 C 0 0 0 0 0 | 0 0 0 0 -2675 0 0 | 0 0 0 0 0
14-NOV-25 24600 C 0 0 0 0 0 | 0 0 0 0 -2475 0 0 | 0 0 0 0 0
14-NOV-25 24800 C 0 0 0 0 0 | 0 0 0 0 -2275 0 0 | 0 0 0 0 0
14-NOV-25 25000 C 0 0 0 0 0 | 0 0 0 0 -2075 0 0 | 0 0 0 0 0
14-NOV-25 25200 C 0 0 0 0 0 | 0 0 0 0 -1875 0 0 | 1188 875 0 0 0
14-NOV-25 25400 C 0 0 0 0 0 | 0 0 0 0 -1675 0 0 | 443 409 0 0 0
14-NOV-25 25600 C 0 0 0 0 0 | 1045 1045 1045 0 -1475 0 5 | 1152 308 5 0 -8
14-NOV-25 25800 C 0 0 0 0 0 | 0 0 0 0 -1275 0 0 | 1275 222 0 0 -3
14-NOV-25 26000 C 0 0 0 0 0 | 618 791 612 0 -1075 0 12 | 1090 160 12 0 -32
14-NOV-25 26200 C 792 792 592 592 3 | 438 611 434 0 -876 0 52 | 860 102 55 0 -110
14-NOV-25 26400 C 634 634 265 280 94 | 254 421 218 0 -678 0 107 | 660 75 201 0 -257
14-NOV-25 26600 C 409 409 80 100 304 | 80 258 71 0 -485 0 558 | 472 49 862 0 -331
14-NOV-25 26800 C 316 324 19 24 220 | 20 71 1 0 -294 0 2309 | 393 1 2529 648 +437
14-NOV-25 27000 C 152 164 5 7 508 | 3 7 1 0 -145 0 1001 | 228 1 1509 671 +430
14-NOV-25 27200 C 61 71 1 3 501 | 1 1 1 0 -59 0 232 | 109 1 733 676 +243
14-NOV-25 27400 C 23 25 1 2 281 | 1 1 1 0 -20 0 28 | 50 1 309 547 -42
14-NOV-25 27600 C 7 7 1 2 88 | 1 1 1 0 -6 0 14 | 31 1 102 665 +8
14-NOV-25 27800 C 4 4 1 1 111 | 1 1 1 0 -2 0 21 | 21 1 132 479 -7
14-NOV-25 28000 C 3 3 1 1 38 | 0 0 0 0 -1 0 0 | 13 1 38 294 +5
14-NOV-25 28200 C 1 1 1 1 18 | 1 1 1 0 -1 0 1 | 9 1 19 397 +10
14-NOV-25 28400 C 1 1 1 1 8 | 0 0 0 0 -1 0 0 | 7 1 8 133 +7
14-NOV-25 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 118 0
14-NOV-25 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 23 0
14-NOV-25 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 2 0
14-NOV-25 29200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 30000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 30200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 30400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 30600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 30800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 31000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 31200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 31400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 31600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 31800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 32000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 32200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 32400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 32600 C - - - - - | 0 0 0 0 - 0 0 | 0 0 0 0 -
TOTAL CALL 2174 | TOTAL CALL 4340 | TOTAL CALL 6514 4653 +350
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
14-NOV-25 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 17 0
14-NOV-25 21000 P 500 500 500 500 1 | 0 0 0 0 -1 0 0 | 500 2 1 6 +1
14-NOV-25 21200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 15 0
14-NOV-25 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
14-NOV-25 21600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
14-NOV-25 21800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 8 0
14-NOV-25 22000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 19 0
14-NOV-25 22200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 66 0
14-NOV-25 22400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 1 0 40 0
14-NOV-25 22600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 7 1 0 30 0
14-NOV-25 22800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 1 0 75 0
14-NOV-25 23000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 11 1 0 37 0
14-NOV-25 23200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 1 0 106 0
14-NOV-25 23400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 14 1 0 126 0
14-NOV-25 23600 P 0 0 0 0 0 | 1 1 1 0 -1 0 10 | 20 1 10 631 0
14-NOV-25 23800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 24 1 0 77 0
14-NOV-25 24000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 32 1 0 174 0
14-NOV-25 24200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 40 1 0 133 0
14-NOV-25 24400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 68 1 0 138 0
14-NOV-25 24600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 72 1 0 266 0
14-NOV-25 24800 P 0 0 0 0 0 | 1 1 1 0 -1 0 19 | 121 1 19 222 0
14-NOV-25 25000 P 1 1 1 1 3 | 1 1 1 0 -1 0 2 | 159 1 5 137 +3
14-NOV-25 25200 P 1 1 1 1 23 | 1 1 1 0 -1 0 20 | 215 1 43 305 -5
14-NOV-25 25400 P 1 1 1 1 11 | 0 0 0 0 -1 0 0 | 291 1 11 392 +5
14-NOV-25 25600 P 1 1 1 1 33 | 1 1 1 0 -1 0 6 | 412 1 39 355 +18
14-NOV-25 25800 P 1 1 1 1 25 | 1 1 1 0 -1 0 9 | 418 1 34 289 +5
14-NOV-25 26000 P 2 2 1 2 42 | 1 1 1 0 -1 0 105 | 565 1 147 357 +105
14-NOV-25 26200 P 3 5 1 5 27 | 3 3 1 0 -2 0 364 | 557 1 391 611 +305
14-NOV-25 26400 P 4 10 1 4 223 | 10 12 1 0 -4 0 838 | 600 1 1061 784 +378
14-NOV-25 26600 P 7 50 3 30 235 | 50 66 1 0 -9 0 1654 | 935 1 1889 1055 +574
14-NOV-25 26800 P 23 150 12 150 726 | 155 202 11 0 -27 0 2527 | 662 11 3253 0 -557
14-NOV-25 27000 P 67 350 55 350 332 | 373 380 141 0 -77 0 268 | 502 53 600 0 -369
14-NOV-25 27200 P 165 410 160 410 28 | 547 581 340 0 -192 0 33 | 959 136 61 0 -136
14-NOV-25 27400 P 355 611 327 611 41 | 690 690 547 0 -344 0 95 | 690 273 136 0 -57
14-NOV-25 27600 P 770 770 770 770 1 | 776 777 776 0 -531 0 3 | 777 770 4 0 0
14-NOV-25 27800 P 0 0 0 0 0 | 0 0 0 0 -726 0 0 | 1037 1037 0 0 -3
14-NOV-25 28000 P 0 0 0 0 0 | 0 0 0 0 -925 0 0 | 0 0 0 0 0
14-NOV-25 28200 P 0 0 0 0 0 | 0 0 0 0 -1125 0 0 | 0 0 0 0 0
14-NOV-25 28400 P 0 0 0 0 0 | 0 0 0 0 -1325 0 0 | 0 0 0 0 0
14-NOV-25 28600 P 0 0 0 0 0 | 0 0 0 0 -1525 0 0 | 0 0 0 0 0
14-NOV-25 28800 P 0 0 0 0 0 | 0 0 0 0 -1725 0 0 | 0 0 0 0 0
14-NOV-25 29000 P 0 0 0 0 0 | 0 0 0 0 -1925 0 0 | 0 0 0 0 0
14-NOV-25 29200 P 0 0 0 0 0 | 0 0 0 0 -2125 0 0 | 0 0 0 0 0
14-NOV-25 29400 P 0 0 0 0 0 | 0 0 0 0 -2325 0 0 | 0 0 0 0 0
14-NOV-25 29600 P 0 0 0 0 0 | 0 0 0 0 -2525 0 0 | 0 0 0 0 0
14-NOV-25 29800 P 0 0 0 0 0 | 0 0 0 0 -2725 0 0 | 0 0 0 0 0
14-NOV-25 30000 P 0 0 0 0 0 | 0 0 0 0 -2925 0 0 | 0 0 0 0 0
14-NOV-25 30200 P 0 0 0 0 0 | 0 0 0 0 -3125 0 0 | 0 0 0 0 0
14-NOV-25 30400 P 0 0 0 0 0 | 0 0 0 0 -3325 0 0 | 0 0 0 0 0
14-NOV-25 30600 P 0 0 0 0 0 | 0 0 0 0 -3525 0 0 | 0 0 0 0 0
14-NOV-25 30800 P 0 0 0 0 0 | 0 0 0 0 -3725 0 0 | 0 0 0 0 0
14-NOV-25 31000 P 0 0 0 0 0 | 0 0 0 0 -3925 0 0 | 0 0 0 0 0
14-NOV-25 31200 P 0 0 0 0 0 | 0 0 0 0 -4125 0 0 | 0 0 0 0 0
14-NOV-25 31400 P 0 0 0 0 0 | 0 0 0 0 -4325 0 0 | 0 0 0 0 0
14-NOV-25 31600 P 0 0 0 0 0 | 0 0 0 0 -4525 0 0 | 0 0 0 0 0
14-NOV-25 31800 P 0 0 0 0 0 | 0 0 0 0 -4725 0 0 | 0 0 0 0 0
14-NOV-25 32000 P 0 0 0 0 0 | 0 0 0 0 -4925 0 0 | 0 0 0 0 0
14-NOV-25 32200 P 0 0 0 0 0 | 0 0 0 0 -5125 0 0 | 0 0 0 0 0
14-NOV-25 32400 P 0 0 0 0 0 | 0 0 0 0 -5325 0 0 | 0 0 0 0 0
14-NOV-25 32600 P - - - - - | 0 0 0 0 - 0 0 | 0 0 0 0 -
TOTAL PUT 1751 | TOTAL PUT 5953 | TOTAL PUT 7704 6476 +267
| WEEKLY PUT/CALL RATIO 1.18
| WEEKLY TOTAL 14218 11129 +617
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
21-NOV-25 20800 C 0 0 0 0 0 | 0 0 0 5799 -502 0 0 | 0 0 0 0 0
21-NOV-25 21000 C 0 0 0 0 0 | 0 0 0 5599 -502 0 0 | 0 0 0 0 0
21-NOV-25 21200 C 0 0 0 0 0 | 0 0 0 5399 -502 0 0 | 0 0 0 0 0
21-NOV-25 21400 C 0 0 0 0 0 | 0 0 0 5199 -502 0 0 | 0 0 0 0 0
21-NOV-25 21600 C 0 0 0 0 0 | 0 0 0 4999 -502 0 0 | 0 0 0 0 0
21-NOV-25 21800 C 0 0 0 0 0 | 0 0 0 4799 -502 0 0 | 0 0 0 0 0
21-NOV-25 22000 C 0 0 0 0 0 | 0 0 0 4599 -502 0 0 | 0 0 0 0 0
21-NOV-25 22200 C 0 0 0 0 0 | 0 0 0 4399 -502 0 0 | 0 0 0 0 0
21-NOV-25 22400 C 0 0 0 0 0 | 0 0 0 4199 -502 0 0 | 0 0 0 0 0
21-NOV-25 22600 C 0 0 0 0 0 | 0 0 0 3999 -502 0 0 | 0 0 0 0 0
21-NOV-25 22800 C 0 0 0 0 0 | 0 0 0 3800 -501 39 0 | 0 0 0 0 0
21-NOV-25 23000 C 0 0 0 0 0 | 0 0 0 3600 -501 37 0 | 0 0 0 0 0
21-NOV-25 23200 C 0 0 0 0 0 | 0 0 0 3400 -501 35 0 | 0 0 0 0 0
21-NOV-25 23400 C 0 0 0 0 0 | 0 0 0 3201 -500 35 0 | 0 0 0 0 0
21-NOV-25 23600 C 0 0 0 0 0 | 0 0 0 3001 -500 33 0 | 0 0 0 0 0
21-NOV-25 23800 C 0 0 0 0 0 | 0 0 0 2802 -499 33 0 | 0 0 0 0 0
21-NOV-25 24000 C 0 0 0 0 0 | 0 0 0 2603 -498 32 0 | 0 0 0 0 0
21-NOV-25 24200 C 0 0 0 0 0 | 0 0 0 2404 -497 30 0 | 0 0 0 0 0
21-NOV-25 24400 C 0 0 0 0 0 | 0 0 0 2207 -494 30 0 | 0 0 0 0 0
21-NOV-25 24600 C 0 0 0 0 0 | 0 0 0 2009 -493 28 0 | 0 0 0 0 0
21-NOV-25 24800 C 0 0 0 0 0 | 0 0 0 1813 -489 27 0 | 0 0 0 0 0
21-NOV-25 25000 C 0 0 0 0 0 | 0 0 0 1619 -484 27 0 | 0 0 0 0 0
21-NOV-25 25200 C 0 0 0 0 0 | 0 0 0 1427 -478 26 0 | 0 0 0 0 0
21-NOV-25 25400 C 0 0 0 0 0 | 0 0 0 1238 -470 25 0 | 0 0 0 0 0
21-NOV-25 25600 C 0 0 0 0 0 | 0 0 0 1054 -459 24 0 | 888 888 0 2 0
21-NOV-25 25800 C 0 0 0 0 0 | 0 0 0 876 -446 23 0 | 1301 728 0 3 0
21-NOV-25 26000 C 0 0 0 0 0 | 0 0 0 706 -429 22 0 | 1119 559 0 21 0
21-NOV-25 26200 C 0 0 0 0 0 | 0 0 0 532 -423 19 0 | 650 430 0 20 0
21-NOV-25 26400 C 0 0 0 0 0 | 499 499 360 393 -391 19 29 | 720 327 29 27 +17
21-NOV-25 26600 C 510 510 510 510 1 | 304 402 250 273 -334 18 178 | 600 250 179 83 +43
21-NOV-25 26800 C 441 441 268 269 13 | 217 310 170 185 -283 18 409 | 516 170 422 137 +99
21-NOV-25 27000 C 317 317 170 170 27 | 156 214 107 119 -228 18 438 | 372 107 465 181 +113
21-NOV-25 27200 C 226 240 127 127 33 | 100 146 66 73 -172 18 410 | 286 66 443 179 +105
21-NOV-25 27400 C 175 184 50 68 51 | 68 96 40 42 -136 18 373 | 217 40 424 216 +158
21-NOV-25 27600 C 125 125 55 55 17 | 45 60 23 23 -102 18 373 | 138 23 390 155 +10
21-NOV-25 27800 C 78 88 43 43 111 | 28 39 14 12 -75 18 214 | 105 14 325 150 +83
21-NOV-25 28000 C 58 58 27 27 15 | 20 25 8 5 -55 18 125 | 71 8 140 136 +54
21-NOV-25 28200 C 41 41 27 27 12 | 12 16 5 3 -38 18 186 | 50 5 198 193 +115
21-NOV-25 28400 C 23 24 22 22 4 | 10 10 4 1 -27 18 61 | 37 4 65 58 +20
21-NOV-25 28600 C 17 19 16 16 70 | 7 7 3 1 -18 19 22 | 24 3 92 61 -47
21-NOV-25 28800 C 13 13 7 7 68 | 4 5 3 1 -12 21 27 | 13 3 95 143 +70
21-NOV-25 29000 C 10 10 4 4 15 | 4 4 2 1 -8 23 22 | 10 2 37 80 +16
21-NOV-25 29200 C 7 7 7 7 3 | 2 2 2 1 -5 24 5 | 7 2 8 29 +3
21-NOV-25 29400 C 1 1 1 1 1 | 1 1 1 1 -3 26 1 | 5 1 2 26 +1
21-NOV-25 29600 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 4 2 0 15 0
21-NOV-25 29800 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 3 3 0 47 0
21-NOV-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 2 2 0 5 0
21-NOV-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
21-NOV-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
21-NOV-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
21-NOV-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
21-NOV-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
21-NOV-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
21-NOV-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
21-NOV-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
21-NOV-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
21-NOV-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
21-NOV-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
21-NOV-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
21-NOV-25 32600 C - - - - - | 0 0 0 1 - 50 0 | 0 0 0 0 -
TOTAL CALL 441 | TOTAL CALL 2873 | TOTAL CALL 3314 1967 +860
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
21-NOV-25 20800 P 0 0 0 0 0 | 1 2 1 1 0 60 9 | 2 1 9 9 +9
21-NOV-25 21000 P 0 0 0 0 0 | 2 2 2 1 0 58 1 | 2 1 1 10 0
21-NOV-25 21200 P 0 0 0 0 0 | 1 2 1 1 0 56 13 | 2 1 13 22 +12
21-NOV-25 21400 P 0 0 0 0 0 | 1 3 1 1 0 54 67 | 3 1 67 67 +62
21-NOV-25 21600 P 0 0 0 0 0 | 2 3 2 1 0 52 11 | 3 2 11 12 +11
21-NOV-25 21800 P 1 1 1 1 2 | 0 0 0 1 0 50 0 | 2 1 2 6 +1
21-NOV-25 22000 P 0 0 0 0 0 | 3 3 3 1 0 47 6 | 3 3 6 6 +6
21-NOV-25 22200 P 0 0 0 0 0 | 4 4 4 1 0 45 5 | 4 4 5 5 +5
21-NOV-25 22400 P 0 0 0 0 0 | 3 4 3 1 0 43 19 | 4 3 19 45 +14
21-NOV-25 22600 P 0 0 0 0 0 | 3 5 3 1 0 41 24 | 5 3 24 79 +24
21-NOV-25 22800 P 0 0 0 0 0 | 3 5 3 1 0 39 26 | 5 3 26 67 +26
21-NOV-25 23000 P 0 0 0 0 0 | 3 6 3 1 0 37 5 | 6 3 5 61 +5
21-NOV-25 23200 P 3 3 3 3 8 | 4 5 3 1 0 35 70 | 7 3 78 78 +44
21-NOV-25 23400 P 4 4 4 4 28 | 6 7 5 1 0 33 64 | 9 3 92 129 +79
21-NOV-25 23600 P 4 4 4 4 25 | 4 9 4 2 +1 33 54 | 10 3 79 174 +69
21-NOV-25 23800 P 5 5 5 5 3 | 6 9 6 3 +2 33 28 | 12 4 31 91 +25
21-NOV-25 24000 P 6 6 6 6 60 | 9 11 7 5 +4 33 216 | 15 4 276 210 +93
21-NOV-25 24200 P 7 7 7 7 28 | 9 11 9 6 +5 31 25 | 17 6 53 63 +21
21-NOV-25 24400 P 7 9 7 8 18 | 11 15 8 8 +7 30 64 | 20 6 82 41 +13
21-NOV-25 24600 P 9 10 9 9 65 | 13 16 9 11 +10 29 37 | 30 7 102 70 +25
21-NOV-25 24800 P 10 11 10 11 12 | 13 19 10 15 +13 28 174 | 24 9 186 129 +84
21-NOV-25 25000 P 12 13 11 13 12 | 19 24 12 21 +18 27 177 | 51 10 189 106 +76
21-NOV-25 25200 P 15 17 15 17 21 | 25 31 15 29 +24 26 196 | 56 14 217 263 +93
21-NOV-25 25400 P 17 25 16 23 37 | 31 39 19 39 +31 25 207 | 95 14 244 214 +79
21-NOV-25 25600 P 23 40 23 40 19 | 43 53 25 53 +40 23 143 | 116 18 162 328 +16
21-NOV-25 25800 P 29 60 28 60 28 | 59 73 34 74 +53 22 269 | 160 23 297 232 +23
21-NOV-25 26000 P 39 77 39 77 76 | 86 103 47 104 +69 21 648 | 208 33 724 299 +122
21-NOV-25 26200 P 55 122 53 122 47 | 135 150 71 145 +90 20 562 | 308 48 609 240 +152
21-NOV-25 26400 P 78 182 78 182 56 | 188 216 105 207 +125 20 534 | 275 68 590 182 +96
21-NOV-25 26600 P 121 246 112 246 44 | 266 305 161 290 +169 19 555 | 503 102 599 167 +68
21-NOV-25 26800 P 175 311 163 311 48 | 370 403 240 400 +223 19 174 | 645 157 222 69 -7
21-NOV-25 27000 P 250 386 250 386 17 | 505 505 345 540 +279 20 27 | 616 229 44 35 +7
21-NOV-25 27200 P 0 0 0 0 0 | 512 692 512 684 +325 19 6 | 697 316 6 13 +1
21-NOV-25 27400 P 0 0 0 0 0 | 866 866 864 864 +373 21 2 | 866 864 2 2 +2
21-NOV-25 27600 P 633 688 627 673 9 | 827 887 792 1023 +395 18 5 | 887 627 14 8 +8
21-NOV-25 27800 P 0 0 0 0 0 | 0 0 0 1212 +423 18 0 | 0 0 0 0 0
21-NOV-25 28000 P 0 0 0 0 0 | 0 0 0 1406 +445 18 0 | 0 0 0 0 0
21-NOV-25 28200 P 0 0 0 0 0 | 0 0 0 1603 +462 17 0 | 0 0 0 0 0
21-NOV-25 28400 P 0 0 0 0 0 | 0 0 0 1802 +474 18 0 | 0 0 0 0 0
21-NOV-25 28600 P 0 0 0 0 0 | 0 0 0 2001 +483 0 0 | 0 0 0 0 0
21-NOV-25 28800 P 0 0 0 0 0 | 0 0 0 2201 +489 0 0 | 0 0 0 0 0
21-NOV-25 29000 P 0 0 0 0 0 | 0 0 0 2401 +493 0 0 | 0 0 0 0 0
21-NOV-25 29200 P 0 0 0 0 0 | 0 0 0 2601 +496 0 0 | 0 0 0 0 0
21-NOV-25 29400 P 0 0 0 0 0 | 0 0 0 2801 +498 0 0 | 0 0 0 0 0
21-NOV-25 29600 P 0 0 0 0 0 | 0 0 0 3001 +499 0 0 | 0 0 0 0 0
21-NOV-25 29800 P 0 0 0 0 0 | 0 0 0 3201 +500 0 0 | 0 0 0 0 0
21-NOV-25 30000 P 0 0 0 0 0 | 0 0 0 3401 +501 0 0 | 0 0 0 0 0
21-NOV-25 30200 P 0 0 0 0 0 | 0 0 0 3601 +501 0 0 | 0 0 0 0 0
21-NOV-25 30400 P 0 0 0 0 0 | 0 0 0 3801 +501 0 0 | 0 0 0 0 0
21-NOV-25 30600 P 0 0 0 0 0 | 0 0 0 4001 +502 0 0 | 0 0 0 0 0
21-NOV-25 30800 P 0 0 0 0 0 | 0 0 0 4201 +502 0 0 | 0 0 0 0 0
21-NOV-25 31000 P 0 0 0 0 0 | 0 0 0 4401 +502 0 0 | 0 0 0 0 0
21-NOV-25 31200 P 0 0 0 0 0 | 0 0 0 4601 +502 0 0 | 0 0 0 0 0
21-NOV-25 31400 P 0 0 0 0 0 | 0 0 0 4801 +502 0 0 | 0 0 0 0 0
21-NOV-25 31600 P 0 0 0 0 0 | 0 0 0 5001 +502 0 0 | 0 0 0 0 0
21-NOV-25 31800 P 0 0 0 0 0 | 0 0 0 5201 +502 0 0 | 0 0 0 0 0
21-NOV-25 32000 P 0 0 0 0 0 | 0 0 0 5401 +502 0 0 | 0 0 0 0 0
21-NOV-25 32200 P 0 0 0 0 0 | 0 0 0 5601 +502 0 0 | 0 0 0 0 0
21-NOV-25 32400 P 0 0 0 0 0 | 0 0 0 5801 +502 0 0 | 0 0 0 0 0
21-NOV-25 32600 P - - - - - | 0 0 0 6001 - 0 0 | 0 0 0 0 -
TOTAL PUT 663 | TOTAL PUT 4423 | TOTAL PUT 5086 3532 +1364
| WEEKLY PUT/CALL RATIO 1.53
| WEEKLY TOTAL 8400 5499 +2224
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
28-NOV-25 21400 C - - - - - | 0 0 0 5189 - 0 0 | 0 0 0 0 -
28-NOV-25 21600 C - - - - - | 0 0 0 4989 - 0 0 | 0 0 0 0 -
28-NOV-25 21800 C - - - - - | 0 0 0 4789 - 0 0 | 0 0 0 0 -
28-NOV-25 22000 C - - - - - | 0 0 0 4589 - 0 0 | 0 0 0 0 -
28-NOV-25 22200 C - - - - - | 0 0 0 4389 - 0 0 | 0 0 0 0 -
28-NOV-25 22400 C - - - - - | 0 0 0 4189 - 0 0 | 0 0 0 0 -
28-NOV-25 22600 C - - - - - | 0 0 0 3990 - 29 0 | 0 0 0 0 -
28-NOV-25 22800 C - - - - - | 0 0 0 3790 - 27 0 | 0 0 0 0 -
28-NOV-25 23000 C - - - - - | 0 0 0 3590 - 26 0 | 0 0 0 0 -
28-NOV-25 23200 C - - - - - | 0 0 0 3391 - 26 0 | 0 0 0 0 -
28-NOV-25 23400 C - - - - - | 0 0 0 3192 - 26 0 | 0 0 0 0 -
28-NOV-25 23600 C - - - - - | 0 0 0 2993 - 25 0 | 0 0 0 0 -
28-NOV-25 23800 C - - - - - | 0 0 0 2795 - 25 0 | 0 0 0 0 -
28-NOV-25 24000 C - - - - - | 0 0 0 2598 - 25 0 | 0 0 0 0 -
28-NOV-25 24200 C - - - - - | 0 0 0 2401 - 24 0 | 0 0 0 0 -
28-NOV-25 24400 C - - - - - | 0 0 0 2206 - 24 0 | 0 0 0 0 -
28-NOV-25 24600 C - - - - - | 0 0 0 2013 - 23 0 | 0 0 0 0 -
28-NOV-25 24800 C - - - - - | 0 0 0 1822 - 23 0 | 0 0 0 0 -
28-NOV-25 25000 C - - - - - | 0 0 0 1634 - 22 0 | 0 0 0 0 -
28-NOV-25 25200 C - - - - - | 0 0 0 1450 - 22 0 | 0 0 0 0 -
28-NOV-25 25400 C - - - - - | 0 0 0 1272 - 22 0 | 0 0 0 0 -
28-NOV-25 25600 C - - - - - | 0 0 0 1100 - 21 0 | 0 0 0 0 -
28-NOV-25 25800 C - - - - - | 0 0 0 936 - 21 0 | 0 0 0 0 -
28-NOV-25 26000 C - - - - - | 0 0 0 782 - 20 0 | 0 0 0 0 -
28-NOV-25 26200 C - - - - - | 0 0 0 639 - 20 0 | 0 0 0 0 -
28-NOV-25 26400 C - - - - - | 0 0 0 509 - 19 0 | 0 0 0 0 -
28-NOV-25 26600 C - - - - - | 0 0 0 394 - 19 0 | 0 0 0 0 -
28-NOV-25 26800 C - - - - - | 0 0 0 307 - 19 0 | 0 0 0 0 -
28-NOV-25 27000 C - - - - - | 0 0 0 234 - 19 0 | 0 0 0 0 -
28-NOV-25 27200 C - - - - - | 0 0 0 176 - 19 0 | 0 0 0 0 -
28-NOV-25 27400 C - - - - - | 0 0 0 129 - 19 0 | 0 0 0 0 -
28-NOV-25 27600 C - - - - - | 0 0 0 93 - 19 0 | 0 0 0 0 -
28-NOV-25 27800 C - - - - - | 0 0 0 66 - 19 0 | 0 0 0 0 -
28-NOV-25 28000 C - - - - - | 0 0 0 46 - 19 0 | 0 0 0 0 -
28-NOV-25 28200 C - - - - - | 0 0 0 32 - 20 0 | 0 0 0 0 -
28-NOV-25 28400 C - - - - - | 0 0 0 21 - 20 0 | 0 0 0 0 -
28-NOV-25 28600 C - - - - - | 0 0 0 14 - 20 0 | 0 0 0 0 -
28-NOV-25 28800 C - - - - - | 0 0 0 9 - 20 0 | 0 0 0 0 -
28-NOV-25 29000 C - - - - - | 0 0 0 6 - 20 0 | 0 0 0 0 -
28-NOV-25 29200 C - - - - - | 0 0 0 4 - 20 0 | 0 0 0 0 -
28-NOV-25 29400 C - - - - - | 0 0 0 2 - 20 0 | 0 0 0 0 -
28-NOV-25 29600 C - - - - - | 0 0 0 1 - 19 0 | 0 0 0 0 -
28-NOV-25 29800 C - - - - - | 0 0 0 1 - 21 0 | 0 0 0 0 -
28-NOV-25 30000 C - - - - - | 0 0 0 1 - 22 0 | 0 0 0 0 -
28-NOV-25 30200 C - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
28-NOV-25 30400 C - - - - - | 0 0 0 1 - 24 0 | 0 0 0 0 -
28-NOV-25 30600 C - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
28-NOV-25 30800 C - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
28-NOV-25 31000 C - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
28-NOV-25 31200 C - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
28-NOV-25 31400 C - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
28-NOV-25 31600 C - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
28-NOV-25 31800 C - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
28-NOV-25 32000 C - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
28-NOV-25 32200 C - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
28-NOV-25 32400 C - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
28-NOV-25 32600 C - - - - - | 0 0 0 1 - 35 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
28-NOV-25 21400 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
28-NOV-25 21600 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
28-NOV-25 21800 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
28-NOV-25 22000 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
28-NOV-25 22200 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
28-NOV-25 22400 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
28-NOV-25 22600 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
28-NOV-25 22800 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
28-NOV-25 23000 P - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
28-NOV-25 23200 P - - - - - | 0 0 0 2 - 26 0 | 0 0 0 0 -
28-NOV-25 23400 P - - - - - | 0 0 0 3 - 26 0 | 0 0 0 0 -
28-NOV-25 23600 P - - - - - | 0 0 0 4 - 25 0 | 0 0 0 0 -
28-NOV-25 23800 P - - - - - | 0 0 0 6 - 25 0 | 0 0 0 0 -
28-NOV-25 24000 P - - - - - | 0 0 0 9 - 25 0 | 0 0 0 0 -
28-NOV-25 24200 P - - - - - | 0 0 0 12 - 24 0 | 0 0 0 0 -
28-NOV-25 24400 P - - - - - | 0 0 0 17 - 24 0 | 0 0 0 0 -
28-NOV-25 24600 P - - - - - | 0 0 0 24 - 23 0 | 0 0 0 0 -
28-NOV-25 24800 P - - - - - | 0 0 0 33 - 23 0 | 0 0 0 0 -
28-NOV-25 25000 P - - - - - | 0 0 0 45 - 22 0 | 0 0 0 0 -
28-NOV-25 25200 P - - - - - | 0 0 0 61 - 22 0 | 0 0 0 0 -
28-NOV-25 25400 P - - - - - | 0 0 0 83 - 22 0 | 0 0 0 0 -
28-NOV-25 25600 P - - - - - | 0 0 0 111 - 21 0 | 0 0 0 0 -
28-NOV-25 25800 P - - - - - | 0 0 0 147 - 21 0 | 0 0 0 0 -
28-NOV-25 26000 P - - - - - | 0 0 0 193 - 20 0 | 0 0 0 0 -
28-NOV-25 26200 P - - - - - | 0 0 0 250 - 20 0 | 0 0 0 0 -
28-NOV-25 26400 P - - - - - | 0 0 0 320 - 19 0 | 0 0 0 0 -
28-NOV-25 26600 P - - - - - | 0 0 0 405 - 19 0 | 0 0 0 0 -
28-NOV-25 26800 P - - - - - | 0 0 0 518 - 19 0 | 0 0 0 0 -
28-NOV-25 27000 P - - - - - | 0 0 0 645 - 19 0 | 0 0 0 0 -
28-NOV-25 27200 P - - - - - | 0 0 0 787 - 19 0 | 0 0 0 0 -
28-NOV-25 27400 P - - - - - | 0 0 0 940 - 19 0 | 0 0 0 0 -
28-NOV-25 27600 P - - - - - | 0 0 0 1104 - 19 0 | 0 0 0 0 -
28-NOV-25 27800 P - - - - - | 0 0 0 1277 - 19 0 | 0 0 0 0 -
28-NOV-25 28000 P - - - - - | 0 0 0 1457 - 19 0 | 0 0 0 0 -
28-NOV-25 28200 P - - - - - | 0 0 0 1643 - 20 0 | 0 0 0 0 -
28-NOV-25 28400 P - - - - - | 0 0 0 1832 - 20 0 | 0 0 0 0 -
28-NOV-25 28600 P - - - - - | 0 0 0 2025 - 20 0 | 0 0 0 0 -
28-NOV-25 28800 P - - - - - | 0 0 0 2220 - 20 0 | 0 0 0 0 -
28-NOV-25 29000 P - - - - - | 0 0 0 2417 - 20 0 | 0 0 0 0 -
28-NOV-25 29200 P - - - - - | 0 0 0 2615 - 20 0 | 0 0 0 0 -
28-NOV-25 29400 P - - - - - | 0 0 0 2813 - 20 0 | 0 0 0 0 -
28-NOV-25 29600 P - - - - - | 0 0 0 3012 - 19 0 | 0 0 0 0 -
28-NOV-25 29800 P - - - - - | 0 0 0 3212 - 21 0 | 0 0 0 0 -
28-NOV-25 30000 P - - - - - | 0 0 0 3412 - 22 0 | 0 0 0 0 -
28-NOV-25 30200 P - - - - - | 0 0 0 3611 - 0 0 | 0 0 0 0 -
28-NOV-25 30400 P - - - - - | 0 0 0 3811 - 0 0 | 0 0 0 0 -
28-NOV-25 30600 P - - - - - | 0 0 0 4011 - 0 0 | 0 0 0 0 -
28-NOV-25 30800 P - - - - - | 0 0 0 4211 - 0 0 | 0 0 0 0 -
28-NOV-25 31000 P - - - - - | 0 0 0 4411 - 0 0 | 0 0 0 0 -
28-NOV-25 31200 P - - - - - | 0 0 0 4611 - 0 0 | 0 0 0 0 -
28-NOV-25 31400 P - - - - - | 0 0 0 4811 - 0 0 | 0 0 0 0 -
28-NOV-25 31600 P - - - - - | 0 0 0 5011 - 0 0 | 0 0 0 0 -
28-NOV-25 31800 P - - - - - | 0 0 0 5211 - 0 0 | 0 0 0 0 -
28-NOV-25 32000 P - - - - - | 0 0 0 5411 - 0 0 | 0 0 0 0 -
28-NOV-25 32200 P - - - - - | 0 0 0 5611 - 0 0 | 0 0 0 0 -
28-NOV-25 32400 P - - - - - | 0 0 0 5811 - 0 0 | 0 0 0 0 -
28-NOV-25 32600 P - - - - - | 0 0 0 6011 - 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 1.30
MARKET TOTAL 22618 16628 +2841
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED