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 08-MAY-26 26800 2713 43 20 82 21 744 +30
P 08-MAY-26 26400 2065 41 21 218 27 458 -208
P 08-MAY-26 26200 1989 14 22 120 10 490 -118
C 08-MAY-26 26600 1950 115 20 166 39 490 +82
P 08-MAY-26 26000 1761 5 24 58 4 513 -59
C 08-MAY-26 27000 1622 14 21 35 6 611 +9
P 08-MAY-26 26600 1308 108 20 347 79 802 -296
C 08-MAY-26 26400 768 247 20 300 81 295 +171
P 08-MAY-26 25800 609 2 27 26 3 473 -30
P 08-MAY-26 25600 558 1 30 13 2 662 -14
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 MAY 2026, WEDNESDAY 07 MAY 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
08-MAY-26 20400 C 0 0 0 0 0 | 0 0 0 6220 +390 228 0 | 0 0 0 0 0
08-MAY-26 20600 C 0 0 0 0 0 | 0 0 0 6007 +377 0 0 | 0 0 0 0 0
08-MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5807 +377 0 0 | 0 0 0 0 0
08-MAY-26 21000 C 0 0 0 0 0 | 0 0 0 5607 +377 0 0 | 0 0 0 0 0
08-MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5407 +377 0 0 | 0 0 0 0 0
08-MAY-26 21400 C 0 0 0 0 0 | 0 0 0 5207 +377 0 0 | 0 0 0 0 0
08-MAY-26 21600 C 0 0 0 0 0 | 0 0 0 5007 +377 0 0 | 0 0 0 0 0
08-MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4807 +377 0 0 | 0 0 0 0 0
08-MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4607 +377 0 0 | 0 0 0 0 0
08-MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4407 +377 0 0 | 0 0 0 0 0
08-MAY-26 22400 C 0 0 0 0 0 | 0 0 0 4207 +377 0 0 | 0 0 0 0 0
08-MAY-26 22600 C 0 0 0 0 0 | 0 0 0 4007 +377 0 0 | 0 0 0 0 0
08-MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3807 +377 0 0 | 0 0 0 0 0
08-MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3607 +377 0 0 | 0 0 0 0 0
08-MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3407 +377 0 0 | 0 0 0 0 0
08-MAY-26 23400 C 0 0 0 0 0 | 0 0 0 3207 +377 0 0 | 0 0 0 0 0
08-MAY-26 23600 C 0 0 0 0 0 | 0 0 0 3007 +377 0 0 | 0 0 0 0 0
08-MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2807 +377 0 0 | 0 0 0 0 0
08-MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2607 +377 0 0 | 0 0 0 0 0
08-MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2407 +377 0 0 | 0 0 0 0 0
08-MAY-26 24400 C 0 0 0 0 0 | 0 0 0 2207 +377 0 0 | 0 0 0 2 0
08-MAY-26 24600 C 0 0 0 0 0 | 0 0 0 2007 +377 0 0 | 0 0 0 2 0
08-MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1807 +376 0 0 | 0 0 0 21 0
08-MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1607 +375 0 0 | 0 0 0 2 0
08-MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1407 +373 0 0 | 0 0 0 19 0
08-MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1207 +369 0 0 | 679 399 0 8 0
08-MAY-26 25600 C 882 882 882 882 1 | 0 0 0 1007 +374 0 0 | 882 255 1 52 -1
08-MAY-26 25800 C 521 690 521 690 14 | 787 808 787 808 +354 24 2 | 808 151 16 179 +6
08-MAY-26 26000 C 356 508 356 500 45 | 600 638 547 624 +337 32 34 | 638 79 79 1150 -16
08-MAY-26 26200 C 165 365 165 352 253 | 392 460 362 421 +265 22 283 | 460 37 536 384 -125
08-MAY-26 26400 C 81 228 81 178 448 | 196 300 196 247 +171 20 320 | 300 16 768 295 -198
08-MAY-26 26600 C 39 125 39 106 722 | 106 166 86 115 +82 20 1228 | 166 6 1950 490 +156
08-MAY-26 26800 C 25 69 21 54 557 | 43 82 31 43 +30 20 2156 | 93 3 2713 744 +209
08-MAY-26 27000 C 6 32 6 15 295 | 17 35 9 14 +9 21 1327 | 70 1 1622 611 +284
08-MAY-26 27200 C 5 15 3 5 134 | 6 13 3 4 +2 22 395 | 30 1 529 565 +202
08-MAY-26 27400 C 3 4 1 3 83 | 3 5 1 1 0 23 154 | 34 1 237 281 +117
08-MAY-26 27600 C 3 3 1 2 23 | 1 3 1 1 0 28 73 | 23 1 96 163 +16
08-MAY-26 27800 C 1 1 1 1 29 | 1 1 1 1 0 33 19 | 15 1 48 82 +41
08-MAY-26 28000 C 1 1 1 1 1 | 0 0 0 1 0 38 0 | 4 1 1 44 +1
08-MAY-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 2 1 0 30 0
08-MAY-26 28400 C 0 0 0 0 1 | 0 0 0 1 0 47 0 | 5 2 1 12 +1
08-MAY-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 1 1 0 1 0
08-MAY-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
08-MAY-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 2 2 0 2 0
08-MAY-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
08-MAY-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
08-MAY-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
08-MAY-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
08-MAY-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
08-MAY-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
08-MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
08-MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
08-MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
08-MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
08-MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
08-MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
08-MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
TOTAL CALL 2606 | TOTAL CALL 5991 | TOTAL CALL 8597 5139 +693
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-MAY-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 3 1 0 73 0
08-MAY-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 3 2 0 27 0
08-MAY-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 5 1 0 44 0
08-MAY-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 5 1 0 82 0
08-MAY-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 6 1 0 84 0
08-MAY-26 21400 P 0 0 0 0 0 | 1 1 1 1 0 143 2 | 4 1 2 24 0
08-MAY-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 6 1 0 56 0
08-MAY-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 6 1 0 46 0
08-MAY-26 22000 P 0 0 0 0 0 | 1 1 1 1 0 127 1 | 6 1 1 58 0
08-MAY-26 22200 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 6 4 0 26 0
08-MAY-26 22400 P 0 0 0 0 0 | 1 1 1 1 0 115 27 | 6 1 27 162 +22
08-MAY-26 22600 P 0 0 0 0 0 | 1 1 1 1 0 110 89 | 8 1 89 245 +74
08-MAY-26 22800 P 0 0 0 0 0 | 1 1 1 1 0 105 43 | 9 1 43 151 +41
08-MAY-26 23000 P 1 1 1 1 1 | 1 1 1 1 0 99 33 | 10 1 34 195 +33
08-MAY-26 23200 P 1 1 1 1 2 | 1 1 1 1 0 94 33 | 11 1 35 199 +27
08-MAY-26 23400 P 0 0 0 0 1 | 1 2 1 1 0 88 150 | 14 1 151 308 +104
08-MAY-26 23600 P 2 2 2 2 9 | 1 2 1 1 0 83 130 | 15 1 139 276 +81
08-MAY-26 23800 P 2 2 2 2 1 | 1 2 1 1 0 78 112 | 16 1 113 343 +5
08-MAY-26 24000 P 2 2 2 2 2 | 2 2 1 1 0 72 44 | 22 1 46 408 +8
08-MAY-26 24200 P 2 2 2 2 26 | 1 1 1 1 0 67 61 | 30 1 87 656 +21
08-MAY-26 24400 P 2 2 2 2 39 | 2 2 1 1 0 62 10 | 40 1 49 291 -20
08-MAY-26 24600 P 2 3 2 2 38 | 2 2 2 1 0 56 6 | 57 2 44 369 -11
08-MAY-26 24800 P 3 3 2 2 71 | 2 2 2 1 0 51 36 | 81 2 107 461 +7
08-MAY-26 25000 P 4 4 3 3 23 | 2 3 2 1 -1 46 48 | 120 2 71 227 +29
08-MAY-26 25200 P 5 6 3 3 149 | 3 3 2 1 -3 40 347 | 168 2 496 692 -16
08-MAY-26 25400 P 8 8 4 4 112 | 3 4 2 1 -7 35 111 | 238 2 223 370 +8
08-MAY-26 25600 P 12 13 6 6 167 | 5 6 2 1 -14 30 391 | 323 2 558 662 +81
08-MAY-26 25800 P 21 26 9 10 275 | 10 10 3 2 -30 27 334 | 433 3 609 473 -35
08-MAY-26 26000 P 54 58 13 13 750 | 18 20 4 5 -59 24 1011 | 537 4 1761 513 -112
08-MAY-26 26200 P 120 120 38 38 468 | 45 45 10 14 -118 22 1521 | 587 10 1989 490 +395
08-MAY-26 26400 P 201 218 88 88 282 | 94 98 27 41 -208 21 1783 | 708 27 2065 458 +423
08-MAY-26 26600 P 345 347 193 228 51 | 208 208 79 108 -296 20 1257 | 876 79 1308 802 +601
08-MAY-26 26800 P 352 357 336 357 7 | 296 297 200 240 -343 21 66 | 357 200 73 46 +46
08-MAY-26 27000 P 518 518 518 518 1 | 391 421 368 408 -367 22 14 | 518 368 15 209 +9
08-MAY-26 27200 P 0 0 0 0 0 | 0 0 0 597 -374 22 0 | 1441 1441 0 3 0
08-MAY-26 27400 P 0 0 0 0 0 | 0 0 0 794 -376 23 0 | 0 0 0 0 0
08-MAY-26 27600 P 0 0 0 0 0 | 0 0 0 993 -377 0 0 | 0 0 0 0 0
08-MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1193 -377 0 0 | 0 0 0 0 0
08-MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1393 -377 0 0 | 0 0 0 0 0
08-MAY-26 28200 P 0 0 0 0 0 | 0 0 0 1593 -377 0 0 | 0 0 0 0 0
08-MAY-26 28400 P 0 0 0 0 0 | 0 0 0 1793 -377 0 0 | 0 0 0 0 0
08-MAY-26 28600 P 0 0 0 0 0 | 0 0 0 1993 -377 0 0 | 0 0 0 0 0
08-MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2193 -377 0 0 | 0 0 0 0 0
08-MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2393 -377 0 0 | 0 0 0 0 0
08-MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2593 -377 0 0 | 0 0 0 0 0
08-MAY-26 29400 P 0 0 0 0 0 | 0 0 0 2793 -377 0 0 | 0 0 0 0 0
08-MAY-26 29600 P 0 0 0 0 0 | 0 0 0 2993 -377 0 0 | 0 0 0 0 0
08-MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3193 -377 0 0 | 0 0 0 0 0
08-MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3393 -377 0 0 | 0 0 0 0 0
08-MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3593 -377 0 0 | 0 0 0 0 0
08-MAY-26 30400 P 0 0 0 0 0 | 0 0 0 3793 -377 0 0 | 0 0 0 0 0
08-MAY-26 30600 P 0 0 0 0 0 | 0 0 0 3993 -377 0 0 | 0 0 0 0 0
08-MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4193 -377 0 0 | 0 0 0 0 0
08-MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4393 -377 0 0 | 0 0 0 0 0
08-MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4593 -377 0 0 | 0 0 0 0 0
08-MAY-26 31400 P 0 0 0 0 0 | 0 0 0 4793 -377 0 0 | 0 0 0 0 0
08-MAY-26 31600 P 0 0 0 0 0 | 0 0 0 4993 -377 0 0 | 0 0 0 0 0
TOTAL PUT 2475 | TOTAL PUT 7660 | TOTAL PUT 10135 9529 +1821
| WEEKLY PUT/CALL RATIO 1.17
| WEEKLY TOTAL 18732 14668 +2514
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
15-MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5976 +384 0 0 | 0 0 0 0 0
15-MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5776 +386 0 0 | 0 0 0 0 0
15-MAY-26 21000 C 0 0 0 0 0 | 0 0 0 5576 +386 0 0 | 0 0 0 0 0
15-MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5376 +386 0 0 | 0 0 0 0 0
15-MAY-26 21400 C 0 0 0 0 0 | 0 0 0 5176 +386 0 0 | 0 0 0 0 0
15-MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4976 +386 0 0 | 0 0 0 0 0
15-MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4776 +386 0 0 | 0 0 0 0 0
15-MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4576 +386 0 0 | 0 0 0 0 0
15-MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4376 +386 0 0 | 0 0 0 0 0
15-MAY-26 22400 C 0 0 0 0 0 | 0 0 0 4176 +386 0 0 | 0 0 0 0 0
15-MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3976 +385 0 0 | 0 0 0 0 0
15-MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3776 +385 0 0 | 0 0 0 0 0
15-MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3576 +385 0 0 | 0 0 0 0 0
15-MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3376 +384 0 0 | 0 0 0 0 0
15-MAY-26 23400 C 0 0 0 0 0 | 0 0 0 3177 +384 31 0 | 0 0 0 0 0
15-MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2977 +383 29 0 | 0 0 0 0 0
15-MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2778 +382 29 0 | 2365 2365 0 2 0
15-MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2579 +381 28 0 | 0 0 0 0 0
15-MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2380 +379 27 0 | 0 0 0 0 0
15-MAY-26 24400 C 0 0 0 0 0 | 0 0 0 2182 +376 27 0 | 0 0 0 0 0
15-MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1985 +372 26 0 | 0 0 0 0 0
15-MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1789 +366 25 0 | 0 0 0 0 0
15-MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1596 +359 25 0 | 0 0 0 1 0
15-MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1405 +349 24 0 | 0 0 0 1 0
15-MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1219 +336 23 0 | 520 520 0 1 0
15-MAY-26 25600 C 0 0 0 0 0 | 1016 1016 1016 1038 +319 23 6 | 1016 409 6 15 0
15-MAY-26 25800 C 688 688 688 688 1 | 0 0 0 865 +311 22 2 | 688 281 3 219 +1
15-MAY-26 26000 C 512 540 506 509 5 | 630 688 630 702 +281 21 7 | 688 200 12 64 -3
15-MAY-26 26200 C 386 482 362 482 12 | 530 552 500 535 +227 19 17 | 552 139 29 375 -8
15-MAY-26 26400 C 264 360 261 340 46 | 377 444 376 404 +184 19 43 | 444 94 89 103 -15
15-MAY-26 26600 C 200 276 186 250 71 | 261 332 257 302 +147 19 243 | 332 59 314 151 +72
15-MAY-26 26800 C 139 196 139 183 26 | 193 245 188 214 +108 19 208 | 245 39 234 178 +110
15-MAY-26 27000 C 84 143 84 135 140 | 133 175 133 155 +84 20 169 | 175 24 309 399 +131
15-MAY-26 27200 C 79 103 71 92 35 | 95 122 90 107 +60 20 258 | 122 15 293 211 +133
15-MAY-26 27400 C 71 71 42 63 23 | 66 84 59 72 +43 20 157 | 84 12 180 80 +17
15-MAY-26 27600 C 20 45 20 41 94 | 41 52 40 47 +28 21 50 | 52 6 144 78 -18
15-MAY-26 27800 C 15 32 15 23 68 | 32 39 26 30 +19 21 47 | 39 4 115 77 -25
15-MAY-26 28000 C 8 19 8 14 161 | 20 25 15 18 +11 21 89 | 25 4 250 211 +195
15-MAY-26 28200 C 11 11 8 8 15 | 11 15 10 11 +7 21 38 | 15 3 53 49 +39
15-MAY-26 28400 C 0 0 0 0 0 | 8 8 8 6 +3 21 2 | 8 2 2 12 0
15-MAY-26 28600 C 0 0 0 0 0 | 4 4 4 4 +2 22 1 | 4 2 1 7 -1
15-MAY-26 28800 C 0 0 0 0 0 | 3 3 2 3 +2 23 2 | 3 2 2 5 +2
15-MAY-26 29000 C 0 0 0 0 0 | 2 2 2 2 +1 23 7 | 2 2 7 7 +7
15-MAY-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
15-MAY-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1 1 0 1 0
15-MAY-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
15-MAY-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
15-MAY-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
15-MAY-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
15-MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
15-MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
15-MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
15-MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
15-MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
15-MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
15-MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
TOTAL CALL 697 | TOTAL CALL 1346 | TOTAL CALL 2043 2247 +637
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
15-MAY-26 20600 P 3 3 3 3 1 | 3 4 3 1 0 58 9 | 6 3 10 51 +4
15-MAY-26 20800 P 0 0 0 0 0 | 3 3 3 1 0 56 4 | 6 2 4 20 +4
15-MAY-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 7 5 0 7 0
15-MAY-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
15-MAY-26 21400 P 0 0 0 0 0 | 4 4 4 1 0 50 5 | 9 4 5 7 +1
15-MAY-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 10 6 0 6 0
15-MAY-26 21800 P 5 5 5 5 1 | 5 5 5 1 0 46 12 | 10 5 13 37 +13
15-MAY-26 22000 P 0 0 0 0 0 | 6 6 6 1 0 44 1 | 10 6 1 23 +1
15-MAY-26 22200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 12 10 0 6 0
15-MAY-26 22400 P 0 0 0 0 0 | 6 6 6 1 0 40 1 | 12 6 1 10 0
15-MAY-26 22600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 11 9 0 2 0
15-MAY-26 22800 P 5 8 5 8 2 | 8 8 8 1 0 36 2 | 14 5 4 29 +4
15-MAY-26 23000 P 0 0 0 0 0 | 9 9 9 1 0 34 5 | 16 9 5 24 0
15-MAY-26 23200 P 9 9 9 9 1 | 8 10 8 1 -1 33 7 | 15 8 8 11 +5
15-MAY-26 23400 P 10 10 9 9 5 | 10 10 10 1 -2 31 1 | 21 9 6 32 +2
15-MAY-26 23600 P 10 10 10 10 1 | 11 11 10 1 -3 29 6 | 25 10 7 87 +1
15-MAY-26 23800 P 11 11 10 10 14 | 11 11 11 2 -4 29 7 | 24 10 21 52 +15
15-MAY-26 24000 P 13 13 13 13 1 | 12 12 11 3 -5 28 33 | 37 11 34 133 +27
15-MAY-26 24200 P 14 14 12 12 7 | 12 13 12 4 -8 27 6 | 46 12 13 125 +7
15-MAY-26 24400 P 16 18 15 15 41 | 15 15 14 6 -11 27 9 | 60 14 50 158 +15
15-MAY-26 24600 P 21 22 20 20 42 | 17 17 15 9 -15 26 12 | 80 15 54 135 +48
15-MAY-26 24800 P 25 25 22 22 26 | 22 22 19 14 -19 25 28 | 107 19 54 43 -6
15-MAY-26 25000 P 36 39 29 29 34 | 26 27 21 20 -26 25 55 | 141 21 89 129 +4
15-MAY-26 25200 P 50 54 37 37 18 | 32 33 27 30 -34 24 26 | 186 27 44 127 -5
15-MAY-26 25400 P 70 76 50 55 90 | 47 47 36 41 -49 23 47 | 250 36 137 184 -11
15-MAY-26 25600 P 98 112 70 76 36 | 71 71 49 60 -65 22 181 | 335 49 217 234 +114
15-MAY-26 25800 P 155 155 105 112 55 | 104 104 70 86 -86 22 179 | 430 70 234 192 +96
15-MAY-26 26000 P 201 219 150 160 38 | 160 160 102 122 -111 21 340 | 524 102 378 249 +162
15-MAY-26 26200 P 266 306 209 215 46 | 196 200 152 170 -153 20 152 | 667 152 198 155 +74
15-MAY-26 26400 P 333 342 284 305 21 | 289 289 218 234 -198 20 118 | 575 218 139 54 +42
15-MAY-26 26600 P 405 405 405 405 1 | 370 382 299 323 -246 19 130 | 605 299 131 87 +84
15-MAY-26 26800 P 0 0 0 0 0 | 414 440 414 440 -279 20 4 | 440 414 4 4 +4
15-MAY-26 27000 P 0 0 0 0 0 | 0 0 0 577 -306 20 1 | 0 0 1 0 -1
15-MAY-26 27200 P 0 0 0 0 0 | 0 0 0 729 -329 20 1 | 0 0 1 0 -1
15-MAY-26 27400 P 0 0 0 0 0 | 0 0 0 894 -346 20 0 | 0 0 0 0 0
15-MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1070 -359 21 0 | 0 0 0 0 0
15-MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1253 -368 21 0 | 0 0 0 0 0
15-MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1442 -375 21 0 | 0 0 0 0 0
15-MAY-26 28200 P 0 0 0 0 0 | 0 0 0 1635 -379 21 0 | 0 0 0 0 0
15-MAY-26 28400 P 0 0 0 0 0 | 0 0 0 1831 -381 22 0 | 0 0 0 0 0
15-MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2028 -383 22 0 | 0 0 0 0 0
15-MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2226 -385 22 0 | 0 0 0 0 0
15-MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2425 -385 21 0 | 0 0 0 0 0
15-MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2625 -385 23 0 | 0 0 0 0 0
15-MAY-26 29400 P 0 0 0 0 0 | 0 0 0 2824 -386 0 0 | 0 0 0 0 0
15-MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3024 -386 0 0 | 0 0 0 0 0
15-MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3224 -386 0 0 | 0 0 0 0 0
15-MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3424 -386 0 0 | 0 0 0 0 0
15-MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3624 -386 0 0 | 0 0 0 0 0
15-MAY-26 30400 P 0 0 0 0 0 | 0 0 0 3824 -386 0 0 | 0 0 0 0 0
15-MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4024 -386 0 0 | 0 0 0 0 0
15-MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4224 -386 0 0 | 0 0 0 0 0
15-MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4424 -386 0 0 | 0 0 0 0 0
15-MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4624 -386 0 0 | 0 0 0 0 0
15-MAY-26 31400 P 0 0 0 0 0 | 0 0 0 4824 -386 0 0 | 0 0 0 0 0
15-MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5024 -386 0 0 | 0 0 0 0 0
TOTAL PUT 481 | TOTAL PUT 1382 | TOTAL PUT 1863 2413 +703
| WEEKLY PUT/CALL RATIO 0.91
| WEEKLY TOTAL 3906 4660 +1340
MARKET PUT/CALL RATIO 1.12
MARKET TOTAL 22638 19328 +3854
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED