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 08-MAY-26 26200 2168 0 0 23 1 805 -14
C 08-MAY-26 26400 1800 0 0 275 1 951 -247
C 15-MAY-26 26600 1659 165 19 305 139 1135 -137
P 08-MAY-26 26400 1632 0 0 125 19 0 -41
C 08-MAY-26 26600 1036 0 0 126 1 676 -115
C 08-MAY-26 26800 955 0 0 43 1 944 -43
C 15-MAY-26 27000 681 69 19 155 56 246 -86
P 08-MAY-26 26000 623 0 0 6 1 863 -5
P 08-MAY-26 26600 599 0 0 323 69 0 -108
C 15-MAY-26 26200 585 350 19 474 295 306 -185
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 MAY 2026, THURSDAY 08 MAY 2026, 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
08-MAY-26 20400 C 0 0 0 0 0 | 0 0 0 0 -6220 0 0 | 0 0 0 0 0
08-MAY-26 20600 C 0 0 0 0 0 | 0 0 0 0 -6007 0 0 | 0 0 0 0 0
08-MAY-26 20800 C 0 0 0 0 0 | 0 0 0 0 -5807 0 0 | 0 0 0 0 0
08-MAY-26 21000 C 0 0 0 0 0 | 0 0 0 0 -5607 0 0 | 0 0 0 0 0
08-MAY-26 21200 C 0 0 0 0 0 | 0 0 0 0 -5407 0 0 | 0 0 0 0 0
08-MAY-26 21400 C 0 0 0 0 0 | 0 0 0 0 -5207 0 0 | 0 0 0 0 0
08-MAY-26 21600 C 0 0 0 0 0 | 0 0 0 0 -5007 0 0 | 0 0 0 0 0
08-MAY-26 21800 C 0 0 0 0 0 | 0 0 0 0 -4807 0 0 | 0 0 0 0 0
08-MAY-26 22000 C 0 0 0 0 0 | 0 0 0 0 -4607 0 0 | 0 0 0 0 0
08-MAY-26 22200 C 0 0 0 0 0 | 0 0 0 0 -4407 0 0 | 0 0 0 0 0
08-MAY-26 22400 C 0 0 0 0 0 | 0 0 0 0 -4207 0 0 | 0 0 0 0 0
08-MAY-26 22600 C 0 0 0 0 0 | 0 0 0 0 -4007 0 0 | 0 0 0 0 0
08-MAY-26 22800 C 0 0 0 0 0 | 0 0 0 0 -3807 0 0 | 0 0 0 0 0
08-MAY-26 23000 C 0 0 0 0 0 | 0 0 0 0 -3607 0 0 | 0 0 0 0 0
08-MAY-26 23200 C 0 0 0 0 0 | 0 0 0 0 -3407 0 0 | 0 0 0 0 0
08-MAY-26 23400 C 0 0 0 0 0 | 0 0 0 0 -3207 0 0 | 0 0 0 0 0
08-MAY-26 23600 C 0 0 0 0 0 | 0 0 0 0 -3007 0 0 | 0 0 0 0 0
08-MAY-26 23800 C 0 0 0 0 0 | 0 0 0 0 -2807 0 0 | 0 0 0 0 0
08-MAY-26 24000 C 0 0 0 0 0 | 0 0 0 0 -2607 0 0 | 0 0 0 0 0
08-MAY-26 24200 C 0 0 0 0 0 | 0 0 0 0 -2407 0 0 | 0 0 0 0 0
08-MAY-26 24400 C 0 0 0 0 0 | 0 0 0 0 -2207 0 0 | 0 0 0 0 -2
08-MAY-26 24600 C 0 0 0 0 0 | 0 0 0 0 -2007 0 0 | 0 0 0 0 -2
08-MAY-26 24800 C 0 0 0 0 0 | 0 0 0 0 -1807 0 0 | 0 0 0 0 -21
08-MAY-26 25000 C 0 0 0 0 0 | 0 0 0 0 -1607 0 0 | 0 0 0 0 -2
08-MAY-26 25200 C 0 0 0 0 0 | 0 0 0 0 -1407 0 0 | 0 0 0 0 -19
08-MAY-26 25400 C 0 0 0 0 0 | 0 0 0 0 -1207 0 0 | 679 399 0 0 -8
08-MAY-26 25600 C 0 0 0 0 0 | 725 725 725 0 -1007 0 10 | 882 255 10 0 -52
08-MAY-26 25800 C 727 730 580 580 5 | 520 553 508 0 -808 0 4 | 808 151 9 0 -179
08-MAY-26 26000 C 499 499 448 448 3 | 346 351 290 0 -624 0 190 | 638 79 193 0 -1150
08-MAY-26 26200 C 380 460 180 183 41 | 160 208 80 0 -421 0 485 | 460 37 526 0 -384
08-MAY-26 26400 C 204 275 40 40 194 | 62 77 1 0 -247 0 1606 | 300 1 1800 951 +656
08-MAY-26 26600 C 98 126 10 10 533 | 12 12 1 0 -115 0 503 | 166 1 1036 676 +186
08-MAY-26 26800 C 35 43 1 1 564 | 2 2 1 0 -43 0 391 | 93 1 955 944 +200
08-MAY-26 27000 C 10 12 2 2 152 | 1 1 1 0 -14 0 50 | 70 1 202 578 -33
08-MAY-26 27200 C 2 3 1 1 79 | 1 1 1 0 -4 0 43 | 30 1 122 529 -36
08-MAY-26 27400 C 1 1 1 1 45 | 1 1 1 0 -1 0 22 | 34 1 67 290 +9
08-MAY-26 27600 C 1 1 1 1 2 | 0 0 0 0 -1 0 0 | 23 1 2 165 +2
08-MAY-26 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 1 0 82 0
08-MAY-26 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 44 0
08-MAY-26 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 30 0
08-MAY-26 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 2 0 12 0
08-MAY-26 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
08-MAY-26 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 2 0
08-MAY-26 29200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 30000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 30200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 30400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 30600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 30800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 31000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 31200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 31400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 31600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
08-MAY-26 31800 C - - - - - | 0 0 0 0 - 0 0 | 0 0 0 0 -
08-MAY-26 32000 C - - - - - | 0 0 0 0 - 0 0 | 0 0 0 0 -
TOTAL CALL 1618 | TOTAL CALL 3304 | TOTAL CALL 4922 4304 -835
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 0 -1 0 0 | 3 1 0 73 0
08-MAY-26 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 2 0 27 0
08-MAY-26 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 1 0 44 0
08-MAY-26 21000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 1 0 82 0
08-MAY-26 21200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 1 0 84 0
08-MAY-26 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 24 0
08-MAY-26 21600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 1 0 56 0
08-MAY-26 21800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 1 0 46 0
08-MAY-26 22000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 1 0 58 0
08-MAY-26 22200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 4 0 26 0
08-MAY-26 22400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 1 0 162 0
08-MAY-26 22600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 1 0 245 0
08-MAY-26 22800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 9 1 0 151 0
08-MAY-26 23000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 1 0 195 0
08-MAY-26 23200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 11 1 0 199 0
08-MAY-26 23400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 14 1 0 308 0
08-MAY-26 23600 P 0 0 0 0 0 | 1 1 1 0 -1 0 5 | 15 1 5 276 0
08-MAY-26 23800 P 1 1 1 1 4 | 1 1 1 0 -1 0 4 | 16 1 8 343 0
08-MAY-26 24000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 1 0 408 0
08-MAY-26 24200 P 1 1 1 1 6 | 1 1 1 0 -1 0 2 | 30 1 8 661 +5
08-MAY-26 24400 P 1 1 1 1 8 | 1 1 1 0 -1 0 3 | 40 1 11 287 -4
08-MAY-26 24600 P 1 1 1 1 18 | 1 1 1 0 -1 0 3 | 57 1 21 369 0
08-MAY-26 24800 P 1 2 1 1 24 | 1 1 1 0 -1 0 6 | 81 1 30 463 +2
08-MAY-26 25000 P 1 1 1 1 14 | 1 1 1 0 -1 0 3 | 120 1 17 237 +10
08-MAY-26 25200 P 2 2 1 1 12 | 1 1 1 0 -1 0 22 | 168 1 34 694 +2
08-MAY-26 25400 P 3 3 1 1 25 | 1 1 1 0 -1 0 1 | 238 1 26 358 -12
08-MAY-26 25600 P 2 2 1 1 31 | 1 1 1 0 -1 0 33 | 323 1 64 658 -4
08-MAY-26 25800 P 3 3 1 2 30 | 1 1 1 0 -2 0 31 | 433 1 61 493 +20
08-MAY-26 26000 P 5 6 2 3 94 | 2 2 1 0 -5 0 529 | 537 1 623 863 +350
08-MAY-26 26200 P 15 23 3 15 385 | 9 23 1 0 -14 0 1783 | 587 1 2168 805 +315
08-MAY-26 26400 P 45 100 19 100 686 | 75 125 41 0 -41 0 946 | 708 19 1632 0 -458
08-MAY-26 26600 P 127 261 69 261 203 | 240 323 198 0 -108 0 396 | 876 69 599 0 -802
08-MAY-26 26800 P 200 430 200 430 20 | 420 500 420 0 -240 0 9 | 500 200 29 0 -46
08-MAY-26 27000 P 0 0 0 0 0 | 0 0 0 0 -408 0 0 | 518 368 0 0 -209
08-MAY-26 27200 P 0 0 0 0 0 | 852 852 852 0 -597 0 3 | 1441 852 3 0 -3
08-MAY-26 27400 P 0 0 0 0 0 | 0 0 0 0 -794 0 0 | 0 0 0 0 0
08-MAY-26 27600 P 0 0 0 0 0 | 0 0 0 0 -993 0 0 | 0 0 0 0 0
08-MAY-26 27800 P 0 0 0 0 0 | 0 0 0 0 -1193 0 0 | 0 0 0 0 0
08-MAY-26 28000 P 0 0 0 0 0 | 0 0 0 0 -1393 0 0 | 0 0 0 0 0
08-MAY-26 28200 P 0 0 0 0 0 | 0 0 0 0 -1593 0 0 | 0 0 0 0 0
08-MAY-26 28400 P 0 0 0 0 0 | 0 0 0 0 -1793 0 0 | 0 0 0 0 0
08-MAY-26 28600 P 0 0 0 0 0 | 0 0 0 0 -1993 0 0 | 0 0 0 0 0
08-MAY-26 28800 P 0 0 0 0 0 | 0 0 0 0 -2193 0 0 | 0 0 0 0 0
08-MAY-26 29000 P 0 0 0 0 0 | 0 0 0 0 -2393 0 0 | 0 0 0 0 0
08-MAY-26 29200 P 0 0 0 0 0 | 0 0 0 0 -2593 0 0 | 0 0 0 0 0
08-MAY-26 29400 P 0 0 0 0 0 | 0 0 0 0 -2793 0 0 | 0 0 0 0 0
08-MAY-26 29600 P 0 0 0 0 0 | 0 0 0 0 -2993 0 0 | 0 0 0 0 0
08-MAY-26 29800 P 0 0 0 0 0 | 0 0 0 0 -3193 0 0 | 0 0 0 0 0
08-MAY-26 30000 P 0 0 0 0 0 | 0 0 0 0 -3393 0 0 | 0 0 0 0 0
08-MAY-26 30200 P 0 0 0 0 0 | 0 0 0 0 -3593 0 0 | 0 0 0 0 0
08-MAY-26 30400 P 0 0 0 0 0 | 0 0 0 0 -3793 0 0 | 0 0 0 0 0
08-MAY-26 30600 P 0 0 0 0 0 | 0 0 0 0 -3993 0 0 | 0 0 0 0 0
08-MAY-26 30800 P 0 0 0 0 0 | 0 0 0 0 -4193 0 0 | 0 0 0 0 0
08-MAY-26 31000 P 0 0 0 0 0 | 0 0 0 0 -4393 0 0 | 0 0 0 0 0
08-MAY-26 31200 P 0 0 0 0 0 | 0 0 0 0 -4593 0 0 | 0 0 0 0 0
08-MAY-26 31400 P 0 0 0 0 0 | 0 0 0 0 -4793 0 0 | 0 0 0 0 0
08-MAY-26 31600 P 0 0 0 0 0 | 0 0 0 0 -4993 0 0 | 0 0 0 0 0
08-MAY-26 31800 P - - - - - | 0 0 0 0 - 0 0 | 0 0 0 0 -
08-MAY-26 32000 P - - - - - | 0 0 0 0 - 0 0 | 0 0 0 0 -
TOTAL PUT 1560 | TOTAL PUT 3779 | TOTAL PUT 5339 8695 -834
| WEEKLY PUT/CALL RATIO 1.08
| WEEKLY TOTAL 10261 12999 -1669
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 5727 -249 0 0 | 0 0 0 0 0
15-MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5527 -249 0 0 | 0 0 0 0 0
15-MAY-26 21000 C 0 0 0 0 0 | 0 0 0 5327 -249 0 0 | 0 0 0 0 0
15-MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5127 -249 0 0 | 0 0 0 0 0
15-MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4927 -249 0 0 | 0 0 0 0 0
15-MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4727 -249 0 0 | 0 0 0 0 0
15-MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4527 -249 0 0 | 0 0 0 0 0
15-MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4327 -249 0 0 | 0 0 0 0 0
15-MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4127 -249 0 0 | 0 0 0 0 0
15-MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3927 -249 0 0 | 0 0 0 0 0
15-MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3727 -249 0 0 | 0 0 0 0 0
15-MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3527 -249 0 0 | 0 0 0 0 0
15-MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3327 -249 0 0 | 0 0 0 0 0
15-MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3127 -249 0 0 | 0 0 0 0 0
15-MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2928 -249 31 0 | 0 0 0 0 0
15-MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2728 -249 29 0 | 0 0 0 0 0
15-MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2529 -249 29 0 | 2365 2365 0 2 0
15-MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2330 -249 28 0 | 0 0 0 0 0
15-MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2131 -249 27 0 | 0 0 0 0 0
15-MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1934 -248 26 0 | 0 0 0 0 0
15-MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1737 -248 25 0 | 0 0 0 0 0
15-MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1543 -246 25 0 | 0 0 0 0 0
15-MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1351 -245 24 200 | 0 0 200 201 +200
15-MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1163 -242 23 0 | 0 0 0 1 0
15-MAY-26 25400 C 0 0 0 0 0 | 1000 1000 1000 981 -238 23 201 | 1000 520 201 201 +200
15-MAY-26 25600 C 0 0 0 0 0 | 755 755 746 807 -231 22 2 | 1016 409 2 16 +1
15-MAY-26 25800 C 0 0 0 0 0 | 590 625 590 627 -238 20 211 | 688 281 211 81 -138
15-MAY-26 26000 C 615 615 615 615 1 | 526 526 410 479 -223 19 23 | 688 200 24 65 +1
15-MAY-26 26200 C 474 474 400 400 12 | 390 401 295 350 -185 19 573 | 552 139 585 306 -69
15-MAY-26 26400 C 380 412 253 253 26 | 245 284 199 243 -161 19 429 | 444 94 455 243 +140
15-MAY-26 26600 C 282 305 200 200 89 | 184 200 139 165 -137 19 1570 | 332 59 1659 1135 +984
15-MAY-26 26800 C 207 224 124 126 68 | 117 135 88 109 -105 19 252 | 245 39 320 273 +95
15-MAY-26 27000 C 137 155 80 80 101 | 80 89 56 69 -86 19 580 | 175 24 681 246 -153
15-MAY-26 27200 C 97 105 55 55 40 | 51 59 33 42 -65 19 277 | 122 15 317 314 +103
15-MAY-26 27400 C 66 73 32 38 51 | 29 38 20 25 -47 20 220 | 84 12 271 140 +60
15-MAY-26 27600 C 42 43 19 19 20 | 20 23 12 14 -33 20 171 | 52 6 191 166 +88
15-MAY-26 27800 C 27 27 14 14 23 | 10 12 6 7 -23 20 140 | 39 4 163 181 +104
15-MAY-26 28000 C 15 15 8 8 14 | 7 7 3 4 -14 20 211 | 25 3 225 381 +170
15-MAY-26 28200 C 8 9 6 6 16 | 4 4 3 3 -8 21 6 | 15 3 22 68 +19
15-MAY-26 28400 C 5 5 5 5 1 | 2 2 2 1 -5 20 3 | 8 2 4 12 0
15-MAY-26 28600 C 4 4 4 4 1 | 0 0 0 1 -3 22 0 | 4 2 1 7 0
15-MAY-26 28800 C 0 0 0 0 0 | 1 1 1 1 -2 24 1 | 3 1 1 5 0
15-MAY-26 29000 C 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 2 2 0 7 0
15-MAY-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
15-MAY-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1 1 0 1 0
15-MAY-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
15-MAY-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
15-MAY-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
15-MAY-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
15-MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
15-MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
15-MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
15-MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
15-MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
15-MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
15-MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
15-MAY-26 31800 C - - - - - | 0 0 0 1 - 46 0 | 0 0 0 0 -
15-MAY-26 32000 C - - - - - | 0 0 0 1 - 48 0 | 0 0 0 0 -
TOTAL CALL 463 | TOTAL CALL 5070 | TOTAL CALL 5533 4052 +1805
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 | 2 3 2 1 0 60 169 | 6 2 170 215 +164
15-MAY-26 20800 P 0 0 0 0 0 | 2 2 2 1 0 58 28 | 6 2 28 34 +14
15-MAY-26 21000 P 0 0 0 0 0 | 3 3 2 1 0 56 26 | 7 2 26 33 +26
15-MAY-26 21200 P 0 0 0 0 0 | 3 3 2 1 0 54 41 | 3 2 41 41 +41
15-MAY-26 21400 P 0 0 0 0 0 | 4 4 2 1 0 51 13 | 9 2 13 17 +10
15-MAY-26 21600 P 0 0 0 0 0 | 4 4 3 1 0 49 31 | 10 3 31 32 +26
15-MAY-26 21800 P 4 4 4 4 1 | 4 4 4 1 0 47 6 | 10 4 7 44 +7
15-MAY-26 22000 P 0 0 0 0 0 | 4 5 4 1 0 45 5 | 10 4 5 28 +5
15-MAY-26 22200 P 0 0 0 0 0 | 5 6 4 1 0 43 63 | 12 4 63 58 +52
15-MAY-26 22400 P 0 0 0 0 0 | 6 6 4 1 0 41 104 | 12 4 104 110 +100
15-MAY-26 22600 P 0 0 0 0 0 | 6 6 6 1 0 39 10 | 11 6 10 12 +10
15-MAY-26 22800 P 6 6 5 5 3 | 6 7 5 1 0 37 9 | 14 5 12 41 +12
15-MAY-26 23000 P 0 0 0 0 0 | 7 8 6 1 0 35 43 | 16 6 43 57 +33
15-MAY-26 23200 P 0 0 0 0 0 | 8 8 7 1 0 33 52 | 15 7 52 52 +41
15-MAY-26 23400 P 0 0 0 0 0 | 7 9 7 1 0 31 130 | 21 7 130 154 +122
15-MAY-26 23600 P 8 8 7 7 3 | 8 10 8 1 0 29 77 | 25 7 80 118 +31
15-MAY-26 23800 P 10 10 9 9 12 | 10 10 9 2 0 29 92 | 24 9 104 118 +66
15-MAY-26 24000 P 8 8 8 8 2 | 10 11 10 3 0 28 86 | 37 8 88 213 +80
15-MAY-26 24200 P 11 11 11 11 2 | 9 13 9 5 +1 27 92 | 46 9 94 207 +82
15-MAY-26 24400 P 0 0 0 0 0 | 12 15 12 7 +1 26 214 | 60 12 214 299 +141
15-MAY-26 24600 P 12 12 11 11 5 | 16 18 15 11 +2 26 145 | 80 11 150 151 +16
15-MAY-26 24800 P 0 0 0 0 0 | 18 22 18 16 +2 25 119 | 107 18 119 98 +55
15-MAY-26 25000 P 21 21 18 20 9 | 27 30 23 25 +5 24 459 | 141 18 468 440 +311
15-MAY-26 25200 P 31 31 21 25 14 | 35 41 30 37 +7 23 405 | 186 21 419 411 +284
15-MAY-26 25400 P 46 46 34 39 15 | 54 58 42 53 +12 22 331 | 250 34 346 332 +148
15-MAY-26 25600 P 59 60 42 60 51 | 74 87 60 78 +18 22 284 | 335 42 335 309 +75
15-MAY-26 25800 P 85 102 77 102 90 | 110 130 88 113 +27 21 369 | 430 70 459 229 +37
15-MAY-26 26000 P 122 143 92 143 111 | 160 192 130 161 +39 20 330 | 524 92 441 227 -22
15-MAY-26 26200 P 175 240 146 240 110 | 233 278 201 227 +57 19 196 | 667 146 306 147 -8
15-MAY-26 26400 P 254 323 216 323 61 | 345 385 286 327 +93 19 186 | 575 216 247 133 +79
15-MAY-26 26600 P 381 381 304 316 4 | 494 494 443 447 +124 19 7 | 605 299 11 92 +5
15-MAY-26 26800 P 0 0 0 0 0 | 585 589 585 591 +151 20 4 | 589 414 4 6 +2
15-MAY-26 27000 P 0 0 0 0 0 | 0 0 0 744 +167 19 1 | 0 0 1 1 +1
15-MAY-26 27200 P 0 0 0 0 0 | 0 0 0 916 +187 19 0 | 0 0 0 0 0
15-MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1098 +204 20 0 | 0 0 0 0 0
15-MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1287 +217 20 0 | 0 0 0 0 0
15-MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1481 +228 20 0 | 0 0 0 0 0
15-MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1677 +235 20 0 | 0 0 0 0 0
15-MAY-26 28200 P 0 0 0 0 0 | 0 0 0 1875 +240 20 0 | 0 0 0 0 0
15-MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2074 +243 20 0 | 0 0 0 0 0
15-MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2273 +245 0 0 | 0 0 0 0 0
15-MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2473 +247 0 0 | 0 0 0 0 0
15-MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2673 +248 0 0 | 0 0 0 0 0
15-MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2873 +248 0 0 | 0 0 0 0 0
15-MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3073 +249 0 0 | 0 0 0 0 0
15-MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3273 +249 0 0 | 0 0 0 0 0
15-MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3473 +249 0 0 | 0 0 0 0 0
15-MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3673 +249 0 0 | 0 0 0 0 0
15-MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3873 +249 0 0 | 0 0 0 0 0
15-MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4073 +249 0 0 | 0 0 0 0 0
15-MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4273 +249 0 0 | 0 0 0 0 0
15-MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4473 +249 0 0 | 0 0 0 0 0
15-MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4673 +249 0 0 | 0 0 0 0 0
15-MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4873 +249 0 0 | 0 0 0 0 0
15-MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5073 +249 0 0 | 0 0 0 0 0
15-MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5273 +249 0 0 | 0 0 0 0 0
15-MAY-26 31800 P - - - - - | 0 0 0 5473 - 0 0 | 0 0 0 0 -
15-MAY-26 32000 P - - - - - | 0 0 0 5673 - 0 0 | 0 0 0 0 -
TOTAL PUT 494 | TOTAL PUT 4127 | TOTAL PUT 4621 4459 +2046
| WEEKLY PUT/CALL RATIO 0.83
| WEEKLY TOTAL 10154 8511 +3851
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
22-MAY-26 21200 C - - - - - | 0 0 0 5095 - 0 0 | 0 0 0 0 -
22-MAY-26 21400 C - - - - - | 0 0 0 4895 - 0 0 | 0 0 0 0 -
22-MAY-26 21600 C - - - - - | 0 0 0 4695 - 0 0 | 0 0 0 0 -
22-MAY-26 21800 C - - - - - | 0 0 0 4496 - 33 0 | 0 0 0 0 -
22-MAY-26 22000 C - - - - - | 0 0 0 4296 - 32 0 | 0 0 0 0 -
22-MAY-26 22200 C - - - - - | 0 0 0 4096 - 30 0 | 0 0 0 0 -
22-MAY-26 22400 C - - - - - | 0 0 0 3897 - 31 0 | 0 0 0 0 -
22-MAY-26 22600 C - - - - - | 0 0 0 3697 - 29 0 | 0 0 0 0 -
22-MAY-26 22800 C - - - - - | 0 0 0 3498 - 29 0 | 0 0 0 0 -
22-MAY-26 23000 C - - - - - | 0 0 0 3299 - 28 0 | 0 0 0 0 -
22-MAY-26 23200 C - - - - - | 0 0 0 3100 - 27 0 | 0 0 0 0 -
22-MAY-26 23400 C - - - - - | 0 0 0 2902 - 27 0 | 0 0 0 0 -
22-MAY-26 23600 C - - - - - | 0 0 0 2704 - 26 0 | 0 0 0 0 -
22-MAY-26 23800 C - - - - - | 0 0 0 2508 - 26 0 | 0 0 0 0 -
22-MAY-26 24000 C - - - - - | 0 0 0 2312 - 25 0 | 0 0 0 0 -
22-MAY-26 24200 C - - - - - | 0 0 0 2118 - 25 0 | 0 0 0 0 -
22-MAY-26 24400 C - - - - - | 0 0 0 1926 - 24 0 | 0 0 0 0 -
22-MAY-26 24600 C - - - - - | 0 0 0 1736 - 23 0 | 0 0 0 0 -
22-MAY-26 24800 C - - - - - | 0 0 0 1550 - 23 0 | 0 0 0 0 -
22-MAY-26 25000 C - - - - - | 0 0 0 1368 - 22 0 | 0 0 0 0 -
22-MAY-26 25200 C - - - - - | 0 0 0 1192 - 22 0 | 0 0 0 0 -
22-MAY-26 25400 C - - - - - | 0 0 0 1022 - 21 0 | 0 0 0 0 -
22-MAY-26 25600 C - - - - - | 0 0 0 860 - 20 0 | 0 0 0 0 -
22-MAY-26 25800 C - - - - - | 0 0 0 709 - 20 0 | 0 0 0 0 -
22-MAY-26 26000 C - - - - - | 0 0 0 570 - 19 0 | 0 0 0 0 -
22-MAY-26 26200 C - - - - - | 0 0 0 444 - 19 0 | 0 0 0 0 -
22-MAY-26 26400 C - - - - - | 0 0 0 349 - 19 0 | 0 0 0 0 -
22-MAY-26 26600 C - - - - - | 0 0 0 269 - 19 0 | 0 0 0 0 -
22-MAY-26 26800 C - - - - - | 0 0 0 204 - 19 0 | 0 0 0 0 -
22-MAY-26 27000 C - - - - - | 0 0 0 152 - 19 0 | 0 0 0 0 -
22-MAY-26 27200 C - - - - - | 0 0 0 112 - 19 0 | 0 0 0 0 -
22-MAY-26 27400 C - - - - - | 0 0 0 81 - 20 0 | 0 0 0 0 -
22-MAY-26 27600 C - - - - - | 0 0 0 57 - 20 0 | 0 0 0 0 -
22-MAY-26 27800 C - - - - - | 0 0 0 40 - 20 0 | 0 0 0 0 -
22-MAY-26 28000 C - - - - - | 0 0 0 28 - 20 0 | 0 0 0 0 -
22-MAY-26 28200 C - - - - - | 0 0 0 19 - 20 0 | 0 0 0 0 -
22-MAY-26 28400 C - - - - - | 0 0 0 13 - 20 0 | 0 0 0 0 -
22-MAY-26 28600 C - - - - - | 0 0 0 8 - 20 0 | 0 0 0 0 -
22-MAY-26 28800 C - - - - - | 0 0 0 5 - 20 0 | 0 0 0 0 -
22-MAY-26 29000 C - - - - - | 0 0 0 4 - 21 0 | 0 0 0 0 -
22-MAY-26 29200 C - - - - - | 0 0 0 2 - 21 0 | 0 0 0 0 -
22-MAY-26 29400 C - - - - - | 0 0 0 1 - 20 0 | 0 0 0 0 -
22-MAY-26 29600 C - - - - - | 0 0 0 1 - 21 0 | 0 0 0 0 -
22-MAY-26 29800 C - - - - - | 0 0 0 1 - 22 0 | 0 0 0 0 -
22-MAY-26 30000 C - - - - - | 0 0 0 1 - 24 0 | 0 0 0 0 -
22-MAY-26 30200 C - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
22-MAY-26 30400 C - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
22-MAY-26 30600 C - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
22-MAY-26 30800 C - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
22-MAY-26 31000 C - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
22-MAY-26 31200 C - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
22-MAY-26 31400 C - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
22-MAY-26 31600 C - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
22-MAY-26 31800 C - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
22-MAY-26 32000 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
22-MAY-26 21200 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
22-MAY-26 21400 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
22-MAY-26 21600 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
22-MAY-26 21800 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
22-MAY-26 22000 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
22-MAY-26 22200 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
22-MAY-26 22400 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
22-MAY-26 22600 P - - - - - | 0 0 0 2 - 29 0 | 0 0 0 0 -
22-MAY-26 22800 P - - - - - | 0 0 0 3 - 29 0 | 0 0 0 0 -
22-MAY-26 23000 P - - - - - | 0 0 0 4 - 28 0 | 0 0 0 0 -
22-MAY-26 23200 P - - - - - | 0 0 0 5 - 27 0 | 0 0 0 0 -
22-MAY-26 23400 P - - - - - | 0 0 0 7 - 27 0 | 0 0 0 0 -
22-MAY-26 23600 P - - - - - | 0 0 0 9 - 26 0 | 0 0 0 0 -
22-MAY-26 23800 P - - - - - | 0 0 0 13 - 26 0 | 0 0 0 0 -
22-MAY-26 24000 P - - - - - | 0 0 0 17 - 25 0 | 0 0 0 0 -
22-MAY-26 24200 P - - - - - | 0 0 0 23 - 25 0 | 0 0 0 0 -
22-MAY-26 24400 P - - - - - | 0 0 0 31 - 24 0 | 0 0 0 0 -
22-MAY-26 24600 P - - - - - | 0 0 0 41 - 23 0 | 0 0 0 0 -
22-MAY-26 24800 P - - - - - | 0 0 0 55 - 23 0 | 0 0 0 0 -
22-MAY-26 25000 P - - - - - | 0 0 0 73 - 22 0 | 0 0 0 0 -
22-MAY-26 25200 P - - - - - | 0 0 0 97 - 22 0 | 0 0 0 0 -
22-MAY-26 25400 P - - - - - | 0 0 0 127 - 21 0 | 0 0 0 0 -
22-MAY-26 25600 P - - - - - | 0 0 0 165 - 20 0 | 0 0 0 0 -
22-MAY-26 25800 P - - - - - | 0 0 0 214 - 20 0 | 0 0 0 0 -
22-MAY-26 26000 P - - - - - | 0 0 0 275 - 19 0 | 0 0 0 0 -
22-MAY-26 26200 P - - - - - | 0 0 0 349 - 19 0 | 0 0 0 0 -
22-MAY-26 26400 P - - - - - | 0 0 0 454 - 19 0 | 0 0 0 0 -
22-MAY-26 26600 P - - - - - | 0 0 0 574 - 19 0 | 0 0 0 0 -
22-MAY-26 26800 P - - - - - | 0 0 0 709 - 19 0 | 0 0 0 0 -
22-MAY-26 27000 P - - - - - | 0 0 0 857 - 19 0 | 0 0 0 0 -
22-MAY-26 27200 P - - - - - | 0 0 0 1017 - 19 0 | 0 0 0 0 -
22-MAY-26 27400 P - - - - - | 0 0 0 1186 - 20 0 | 0 0 0 0 -
22-MAY-26 27600 P - - - - - | 0 0 0 1362 - 20 0 | 0 0 0 0 -
22-MAY-26 27800 P - - - - - | 0 0 0 1545 - 20 0 | 0 0 0 0 -
22-MAY-26 28000 P - - - - - | 0 0 0 1733 - 20 0 | 0 0 0 0 -
22-MAY-26 28200 P - - - - - | 0 0 0 1924 - 20 0 | 0 0 0 0 -
22-MAY-26 28400 P - - - - - | 0 0 0 2118 - 20 0 | 0 0 0 0 -
22-MAY-26 28600 P - - - - - | 0 0 0 2313 - 20 0 | 0 0 0 0 -
22-MAY-26 28800 P - - - - - | 0 0 0 2510 - 20 0 | 0 0 0 0 -
22-MAY-26 29000 P - - - - - | 0 0 0 2709 - 21 0 | 0 0 0 0 -
22-MAY-26 29200 P - - - - - | 0 0 0 2907 - 21 0 | 0 0 0 0 -
22-MAY-26 29400 P - - - - - | 0 0 0 3106 - 20 0 | 0 0 0 0 -
22-MAY-26 29600 P - - - - - | 0 0 0 3306 - 21 0 | 0 0 0 0 -
22-MAY-26 29800 P - - - - - | 0 0 0 3506 - 22 0 | 0 0 0 0 -
22-MAY-26 30000 P - - - - - | 0 0 0 3705 - 0 0 | 0 0 0 0 -
22-MAY-26 30200 P - - - - - | 0 0 0 3905 - 0 0 | 0 0 0 0 -
22-MAY-26 30400 P - - - - - | 0 0 0 4105 - 0 0 | 0 0 0 0 -
22-MAY-26 30600 P - - - - - | 0 0 0 4305 - 0 0 | 0 0 0 0 -
22-MAY-26 30800 P - - - - - | 0 0 0 4505 - 0 0 | 0 0 0 0 -
22-MAY-26 31000 P - - - - - | 0 0 0 4705 - 0 0 | 0 0 0 0 -
22-MAY-26 31200 P - - - - - | 0 0 0 4905 - 0 0 | 0 0 0 0 -
22-MAY-26 31400 P - - - - - | 0 0 0 5105 - 0 0 | 0 0 0 0 -
22-MAY-26 31600 P - - - - - | 0 0 0 5305 - 0 0 | 0 0 0 0 -
22-MAY-26 31800 P - - - - - | 0 0 0 5505 - 0 0 | 0 0 0 0 -
22-MAY-26 32000 P - - - - - | 0 0 0 5705 - 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 0.95
MARKET TOTAL 20415 21510 +2182
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED