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 19-DEC-25 25000 1734 114 23 154 30 337 +75
P 19-DEC-25 25200 1391 179 21 250 49 276 +113
C 19-DEC-25 25400 1309 130 21 323 84 309 -215
C 19-DEC-25 25600 1160 72 22 240 44 333 -147
P 19-DEC-25 24800 1115 72 25 94 21 456 +49
P 19-DEC-25 24600 1049 46 26 57 13 609 +31
C 19-DEC-25 26000 1028 18 22 80 12 577 -55
C 19-DEC-25 25800 1023 39 22 145 21 360 -90
P 19-DEC-25 25600 984 426 21 527 146 398 +247
C 19-DEC-25 26200 832 8 23 41 7 357 -30
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 DEC 2025, MONDAY 16 DEC 2025, TUESDAY
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
19-DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5038 -402 0 0 | 0 0 0 0 0
19-DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4838 -402 0 0 | 0 0 0 0 0
19-DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4638 -402 0 0 | 0 0 0 0 0
19-DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4438 -402 0 0 | 0 0 0 0 0
19-DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4238 -402 0 0 | 0 0 0 0 0
19-DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4038 -402 0 0 | 0 0 0 0 0
19-DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3838 -402 0 0 | 0 0 0 0 0
19-DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3638 -402 0 0 | 0 0 0 0 0
19-DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3438 -402 0 0 | 0 0 0 0 0
19-DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3238 -402 0 0 | 0 0 0 0 0
19-DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3038 -402 0 0 | 0 0 0 0 0
19-DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2839 -401 48 0 | 0 0 0 0 0
19-DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2639 -401 44 0 | 0 0 0 0 0
19-DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2439 -401 41 0 | 0 0 0 0 0
19-DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2240 -400 41 0 | 0 0 0 0 0
19-DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2040 -400 38 0 | 0 0 0 0 0
19-DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1842 -399 37 0 | 0 0 0 0 0
19-DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1643 -398 35 0 | 0 0 0 0 0
19-DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1446 -396 33 0 | 0 0 0 0 0
19-DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1250 -393 31 0 | 0 0 0 0 0
19-DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1057 -388 30 0 | 0 0 0 0 0
19-DEC-25 24400 C 0 0 0 0 0 | 0 0 0 868 -380 28 0 | 0 0 0 0 0
19-DEC-25 24600 C 1079 1079 1079 1079 1 | 0 0 0 685 -369 27 0 | 1084 1079 1 1 0
19-DEC-25 24800 C 0 0 0 0 0 | 455 455 405 512 -352 25 5 | 1081 405 5 4 +4
19-DEC-25 25000 C 0 0 0 0 0 | 347 367 259 354 -326 23 106 | 845 259 106 36 +27
19-DEC-25 25200 C 0 0 0 0 0 | 401 401 153 224 -284 22 644 | 453 153 644 270 +255
19-DEC-25 25400 C 296 323 296 317 14 | 266 272 84 130 -215 21 1295 | 635 84 1309 309 +289
19-DEC-25 25600 C 240 240 140 140 36 | 154 154 44 72 -147 22 1124 | 660 44 1160 333 +183
19-DEC-25 25800 C 141 145 70 70 61 | 78 84 21 39 -90 22 962 | 429 21 1023 360 +111
19-DEC-25 26000 C 80 80 40 40 152 | 42 42 12 18 -55 22 876 | 412 12 1028 577 +52
19-DEC-25 26200 C 41 41 26 30 59 | 23 23 7 8 -30 23 773 | 295 7 832 357 -48
19-DEC-25 26400 C 22 24 15 15 51 | 13 13 5 4 -16 24 303 | 216 5 354 338 +86
19-DEC-25 26600 C 13 13 8 8 30 | 8 8 3 2 -8 24 132 | 176 3 162 291 -15
19-DEC-25 26800 C 8 8 6 6 4 | 6 6 3 1 -4 25 81 | 117 3 85 293 +4
19-DEC-25 27000 C 6 6 4 4 19 | 4 5 2 1 -1 28 51 | 92 2 70 315 +1
19-DEC-25 27200 C 5 5 4 4 9 | 3 4 2 1 0 31 39 | 58 2 48 191 +21
19-DEC-25 27400 C 4 4 4 4 14 | 2 3 2 1 0 34 29 | 41 2 43 256 +9
19-DEC-25 27600 C 0 0 0 0 0 | 1 2 1 1 0 36 13 | 30 1 13 110 +7
19-DEC-25 27800 C 1 1 1 1 1 | 2 3 1 1 0 39 22 | 14 1 23 201 +3
19-DEC-25 28000 C 0 0 0 0 0 | 2 2 1 1 0 42 7 | 15 1 7 86 +1
19-DEC-25 28200 C 2 2 1 1 3 | 1 1 1 1 0 44 1 | 4 1 4 47 +3
19-DEC-25 28400 C 2 2 2 2 1 | 1 1 1 1 0 47 15 | 8 1 16 50 +15
19-DEC-25 28600 C 0 0 0 0 0 | 1 1 1 1 0 49 15 | 6 1 15 16 +15
19-DEC-25 28800 C 0 0 0 0 0 | 1 1 1 1 0 52 15 | 2 1 15 31 +15
19-DEC-25 29000 C 0 0 0 0 0 | 1 1 1 1 0 54 16 | 1 1 16 16 +16
19-DEC-25 29200 C 0 0 0 0 0 | 1 1 1 1 0 57 15 | 1 1 15 25 +15
19-DEC-25 29400 C 0 0 0 0 0 | 1 1 1 1 0 59 15 | 1 1 15 17 +15
19-DEC-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
19-DEC-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
19-DEC-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
19-DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
19-DEC-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
19-DEC-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
19-DEC-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
19-DEC-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
19-DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
19-DEC-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
TOTAL CALL 455 | TOTAL CALL 6554 | TOTAL CALL 7009 4530 +1084
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
19-DEC-25 20200 P 0 0 0 0 0 | 1 1 1 1 0 85 76 | 1 1 76 76 +76
19-DEC-25 20400 P 0 0 0 0 0 | 1 1 1 1 0 81 44 | 2 1 44 46 +36
19-DEC-25 20600 P 0 0 0 0 0 | 1 1 1 1 0 78 25 | 3 1 25 64 +25
19-DEC-25 20800 P 0 0 0 0 0 | 1 2 1 1 0 74 29 | 2 1 29 99 +23
19-DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 1 1 0 1 0
19-DEC-25 21200 P 0 0 0 0 0 | 1 2 1 1 0 68 5 | 2 1 5 2 +1
19-DEC-25 21400 P 0 0 0 0 0 | 2 2 2 1 0 64 12 | 3 2 12 33 0
19-DEC-25 21600 P 0 0 0 0 0 | 1 2 1 1 0 61 22 | 4 1 22 37 +7
19-DEC-25 21800 P 1 1 1 1 1 | 2 2 2 1 0 58 10 | 4 1 11 7 -4
19-DEC-25 22000 P 0 0 0 0 0 | 1 1 1 1 0 54 1 | 6 1 1 21 0
19-DEC-25 22200 P 0 0 0 0 0 | 3 3 3 1 0 51 2 | 6 1 2 29 +2
19-DEC-25 22400 P 0 0 0 0 0 | 3 3 3 1 0 48 11 | 8 1 11 25 +11
19-DEC-25 22600 P 0 0 0 0 0 | 3 4 3 1 0 44 9 | 7 1 9 23 +6
19-DEC-25 22800 P 0 0 0 0 0 | 4 4 4 1 0 41 6 | 9 2 6 23 0
19-DEC-25 23000 P 2 2 2 2 1 | 4 5 4 2 +1 41 42 | 8 2 43 68 +25
19-DEC-25 23200 P 0 0 0 0 0 | 4 6 4 3 +2 39 39 | 14 2 39 93 +15
19-DEC-25 23400 P 0 0 0 0 0 | 4 7 4 4 +3 37 16 | 16 3 16 71 +5
19-DEC-25 23600 P 4 4 4 4 1 | 4 8 4 6 +5 36 67 | 19 3 68 93 +39
19-DEC-25 23800 P 5 5 5 5 1 | 6 11 6 9 +7 34 56 | 24 4 57 160 +28
19-DEC-25 24000 P 6 6 6 6 5 | 6 15 6 13 +10 32 124 | 33 4 129 238 +67
19-DEC-25 24200 P 7 8 6 8 4 | 9 22 8 20 +15 30 260 | 52 5 264 275 +54
19-DEC-25 24400 P 9 11 9 9 8 | 11 35 10 30 +21 28 435 | 70 7 443 364 +79
19-DEC-25 24600 P 14 15 13 15 12 | 17 57 15 46 +31 26 1037 | 105 8 1049 609 +338
19-DEC-25 24800 P 21 23 21 23 3 | 25 94 24 72 +49 25 1112 | 144 11 1115 456 +320
19-DEC-25 25000 P 32 42 30 38 62 | 39 154 39 114 +75 23 1672 | 195 16 1734 337 -222
19-DEC-25 25200 P 53 78 49 78 63 | 72 250 67 179 +113 21 1328 | 264 25 1391 276 -109
19-DEC-25 25400 P 101 123 86 123 117 | 117 378 117 286 +178 21 713 | 380 43 830 286 -80
19-DEC-25 25600 P 155 222 146 222 117 | 202 527 200 426 +247 21 867 | 527 78 984 398 -398
19-DEC-25 25800 P 249 325 243 325 44 | 393 706 393 600 +314 22 27 | 706 131 71 113 -25
19-DEC-25 26000 P 386 386 386 386 1 | 618 830 618 778 +356 22 5 | 830 215 6 221 -3
19-DEC-25 26200 P 559 559 559 559 1 | 690 690 683 969 +375 22 226 | 690 332 227 14 -225
19-DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1165 +379 23 0 | 665 495 0 6 0
19-DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1363 +394 22 0 | 840 730 0 4 0
19-DEC-25 26800 P 0 0 0 0 0 | 0 0 0 1562 +398 0 0 | 1154 1070 0 1 0
19-DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1762 +400 0 0 | 1233 1140 0 1 0
19-DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1962 +401 0 0 | 0 0 0 0 0
19-DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2162 +402 0 0 | 0 0 0 0 0
19-DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2362 +402 0 0 | 0 0 0 0 0
19-DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2562 +402 0 0 | 0 0 0 0 0
19-DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2762 +402 0 0 | 0 0 0 0 0
19-DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2962 +402 0 0 | 0 0 0 0 0
19-DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3162 +402 0 0 | 0 0 0 0 0
19-DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3362 +402 0 0 | 0 0 0 0 0
19-DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3562 +402 0 0 | 0 0 0 0 0
19-DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3762 +402 0 0 | 0 0 0 0 0
19-DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3962 +402 0 0 | 0 0 0 0 0
19-DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4162 +402 0 0 | 0 0 0 0 0
19-DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4362 +402 0 0 | 0 0 0 0 0
19-DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4562 +402 0 0 | 0 0 0 0 0
19-DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4762 +402 0 0 | 0 0 0 0 0
19-DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4962 +402 0 0 | 0 0 0 0 0
19-DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5162 +402 0 0 | 0 0 0 0 0
19-DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5362 +402 0 0 | 0 0 0 0 0
19-DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5562 +402 0 0 | 0 0 0 0 0
19-DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5762 +402 0 0 | 0 0 0 0 0
19-DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5962 +402 0 0 | 0 0 0 0 0
19-DEC-25 31400 P 0 0 0 0 0 | 0 0 0 6162 +402 0 0 | 0 0 0 0 0
TOTAL PUT 441 | TOTAL PUT 8278 | TOTAL PUT 8719 4570 +91
| WEEKLY PUT/CALL RATIO 1.24
| WEEKLY TOTAL 15728 9100 +1175
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
24-DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4839 -402 0 0 | 0 0 0 0 0
24-DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4639 -402 0 0 | 0 0 0 0 0
24-DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4439 -402 0 0 | 0 0 0 0 0
24-DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4240 -401 43 0 | 0 0 0 0 0
24-DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4040 -401 41 0 | 0 0 0 0 0
24-DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3840 -401 39 0 | 0 0 0 0 0
24-DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3640 -401 37 0 | 0 0 0 0 0
24-DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3440 -401 35 0 | 0 0 0 0 0
24-DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3241 -400 36 0 | 0 0 0 0 0
24-DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3042 -399 35 0 | 0 0 0 0 0
24-DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2842 -399 33 0 | 0 0 0 0 0
24-DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2643 -399 32 0 | 0 0 0 0 0
24-DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2445 -397 31 0 | 0 0 0 0 0
24-DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2247 -395 30 0 | 0 0 0 0 0
24-DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2049 -394 29 0 | 0 0 0 0 0
24-DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1853 -391 28 0 | 0 0 0 0 0
24-DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1658 -388 27 0 | 0 0 0 0 0
24-DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1464 -384 25 0 | 0 0 0 0 0
24-DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1274 -378 24 0 | 0 0 0 0 0
24-DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1087 -370 23 0 | 0 0 0 0 0
24-DEC-25 24400 C 0 0 0 0 0 | 0 0 0 906 -359 22 0 | 0 0 0 0 0
24-DEC-25 24600 C 0 0 0 0 0 | 0 0 0 732 -345 21 0 | 0 0 0 0 0
24-DEC-25 24800 C 0 0 0 0 0 | 0 0 0 568 -326 20 0 | 0 0 0 0 0
24-DEC-25 25000 C 0 0 0 0 0 | 358 358 358 416 -304 18 2 | 358 358 2 2 +2
24-DEC-25 25200 C 0 0 0 0 0 | 311 311 224 289 -268 18 24 | 311 224 24 15 +15
24-DEC-25 25400 C 0 0 0 0 0 | 192 192 140 196 -209 17 89 | 520 140 89 81 +67
24-DEC-25 25600 C 310 310 296 296 12 | 182 182 86 130 -151 18 65 | 385 86 77 62 +28
24-DEC-25 25800 C 208 209 185 185 24 | 146 146 53 85 -104 18 59 | 276 53 83 43 +30
24-DEC-25 26000 C 0 0 0 0 0 | 67 69 32 53 -73 18 136 | 179 32 136 47 +42
24-DEC-25 26200 C 84 90 59 59 10 | 51 51 20 32 -50 19 26 | 115 20 36 24 +16
24-DEC-25 26400 C 50 50 40 40 4 | 20 21 15 20 -31 19 16 | 71 15 20 16 +6
24-DEC-25 26600 C 0 0 0 0 0 | 13 13 10 12 -20 20 24 | 45 10 24 31 +13
24-DEC-25 26800 C 0 0 0 0 0 | 8 8 8 7 -13 20 13 | 25 8 13 24 +10
24-DEC-25 27000 C 12 12 12 12 3 | 7 7 6 4 -8 20 5 | 19 6 8 22 +4
24-DEC-25 27200 C 10 10 9 9 2 | 5 8 5 2 -5 20 3 | 12 5 5 32 +4
24-DEC-25 27400 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 8 7 0 2 0
24-DEC-25 27600 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 7 5 0 3 0
24-DEC-25 27800 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 6 4 0 4 0
24-DEC-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 6 4 0 7 0
24-DEC-25 28200 C 4 4 4 4 3 | 0 0 0 1 0 27 0 | 6 4 3 38 +3
24-DEC-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
24-DEC-25 28600 C 0 0 0 0 0 | 3 3 3 1 0 30 1 | 4 3 1 100 0
24-DEC-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
24-DEC-25 29000 C 0 0 0 0 0 | 3 3 3 1 0 33 1 | 3 3 1 1 +1
24-DEC-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
24-DEC-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
24-DEC-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
24-DEC-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
24-DEC-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
24-DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
24-DEC-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
24-DEC-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
24-DEC-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
24-DEC-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
24-DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
TOTAL CALL 58 | TOTAL CALL 464 | TOTAL CALL 522 554 +241
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
24-DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
24-DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
24-DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
24-DEC-25 21000 P 0 0 0 0 0 | 4 4 4 1 0 43 11 | 4 4 11 11 +11
24-DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
24-DEC-25 21400 P 0 0 0 0 0 | 4 4 4 1 0 39 1 | 4 4 1 1 +1
24-DEC-25 21600 P 0 0 0 0 0 | 5 5 5 1 0 37 9 | 5 5 9 12 +9
24-DEC-25 21800 P 0 0 0 0 0 | 4 4 4 1 0 35 1 | 4 4 1 1 +1
24-DEC-25 22000 P 5 5 5 5 1 | 4 6 4 2 +1 36 12 | 6 3 13 17 +12
24-DEC-25 22200 P 0 0 0 0 0 | 7 7 7 3 +2 35 1 | 7 5 1 2 +1
24-DEC-25 22400 P 0 0 0 0 0 | 8 8 8 4 +3 34 1 | 8 6 1 2 +1
24-DEC-25 22600 P 0 0 0 0 0 | 8 8 8 5 +4 33 6 | 8 6 6 8 +6
24-DEC-25 22800 P 0 0 0 0 0 | 0 0 0 6 +5 31 0 | 6 6 0 11 0
24-DEC-25 23000 P 0 0 0 0 0 | 10 10 10 8 +6 30 22 | 10 10 22 22 +22
24-DEC-25 23200 P 0 0 0 0 0 | 11 13 11 11 +8 29 4 | 13 11 4 3 +3
24-DEC-25 23400 P 0 0 0 0 0 | 11 14 11 14 +10 28 11 | 14 8 11 48 +11
24-DEC-25 23600 P 0 0 0 0 0 | 12 18 12 19 +14 27 14 | 18 9 14 17 +9
24-DEC-25 23800 P 0 0 0 0 0 | 15 25 15 26 +18 25 14 | 25 10 14 20 +11
24-DEC-25 24000 P 0 0 0 0 0 | 17 36 17 34 +23 24 24 | 36 12 24 32 +13
24-DEC-25 24200 P 0 0 0 0 1 | 24 47 24 47 +30 23 34 | 47 14 35 25 +15
24-DEC-25 24400 P 24 24 24 24 1 | 39 57 39 65 +40 22 34 | 57 20 35 30 +23
24-DEC-25 24600 P 31 31 31 31 2 | 45 92 45 90 +54 21 47 | 92 31 49 33 +32
24-DEC-25 24800 P 47 47 47 47 1 | 63 133 63 125 +73 19 63 | 133 38 64 47 +45
24-DEC-25 25000 P 76 76 76 76 1 | 161 215 161 174 +97 18 152 | 215 76 153 108 +106
24-DEC-25 25200 P 0 0 0 0 0 | 136 303 136 248 +135 17 120 | 303 86 120 63 +46
24-DEC-25 25400 P 147 198 145 198 17 | 193 395 184 354 +191 17 51 | 395 123 68 19 -1
24-DEC-25 25600 P 0 0 0 0 0 | 281 394 281 482 +242 17 6 | 394 174 6 14 +4
24-DEC-25 25800 P 0 0 0 0 0 | 0 0 0 632 +283 17 0 | 360 258 0 11 0
24-DEC-25 26000 P 0 0 0 0 0 | 0 0 0 816 +339 19 0 | 454 365 0 3 0
24-DEC-25 26200 P 0 0 0 0 0 | 0 0 0 994 +351 19 0 | 0 0 0 0 0
24-DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1181 +369 19 0 | 0 0 0 0 0
24-DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1373 +382 20 0 | 0 0 0 0 0
24-DEC-25 26800 P 0 0 0 0 0 | 0 0 0 1568 +390 20 0 | 0 0 0 0 0
24-DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1765 +395 20 0 | 0 0 0 0 0
24-DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1963 +397 20 0 | 0 0 0 0 0
24-DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2162 +399 20 0 | 0 0 0 0 0
24-DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2362 +401 22 0 | 0 0 0 0 0
24-DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2561 +401 0 0 | 0 0 0 0 0
24-DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2761 +401 0 0 | 0 0 0 0 0
24-DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2961 +402 0 0 | 0 0 0 0 0
24-DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3161 +402 0 0 | 0 0 0 0 0
24-DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3361 +402 0 0 | 0 0 0 0 0
24-DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3561 +402 0 0 | 0 0 0 0 0
24-DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3761 +402 0 0 | 0 0 0 0 0
24-DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3961 +402 0 0 | 0 0 0 0 0
24-DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4161 +402 0 0 | 0 0 0 0 0
24-DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4361 +402 0 0 | 0 0 0 0 0
24-DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4561 +402 0 0 | 0 0 0 0 0
24-DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4761 +402 0 0 | 0 0 0 0 0
24-DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4961 +402 0 0 | 0 0 0 0 0
24-DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5161 +402 0 0 | 0 0 0 0 0
24-DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5361 +402 0 0 | 0 0 0 0 0
24-DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5561 +402 0 0 | 0 0 0 0 0
24-DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5761 +402 0 0 | 0 0 0 0 0
24-DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5961 +402 0 0 | 0 0 0 0 0
TOTAL PUT 24 | TOTAL PUT 638 | TOTAL PUT 662 560 +381
| WEEKLY PUT/CALL RATIO 1.26
| WEEKLY TOTAL 1184 1114 +622
MARKET PUT/CALL RATIO 1.24
MARKET TOTAL 16912 10214 +1797
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED