WEEKLY HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C 16-JAN-26 27200 2788 24 20 164 20 305 -65
P 16-JAN-26 26800 2191 71 20 178 30 428 -53
C 16-JAN-26 27000 1892 70 19 282 55 618 -87
P 16-JAN-26 26600 1882 26 22 96 16 353 -46
P 16-JAN-26 27000 1775 168 20 302 63 252 -42
C 16-JAN-26 27400 1709 7 21 83 6 405 -43
P 16-JAN-26 26400 783 9 23 53 9 359 -31
C 16-JAN-26 27600 750 2 22 41 3 358 -26
P 16-JAN-26 26200 625 3 25 29 6 388 -21
C 16-JAN-26 26800 574 175 20 451 137 183 -92
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 JAN 2026, WEDNESDAY 15 JAN 2026, THURSDAY
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-JAN-26 20400 C 0 0 0 0 0 | 0 0 0 6507 -41 0 0 | 0 0 0 0 0
16-JAN-26 20600 C 0 0 0 0 0 | 0 0 0 6307 -41 0 0 | 0 0 0 0 0
16-JAN-26 20800 C 0 0 0 0 0 | 0 0 0 6107 -41 0 0 | 0 0 0 0 0
16-JAN-26 21000 C 0 0 0 0 0 | 0 0 0 5907 -41 0 0 | 0 0 0 0 0
16-JAN-26 21200 C 0 0 0 0 0 | 0 0 0 5707 -41 0 0 | 0 0 0 0 0
16-JAN-26 21400 C 0 0 0 0 0 | 0 0 0 5507 -41 0 0 | 0 0 0 0 0
16-JAN-26 21600 C 0 0 0 0 0 | 0 0 0 5307 -41 0 0 | 0 0 0 0 0
16-JAN-26 21800 C 0 0 0 0 0 | 0 0 0 5107 -41 0 0 | 0 0 0 0 0
16-JAN-26 22000 C 0 0 0 0 0 | 0 0 0 4907 -41 0 0 | 0 0 0 0 0
16-JAN-26 22200 C 0 0 0 0 0 | 0 0 0 4707 -41 0 0 | 0 0 0 0 0
16-JAN-26 22400 C 0 0 0 0 0 | 0 0 0 4507 -41 0 0 | 0 0 0 0 0
16-JAN-26 22600 C 0 0 0 0 0 | 0 0 0 4307 -41 0 0 | 0 0 0 0 0
16-JAN-26 22800 C 0 0 0 0 0 | 0 0 0 4107 -41 0 0 | 0 0 0 0 0
16-JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3907 -41 0 0 | 0 0 0 0 0
16-JAN-26 23200 C 0 0 0 0 0 | 0 0 0 3707 -41 0 0 | 0 0 0 0 0
16-JAN-26 23400 C 0 0 0 0 0 | 0 0 0 3507 -41 0 0 | 0 0 0 0 0
16-JAN-26 23600 C 0 0 0 0 0 | 0 0 0 3307 -41 0 0 | 0 0 0 0 0
16-JAN-26 23800 C 0 0 0 0 0 | 0 0 0 3107 -41 0 0 | 0 0 0 0 0
16-JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2907 -41 0 0 | 0 0 0 0 0
16-JAN-26 24200 C 0 0 0 0 0 | 0 0 0 2707 -41 0 0 | 0 0 0 0 0
16-JAN-26 24400 C 0 0 0 0 0 | 0 0 0 2507 -41 0 0 | 0 0 0 0 0
16-JAN-26 24600 C 0 0 0 0 0 | 0 0 0 2307 -41 0 0 | 0 0 0 0 0
16-JAN-26 24800 C 0 0 0 0 0 | 0 0 0 2107 -41 0 0 | 0 0 0 0 0
16-JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1907 -42 0 0 | 0 0 0 0 0
16-JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1707 -42 0 0 | 0 0 0 0 0
16-JAN-26 25400 C 0 0 0 0 0 | 0 0 0 1507 -43 0 0 | 0 0 0 0 0
16-JAN-26 25600 C 0 0 0 0 0 | 0 0 0 1307 -45 0 0 | 690 690 0 1 0
16-JAN-26 25800 C 0 0 0 0 0 | 0 0 0 1107 -48 0 0 | 835 401 0 4 0
16-JAN-26 26000 C 0 0 0 0 0 | 1140 1140 930 908 -81 27 3 | 1140 278 3 20 -2
16-JAN-26 26200 C 684 684 638 638 2 | 888 888 755 709 -62 23 10 | 888 188 12 117 -5
16-JAN-26 26400 C 540 540 469 486 5 | 638 640 470 516 -72 23 13 | 770 124 18 126 -8
16-JAN-26 26600 C 339 339 320 320 2 | 413 418 277 331 -89 21 60 | 620 79 62 134 -3
16-JAN-26 26800 C 289 299 168 168 67 | 228 451 137 175 -92 20 507 | 451 45 574 183 -1
16-JAN-26 27000 C 171 183 76 99 179 | 123 282 55 70 -87 19 1713 | 320 25 1892 618 +200
16-JAN-26 27200 C 98 105 40 53 419 | 58 164 20 24 -65 20 2369 | 225 15 2788 305 +23
16-JAN-26 27400 C 53 59 19 21 127 | 33 83 6 7 -43 21 1582 | 174 6 1709 405 -52
16-JAN-26 27600 C 29 30 11 11 55 | 15 41 3 2 -26 22 695 | 120 3 750 358 +17
16-JAN-26 27800 C 14 14 7 8 22 | 7 20 2 1 -14 25 370 | 89 2 392 318 +50
16-JAN-26 28000 C 9 9 4 4 19 | 3 10 1 1 -8 30 334 | 68 1 353 456 +37
16-JAN-26 28200 C 5 5 2 2 24 | 2 5 1 1 -4 35 130 | 51 1 154 280 +54
16-JAN-26 28400 C 3 3 3 3 1 | 1 3 1 1 -2 40 15 | 42 1 16 238 +8
16-JAN-26 28600 C 3 3 3 3 1 | 1 1 1 1 -1 45 4 | 33 1 5 86 +3
16-JAN-26 28800 C 0 0 0 0 0 | 1 1 1 1 0 49 21 | 22 1 21 104 -5
16-JAN-26 29000 C 1 1 1 1 5 | 1 1 1 1 0 54 13 | 21 1 18 73 +10
16-JAN-26 29200 C 0 0 0 0 0 | 1 1 1 1 0 58 1 | 17 1 1 50 -1
16-JAN-26 29400 C 0 0 0 0 0 | 1 1 1 1 0 62 1 | 16 1 1 50 -1
16-JAN-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 12 1 0 48 0
16-JAN-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 4 1 0 30 0
16-JAN-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 3 1 0 31 0
16-JAN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 2 2 0 23 0
16-JAN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 7 2 0 2 0
16-JAN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 4 4 0 1 0
16-JAN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 2 2 0 1 0
16-JAN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 1 1 0 1 0
16-JAN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 1 1 0 10 0
16-JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 3 1 0 27 0
16-JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 2 1 0 40 0
16-JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 4 1 0 16 0
16-JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 1 1 0 20 0
16-JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
16-JAN-26 32400 C - - - - - | 0 0 0 1 - 122 0 | 0 0 0 0 -
TOTAL CALL 928 | TOTAL CALL 7841 | TOTAL CALL 8769 4176 +324
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-JAN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 4 1 0 302 0
16-JAN-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 4 1 0 192 0
16-JAN-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 5 1 0 139 0
16-JAN-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 6 1 0 107 0
16-JAN-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 6 1 0 489 0
16-JAN-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 6 1 0 36 0
16-JAN-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 8 1 0 55 0
16-JAN-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 8 1 0 54 0
16-JAN-26 22000 P 0 0 0 0 0 | 1 1 1 1 0 133 50 | 8 1 50 101 +50
16-JAN-26 22200 P 0 0 0 0 0 | 1 1 1 1 0 128 100 | 10 1 100 169 +100
16-JAN-26 22400 P 0 0 0 0 0 | 1 1 1 1 0 122 176 | 7 1 176 217 +120
16-JAN-26 22600 P 1 1 1 1 1 | 1 1 1 1 0 117 300 | 11 1 301 339 +227
16-JAN-26 22800 P 0 0 0 0 0 | 1 1 1 1 0 111 69 | 10 1 69 113 +65
16-JAN-26 23000 P 1 1 1 1 2 | 1 2 1 1 0 106 295 | 15 1 297 348 +270
16-JAN-26 23200 P 0 0 0 0 0 | 1 2 1 1 0 101 173 | 15 1 173 243 +139
16-JAN-26 23400 P 0 0 0 0 0 | 1 2 1 1 0 95 143 | 16 1 143 185 +104
16-JAN-26 23600 P 0 0 0 0 0 | 1 1 1 1 0 90 168 | 21 1 168 304 +133
16-JAN-26 23800 P 0 0 0 0 0 | 2 2 1 1 0 85 47 | 24 1 47 260 +3
16-JAN-26 24000 P 2 2 2 2 4 | 2 2 2 1 0 79 1 | 26 2 5 211 -1
16-JAN-26 24200 P 3 3 2 2 39 | 2 2 1 1 0 74 118 | 27 1 157 219 -30
16-JAN-26 24400 P 3 3 3 3 2 | 2 2 2 1 0 69 11 | 34 2 13 298 +2
16-JAN-26 24600 P 3 3 3 3 15 | 2 3 2 1 0 64 24 | 35 2 39 499 +1
16-JAN-26 24800 P 4 4 3 3 28 | 2 3 2 1 0 58 18 | 48 2 46 325 +3
16-JAN-26 25000 P 4 5 3 3 41 | 3 3 2 1 0 53 68 | 60 2 109 409 +31
16-JAN-26 25200 P 6 6 4 4 17 | 3 4 2 1 0 48 161 | 75 2 178 453 +25
16-JAN-26 25400 P 7 7 5 7 10 | 4 4 3 1 -1 43 81 | 108 3 91 242 +20
16-JAN-26 25600 P 10 10 7 7 10 | 5 5 3 1 -3 37 131 | 152 3 141 286 +27
16-JAN-26 25800 P 11 11 8 8 43 | 7 7 4 1 -6 32 191 | 215 4 234 326 -16
16-JAN-26 26000 P 18 18 10 13 62 | 9 9 4 1 -12 27 277 | 295 4 339 347 +26
16-JAN-26 26200 P 24 29 13 17 44 | 14 14 6 3 -21 25 581 | 376 6 625 388 +119
16-JAN-26 26400 P 35 53 25 32 89 | 23 23 9 9 -31 23 694 | 499 9 783 359 -26
16-JAN-26 26600 P 58 96 48 50 360 | 51 51 16 26 -46 22 1522 | 616 16 1882 353 -93
16-JAN-26 26800 P 110 178 93 135 161 | 100 113 30 71 -53 20 2030 | 758 30 2191 428 +167
16-JAN-26 27000 P 182 302 174 230 46 | 201 230 63 168 -42 20 1729 | 839 63 1775 252 +31
16-JAN-26 27200 P 416 453 416 453 3 | 330 362 138 316 -23 20 228 | 1119 138 231 106 +46
16-JAN-26 27400 P 456 458 454 454 13 | 371 544 259 500 -1 21 63 | 634 259 76 55 +35
16-JAN-26 27600 P 770 770 770 770 1 | 640 640 419 695 +34 22 9 | 770 419 10 9 +7
16-JAN-26 27800 P 0 0 0 0 0 | 0 0 0 893 +26 0 0 | 0 0 0 0 0
16-JAN-26 28000 P 0 0 0 0 0 | 0 0 0 1093 +33 0 0 | 0 0 0 0 0
16-JAN-26 28200 P 0 0 0 0 0 | 0 0 0 1293 +37 0 0 | 0 0 0 0 0
16-JAN-26 28400 P 0 0 0 0 0 | 0 0 0 1493 +39 0 0 | 0 0 0 0 0
16-JAN-26 28600 P 0 0 0 0 0 | 0 0 0 1693 +40 0 0 | 0 0 0 0 0
16-JAN-26 28800 P 0 0 0 0 0 | 0 0 0 1893 +40 0 0 | 0 0 0 0 0
16-JAN-26 29000 P 0 0 0 0 0 | 0 0 0 2093 +41 0 0 | 0 0 0 0 0
16-JAN-26 29200 P 0 0 0 0 0 | 0 0 0 2293 +41 0 0 | 0 0 0 0 0
16-JAN-26 29400 P 0 0 0 0 0 | 0 0 0 2493 +41 0 0 | 0 0 0 0 0
16-JAN-26 29600 P 0 0 0 0 0 | 0 0 0 2693 +41 0 0 | 0 0 0 0 0
16-JAN-26 29800 P 0 0 0 0 0 | 0 0 0 2893 +41 0 0 | 0 0 0 0 0
16-JAN-26 30000 P 0 0 0 0 0 | 0 0 0 3093 +41 0 0 | 0 0 0 0 0
16-JAN-26 30200 P 0 0 0 0 0 | 0 0 0 3293 +41 0 0 | 0 0 0 0 0
16-JAN-26 30400 P 0 0 0 0 0 | 0 0 0 3493 +41 0 0 | 0 0 0 0 0
16-JAN-26 30600 P 0 0 0 0 0 | 0 0 0 3693 +41 0 0 | 0 0 0 0 0
16-JAN-26 30800 P 0 0 0 0 0 | 0 0 0 3893 +41 0 0 | 0 0 0 0 0
16-JAN-26 31000 P 0 0 0 0 0 | 0 0 0 4093 +41 0 0 | 0 0 0 0 0
16-JAN-26 31200 P 0 0 0 0 0 | 0 0 0 4293 +41 0 0 | 0 0 0 0 0
16-JAN-26 31400 P 0 0 0 0 0 | 0 0 0 4493 +41 0 0 | 0 0 0 0 0
16-JAN-26 31600 P 0 0 0 0 0 | 0 0 0 4693 +41 0 0 | 0 0 0 0 0
16-JAN-26 31800 P 0 0 0 0 0 | 0 0 0 4893 +41 0 0 | 0 0 0 0 0
16-JAN-26 32000 P 0 0 0 0 0 | 0 0 0 5093 +41 0 0 | 0 0 0 0 0
16-JAN-26 32200 P 0 0 0 0 0 | 0 0 0 5293 +41 0 0 | 0 0 0 0 0
16-JAN-26 32400 P - - - - - | 0 0 0 5493 - 0 0 | 0 0 0 0 -
TOTAL PUT 991 | TOTAL PUT 9458 | TOTAL PUT 10449 9218 +1585
| WEEKLY PUT/CALL RATIO 1.19
| WEEKLY TOTAL 19218 13394 +1909
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-JAN-26 20800 C 0 0 0 0 0 | 0 0 0 6128 -41 0 0 | 0 0 0 0 0
23-JAN-26 21000 C 0 0 0 0 0 | 0 0 0 5928 -41 0 0 | 0 0 0 0 0
23-JAN-26 21200 C 0 0 0 0 0 | 0 0 0 5728 -41 0 0 | 0 0 0 0 0
23-JAN-26 21400 C 0 0 0 0 0 | 0 0 0 5528 -41 0 0 | 0 0 0 0 0
23-JAN-26 21600 C 0 0 0 0 0 | 0 0 0 5328 -41 0 0 | 0 0 0 0 0
23-JAN-26 21800 C 0 0 0 0 0 | 0 0 0 5128 -41 0 0 | 0 0 0 0 0
23-JAN-26 22000 C 0 0 0 0 0 | 0 0 0 4928 -41 0 0 | 0 0 0 0 0
23-JAN-26 22200 C 0 0 0 0 0 | 0 0 0 4728 -41 0 0 | 0 0 0 0 0
23-JAN-26 22400 C 0 0 0 0 0 | 0 0 0 4528 -41 0 0 | 0 0 0 0 0
23-JAN-26 22600 C 0 0 0 0 0 | 0 0 0 4328 -41 0 0 | 0 0 0 0 0
23-JAN-26 22800 C 0 0 0 0 0 | 0 0 0 4128 -41 0 0 | 0 0 0 0 0
23-JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3928 -41 0 0 | 0 0 0 0 0
23-JAN-26 23200 C 0 0 0 0 0 | 0 0 0 3728 -41 0 0 | 0 0 0 0 0
23-JAN-26 23400 C 0 0 0 0 0 | 0 0 0 3528 -41 0 0 | 0 0 0 0 0
23-JAN-26 23600 C 0 0 0 0 0 | 0 0 0 3328 -42 0 0 | 0 0 0 0 0
23-JAN-26 23800 C 0 0 0 0 0 | 0 0 0 3128 -42 0 0 | 0 0 0 0 0
23-JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2928 -42 0 0 | 0 0 0 0 0
23-JAN-26 24200 C 0 0 0 0 0 | 0 0 0 2729 -42 26 0 | 0 0 0 0 0
23-JAN-26 24400 C 0 0 0 0 0 | 0 0 0 2529 -43 24 0 | 0 0 0 0 0
23-JAN-26 24600 C 0 0 0 0 0 | 0 0 0 2330 -44 24 0 | 0 0 0 0 0
23-JAN-26 24800 C 0 0 0 0 0 | 0 0 0 2132 -45 24 0 | 0 0 0 0 0
23-JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1934 -47 23 0 | 0 0 0 0 0
23-JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1738 -49 23 0 | 0 0 0 0 0
23-JAN-26 25400 C 0 0 0 0 0 | 0 0 0 1544 -51 23 0 | 0 0 0 0 0
23-JAN-26 25600 C 0 0 0 0 0 | 0 0 0 1354 -53 22 0 | 0 0 0 0 0
23-JAN-26 25800 C 0 0 0 0 0 | 0 0 0 1168 -56 22 0 | 0 0 0 0 0
23-JAN-26 26000 C 0 0 0 0 0 | 0 0 0 988 -59 21 0 | 485 485 0 2 0
23-JAN-26 26200 C 0 0 0 0 0 | 1044 1044 1044 818 -61 21 1 | 1044 383 1 11 0
23-JAN-26 26400 C 0 0 0 0 0 | 0 0 0 659 -62 20 0 | 420 286 0 7 0
23-JAN-26 26600 C 593 593 515 515 4 | 748 748 515 499 -61 19 3 | 748 180 7 7 +1
23-JAN-26 26800 C 0 0 0 0 0 | 420 518 360 375 -59 19 25 | 534 143 25 29 +10
23-JAN-26 27000 C 340 344 258 300 25 | 320 468 246 273 -58 19 87 | 468 108 112 64 +32
23-JAN-26 27200 C 211 211 193 193 12 | 243 349 180 198 -50 19 92 | 356 68 104 67 +14
23-JAN-26 27400 C 163 163 140 162 24 | 174 272 126 142 -44 20 142 | 276 57 166 85 +28
23-JAN-26 27600 C 145 145 104 116 25 | 124 200 89 101 -38 20 141 | 206 38 166 73 +9
23-JAN-26 27800 C 110 110 75 81 50 | 91 145 62 71 -31 21 251 | 172 27 301 112 +59
23-JAN-26 28000 C 60 65 55 59 13 | 67 106 45 49 -26 21 121 | 126 18 134 77 +19
23-JAN-26 28200 C 43 43 43 43 3 | 45 79 33 34 -21 22 28 | 105 12 31 37 +9
23-JAN-26 28400 C 31 32 31 32 3 | 36 58 24 24 -16 23 93 | 70 10 96 111 +67
23-JAN-26 28600 C 0 0 0 0 0 | 43 43 18 17 -14 23 18 | 55 8 18 47 0
23-JAN-26 28800 C 19 19 19 19 1 | 20 28 15 12 -10 24 29 | 41 7 30 28 -5
23-JAN-26 29000 C 0 0 0 0 0 | 14 19 11 8 -8 24 77 | 28 6 77 87 +64
23-JAN-26 29200 C 0 0 0 0 0 | 12 13 9 6 -6 25 41 | 26 5 41 85 +26
23-JAN-26 29400 C 0 0 0 0 0 | 7 8 7 4 -5 25 31 | 8 5 31 66 +22
23-JAN-26 29600 C 0 0 0 0 0 | 9 9 6 3 -4 26 2 | 19 6 2 23 +2
23-JAN-26 29800 C 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 15 3 0 16 0
23-JAN-26 30000 C 0 0 0 0 0 | 5 5 5 1 -3 26 3 | 12 5 3 7 +2
23-JAN-26 30200 C 0 0 0 0 0 | 4 4 4 1 -1 27 5 | 4 4 5 5 +3
23-JAN-26 30400 C 0 0 0 0 0 | 4 4 4 1 0 29 4 | 4 4 4 4 +4
23-JAN-26 30600 C 0 0 0 0 0 | 4 4 4 1 0 30 2 | 6 4 2 2 +1
23-JAN-26 30800 C 0 0 0 0 0 | 3 3 3 1 0 32 10 | 3 3 10 23 +10
23-JAN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
23-JAN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 4 3 0 12 0
23-JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 2 2 0 3 0
23-JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
23-JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
23-JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
23-JAN-26 32200 C 0 0 0 0 0 | 2 2 2 1 0 41 1 | 2 2 1 1 +1
23-JAN-26 32400 C - - - - - | 0 0 0 1 - 43 0 | 0 0 0 0 -
TOTAL CALL 160 | TOTAL CALL 1207 | TOTAL CALL 1367 1091 +378
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-JAN-26 20800 P 0 0 0 0 0 | 2 2 2 1 0 59 3 | 5 2 3 89 +3
23-JAN-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 3 3 0 3 0
23-JAN-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 6 3 0 171 0
23-JAN-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 7 6 0 29 0
23-JAN-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 8 6 0 33 0
23-JAN-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
23-JAN-26 22000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 10 7 0 21 0
23-JAN-26 22200 P 6 6 6 6 1 | 0 0 0 1 0 45 0 | 6 6 1 1 +1
23-JAN-26 22400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
23-JAN-26 22600 P 8 8 8 8 1 | 0 0 0 1 0 41 0 | 10 8 1 7 +1
23-JAN-26 22800 P 0 0 0 0 0 | 7 7 6 1 0 39 3 | 7 6 3 3 +3
23-JAN-26 23000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
23-JAN-26 23200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 14 11 0 26 0
23-JAN-26 23400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 19 10 0 36 0
23-JAN-26 23600 P 0 0 0 0 0 | 10 10 9 1 0 32 12 | 17 9 12 74 +12
23-JAN-26 23800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 22 13 0 14 0
23-JAN-26 24000 P 0 0 0 0 0 | 11 11 11 1 -1 28 3 | 23 11 3 25 +3
23-JAN-26 24200 P 0 0 0 0 0 | 13 13 12 1 -2 26 8 | 24 12 8 23 -1
23-JAN-26 24400 P 0 0 0 0 0 | 15 15 13 2 -2 26 20 | 30 13 20 26 +16
23-JAN-26 24600 P 20 20 20 20 2 | 16 16 14 3 -3 25 82 | 38 14 84 92 +61
23-JAN-26 24800 P 24 24 24 24 1 | 18 18 17 4 -4 24 40 | 41 17 41 84 +22
23-JAN-26 25000 P 25 25 25 25 2 | 21 22 19 7 -5 24 36 | 54 19 38 50 +31
23-JAN-26 25200 P 29 33 29 33 2 | 25 26 22 11 -7 23 40 | 61 21 42 72 +32
23-JAN-26 25400 P 0 0 0 0 0 | 30 31 25 17 -10 23 26 | 92 25 26 39 +9
23-JAN-26 25600 P 0 0 0 0 0 | 31 39 31 26 -13 22 30 | 125 30 30 30 +8
23-JAN-26 25800 P 63 67 54 54 38 | 45 54 38 41 -16 22 56 | 176 38 94 35 -14
23-JAN-26 26000 P 0 0 0 0 0 | 60 69 46 61 -15 21 130 | 239 46 130 107 +32
23-JAN-26 26200 P 109 126 98 112 18 | 92 101 61 87 -20 21 120 | 331 61 138 54 +21
23-JAN-26 26400 P 129 175 128 154 21 | 131 138 82 127 -21 20 119 | 395 82 140 92 +30
23-JAN-26 26600 P 212 244 212 228 25 | 192 199 115 181 -20 20 122 | 441 115 147 39 -6
23-JAN-26 26800 P 253 328 253 322 12 | 238 282 169 254 -18 19 98 | 484 169 110 48 +24
23-JAN-26 27000 P 345 410 345 410 4 | 298 396 233 355 -10 19 50 | 500 233 54 63 +30
23-JAN-26 27200 P 0 0 0 0 0 | 330 492 330 472 -10 19 44 | 604 330 44 20 0
23-JAN-26 27400 P 0 0 0 0 0 | 434 437 434 619 +13 20 6 | 631 434 6 17 +6
23-JAN-26 27600 P 0 0 0 0 0 | 0 0 0 776 +2 21 0 | 0 0 0 0 0
23-JAN-26 27800 P 0 0 0 0 0 | 0 0 0 945 +8 21 0 | 0 0 0 0 0
23-JAN-26 28000 P 0 0 0 0 0 | 0 0 0 1123 +14 22 0 | 0 0 0 0 0
23-JAN-26 28200 P 0 0 0 0 0 | 0 0 0 1307 +19 22 0 | 0 0 0 0 0
23-JAN-26 28400 P 0 0 0 0 0 | 0 0 0 1496 +24 23 0 | 0 0 0 0 0
23-JAN-26 28600 P 0 0 0 0 0 | 0 0 0 1688 +27 23 0 | 0 0 0 0 0
23-JAN-26 28800 P 0 0 0 0 0 | 0 0 0 1883 +30 23 0 | 0 0 0 0 0
23-JAN-26 29000 P 0 0 0 0 0 | 0 0 0 2080 +33 24 0 | 0 0 0 0 0
23-JAN-26 29200 P 0 0 0 0 0 | 0 0 0 2277 +35 24 0 | 0 0 0 0 0
23-JAN-26 29400 P 0 0 0 0 0 | 0 0 0 2475 +36 24 0 | 0 0 0 0 0
23-JAN-26 29600 P 0 0 0 0 0 | 0 0 0 2674 +37 25 0 | 0 0 0 0 0
23-JAN-26 29800 P 0 0 0 0 0 | 0 0 0 2874 +39 26 0 | 0 0 0 0 0
23-JAN-26 30000 P 0 0 0 0 0 | 0 0 0 3073 +39 26 0 | 0 0 0 0 0
23-JAN-26 30200 P 0 0 0 0 0 | 0 0 0 3273 +40 27 0 | 0 0 0 0 0
23-JAN-26 30400 P 0 0 0 0 0 | 0 0 0 3473 +40 29 0 | 0 0 0 0 0
23-JAN-26 30600 P 0 0 0 0 0 | 0 0 0 3672 +40 0 0 | 0 0 0 0 0
23-JAN-26 30800 P 0 0 0 0 0 | 0 0 0 3872 +40 0 0 | 0 0 0 0 0
23-JAN-26 31000 P 0 0 0 0 0 | 0 0 0 4072 +40 0 0 | 0 0 0 0 0
23-JAN-26 31200 P 0 0 0 0 0 | 0 0 0 4272 +40 0 0 | 0 0 0 0 0
23-JAN-26 31400 P 0 0 0 0 0 | 0 0 0 4472 +41 0 0 | 0 0 0 0 0
23-JAN-26 31600 P 0 0 0 0 0 | 0 0 0 4672 +41 0 0 | 0 0 0 0 0
23-JAN-26 31800 P 0 0 0 0 0 | 0 0 0 4872 +41 0 0 | 0 0 0 0 0
23-JAN-26 32000 P 0 0 0 0 0 | 0 0 0 5072 +41 0 0 | 0 0 0 0 0
23-JAN-26 32200 P 0 0 0 0 0 | 0 0 0 5272 +41 0 0 | 0 0 0 0 0
23-JAN-26 32400 P - - - - - | 0 0 0 5472 - 0 0 | 0 0 0 0 -
TOTAL PUT 127 | TOTAL PUT 1048 | TOTAL PUT 1175 1423 +324
| WEEKLY PUT/CALL RATIO 0.85
| WEEKLY TOTAL 2542 2514 +702
MARKET PUT/CALL RATIO 1.14
MARKET TOTAL 21760 15908 +2611
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED