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 15-MAY-26 27000 1008 31 23 78 27 454 -25
C 15-MAY-26 26600 977 100 22 202 91 1277 -48
P 15-MAY-26 26000 718 106 23 114 55 472 -3
C 15-MAY-26 26800 712 57 23 126 50 294 -36
P 15-MAY-26 26200 681 170 22 186 93 276 +5
P 15-MAY-26 25600 578 36 25 42 21 446 -9
P 15-MAY-26 25800 561 63 24 70 33 461 -8
C 15-MAY-26 26400 519 168 22 310 157 178 -59
P 15-MAY-26 22000 473 1 69 4 2 472 0
P 15-MAY-26 26400 458 268 22 292 157 280 +13
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 MAY 2026, MONDAY 12 MAY 2026, 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
15-MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5700 -83 0 0 | 0 0 0 0 0
15-MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5500 -83 0 0 | 0 0 0 0 0
15-MAY-26 21000 C 0 0 0 0 0 | 0 0 0 5300 -83 0 0 | 0 0 0 0 0
15-MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5100 -83 0 0 | 0 0 0 0 0
15-MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4900 -83 0 0 | 0 0 0 0 0
15-MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4700 -83 0 0 | 0 0 0 0 0
15-MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4500 -83 0 0 | 0 0 0 0 0
15-MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4300 -83 0 0 | 0 0 0 0 0
15-MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4100 -83 0 0 | 0 0 0 0 0
15-MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3900 -83 0 0 | 0 0 0 0 0
15-MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3700 -83 0 0 | 0 0 0 0 0
15-MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3500 -83 0 0 | 0 0 0 0 0
15-MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3300 -83 0 0 | 0 0 0 0 0
15-MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3100 -83 0 0 | 0 0 0 0 0
15-MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2900 -83 0 0 | 0 0 0 0 0
15-MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2700 -83 0 0 | 0 0 0 0 0
15-MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2500 -84 0 0 | 2365 2365 0 2 0
15-MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2300 -84 0 0 | 0 0 0 0 0
15-MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2100 -85 0 0 | 0 0 0 0 0
15-MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1901 -85 31 0 | 0 0 0 0 0
15-MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1701 -86 28 0 | 0 0 0 0 0
15-MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1503 -87 29 200 | 0 0 200 200 +200
15-MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1306 -88 28 200 | 0 0 200 97 -104
15-MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1111 -90 27 200 | 0 0 200 201 +200
15-MAY-26 25400 C 0 0 0 0 0 | 0 0 0 921 -91 26 200 | 1000 520 200 98 -103
15-MAY-26 25600 C 0 0 0 0 0 | 0 0 0 737 -93 25 0 | 1016 409 0 16 0
15-MAY-26 25800 C 0 0 0 0 0 | 554 554 554 552 -91 22 4 | 688 281 4 80 0
15-MAY-26 26000 C 489 583 489 583 2 | 574 586 395 399 -83 22 216 | 688 200 218 261 +193
15-MAY-26 26200 C 328 440 320 425 27 | 350 431 248 270 -72 22 419 | 552 139 446 154 -180
15-MAY-26 26400 C 222 310 215 274 65 | 240 307 157 168 -59 22 454 | 444 94 519 178 -60
15-MAY-26 26600 C 144 202 134 165 153 | 145 200 91 100 -48 22 824 | 332 59 977 1277 +133
15-MAY-26 26800 C 93 126 82 99 116 | 85 126 50 57 -36 23 596 | 245 39 712 294 +111
15-MAY-26 27000 C 53 73 49 58 123 | 50 78 27 31 -25 23 885 | 175 24 1008 454 +13
15-MAY-26 27200 C 31 41 29 30 42 | 27 44 14 16 -17 24 352 | 122 14 394 351 +24
15-MAY-26 27400 C 17 21 16 18 23 | 15 25 7 8 -10 24 280 | 84 7 303 267 +59
15-MAY-26 27600 C 11 11 9 10 15 | 9 14 3 4 -6 25 199 | 52 3 214 368 +31
15-MAY-26 27800 C 6 6 5 5 9 | 4 7 2 2 -4 26 167 | 39 2 176 323 +111
15-MAY-26 28000 C 2 2 2 2 1 | 2 4 1 1 -2 26 59 | 25 1 60 409 +26
15-MAY-26 28200 C 1 1 1 1 1 | 2 2 1 1 -1 29 21 | 15 1 22 85 +17
15-MAY-26 28400 C 1 1 1 1 2 | 1 1 1 1 0 32 1 | 8 1 3 42 +2
15-MAY-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 4 2 0 7 0
15-MAY-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 3 1 0 5 0
15-MAY-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 2 2 0 7 0
15-MAY-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
15-MAY-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1 1 0 1 0
15-MAY-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
15-MAY-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
15-MAY-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
15-MAY-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
15-MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
15-MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
15-MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
15-MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
15-MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
15-MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
15-MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
15-MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
15-MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
TOTAL CALL 579 | TOTAL CALL 5277 | TOTAL CALL 5856 5177 +673
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 2 2 2 2 2 | 1 2 1 1 0 92 195 | 6 1 197 544 +197
15-MAY-26 20800 P 2 2 2 2 11 | 1 2 1 1 0 89 44 | 6 1 55 144 +55
15-MAY-26 21000 P 2 2 2 2 1 | 2 2 2 1 0 85 42 | 7 1 43 123 +34
15-MAY-26 21200 P 0 0 0 0 0 | 2 2 2 1 0 82 38 | 3 1 38 115 +30
15-MAY-26 21400 P 3 3 3 3 22 | 2 2 2 1 0 79 37 | 9 2 59 86 +37
15-MAY-26 21600 P 3 3 3 3 17 | 2 3 2 1 0 75 135 | 10 2 152 178 +124
15-MAY-26 21800 P 3 3 2 2 24 | 2 3 2 1 0 72 78 | 10 2 102 173 +86
15-MAY-26 22000 P 4 4 2 2 2 | 2 4 2 1 0 69 471 | 10 2 473 472 +434
15-MAY-26 22200 P 2 2 2 2 20 | 2 4 2 1 0 66 73 | 12 2 93 170 +36
15-MAY-26 22400 P 3 3 3 3 1 | 3 4 3 1 0 62 47 | 12 3 48 247 +35
15-MAY-26 22600 P 0 0 0 0 0 | 3 4 3 1 0 59 12 | 11 3 12 40 +7
15-MAY-26 22800 P 3 3 3 3 1 | 3 5 3 1 0 56 13 | 14 3 14 74 +9
15-MAY-26 23000 P 5 5 3 3 24 | 3 5 3 1 0 53 73 | 16 3 97 186 +64
15-MAY-26 23200 P 4 4 4 4 1 | 4 6 4 1 0 50 40 | 15 4 41 122 +5
15-MAY-26 23400 P 6 6 3 3 22 | 4 6 4 1 0 47 62 | 21 3 84 230 +56
15-MAY-26 23600 P 7 7 4 4 12 | 5 6 5 1 0 43 33 | 25 4 45 267 +7
15-MAY-26 23800 P 7 7 6 6 5 | 5 7 5 1 0 40 56 | 24 5 61 222 +42
15-MAY-26 24000 P 6 6 6 6 6 | 6 7 5 1 0 37 86 | 37 5 92 341 +33
15-MAY-26 24200 P 8 8 6 6 6 | 6 8 6 1 -1 34 41 | 46 6 47 261 -8
15-MAY-26 24400 P 9 9 7 7 14 | 7 8 6 1 -2 31 286 | 60 6 300 508 +162
15-MAY-26 24600 P 9 9 7 8 10 | 8 9 7 2 -3 30 196 | 80 7 206 388 +164
15-MAY-26 24800 P 12 12 8 8 5 | 10 10 7 3 -4 29 63 | 107 7 68 216 +14
15-MAY-26 25000 P 16 16 10 10 34 | 12 12 9 6 -6 28 235 | 141 9 269 261 +12
15-MAY-26 25200 P 21 21 11 11 15 | 15 17 11 12 -7 27 267 | 186 11 282 255 +35
15-MAY-26 25400 P 29 30 19 19 21 | 22 25 14 21 -8 26 271 | 250 14 292 314 -48
15-MAY-26 25600 P 42 42 23 27 78 | 33 39 21 36 -9 25 500 | 335 21 578 446 +35
15-MAY-26 25800 P 67 70 37 39 82 | 49 68 33 63 -8 24 479 | 430 33 561 461 +96
15-MAY-26 26000 P 107 110 62 72 76 | 80 114 55 106 -3 23 642 | 524 55 718 472 +189
15-MAY-26 26200 P 173 173 100 116 82 | 138 186 93 170 +5 22 599 | 667 93 681 276 +71
15-MAY-26 26400 P 262 262 162 182 78 | 214 292 157 268 +13 22 380 | 575 157 458 280 +96
15-MAY-26 26600 P 343 343 263 293 13 | 353 392 253 396 +35 22 71 | 605 253 84 132 +15
15-MAY-26 26800 P 0 0 0 0 0 | 0 0 0 574 +61 25 0 | 589 414 0 7 0
15-MAY-26 27000 P 0 0 0 0 0 | 0 0 0 732 +57 23 0 | 0 0 0 1 0
15-MAY-26 27200 P 0 0 0 0 0 | 0 0 0 917 +66 24 0 | 0 0 0 0 0
15-MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1108 +72 24 0 | 0 0 0 0 0
15-MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1304 +77 25 0 | 0 0 0 0 0
15-MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1502 +79 26 0 | 0 0 0 0 0
15-MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1701 +81 26 0 | 0 0 0 0 0
15-MAY-26 28200 P 0 0 0 0 0 | 0 0 0 1900 +82 0 0 | 0 0 0 0 0
15-MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2100 +82 0 0 | 0 0 0 0 0
15-MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2300 +83 0 0 | 0 0 0 0 0
15-MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2500 +83 0 0 | 0 0 0 0 0
15-MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2700 +83 0 0 | 0 0 0 0 0
15-MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2900 +83 0 0 | 0 0 0 0 0
15-MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3100 +83 0 0 | 0 0 0 0 0
15-MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3300 +83 0 0 | 0 0 0 0 0
15-MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3500 +83 0 0 | 0 0 0 0 0
15-MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3700 +83 0 0 | 0 0 0 0 0
15-MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3900 +83 0 0 | 0 0 0 0 0
15-MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4100 +83 0 0 | 0 0 0 0 0
15-MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4300 +83 0 0 | 0 0 0 0 0
15-MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4500 +83 0 0 | 0 0 0 0 0
15-MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4700 +83 0 0 | 0 0 0 0 0
15-MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4900 +83 0 0 | 0 0 0 0 0
15-MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5100 +83 0 0 | 0 0 0 0 0
15-MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5300 +83 0 0 | 0 0 0 0 0
15-MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5500 +83 0 0 | 0 0 0 0 0
15-MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5700 +83 0 0 | 0 0 0 0 0
TOTAL PUT 685 | TOTAL PUT 5565 | TOTAL PUT 6250 8012 +2124
| WEEKLY PUT/CALL RATIO 1.06
| WEEKLY TOTAL 12106 13189 +2797
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 21000 C 0 0 0 0 0 | 0 0 0 5299 -68 0 0 | 0 0 0 0 0
22-MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5099 -68 0 0 | 0 0 0 0 0
22-MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4899 -68 0 0 | 0 0 0 0 0
22-MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4699 -68 0 0 | 0 0 0 0 0
22-MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4499 -68 0 0 | 0 0 0 0 0
22-MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4299 -68 0 0 | 0 0 0 0 0
22-MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4100 -67 36 0 | 0 0 0 0 0
22-MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3900 -68 34 0 | 0 0 0 0 0
22-MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3700 -68 32 0 | 0 0 0 0 0
22-MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3501 -67 33 0 | 0 0 0 0 0
22-MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3301 -68 31 0 | 0 0 0 0 0
22-MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3102 -67 30 0 | 0 0 0 0 0
22-MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2904 -66 31 0 | 0 0 0 0 0
22-MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2705 -67 29 0 | 0 0 0 0 0
22-MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2508 -66 29 0 | 0 0 0 0 0
22-MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2311 -66 28 0 | 0 0 0 0 0
22-MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2115 -66 27 0 | 0 0 0 0 0
22-MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1921 -66 27 0 | 0 0 0 0 0
22-MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1730 -65 26 0 | 0 0 0 0 0
22-MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1541 -65 25 0 | 0 0 0 0 0
22-MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1356 -65 25 0 | 0 0 0 0 0
22-MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1176 -65 24 0 | 0 0 0 0 0
22-MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1002 -65 23 0 | 0 0 0 0 0
22-MAY-26 25600 C 0 0 0 0 0 | 0 0 0 837 -65 22 0 | 0 0 0 0 0
22-MAY-26 25800 C 0 0 0 0 0 | 0 0 0 682 -65 22 0 | 644 629 0 6 0
22-MAY-26 26000 C 0 0 0 0 0 | 0 0 0 530 -61 20 0 | 531 499 0 4 0
22-MAY-26 26200 C 500 500 500 500 1 | 535 535 410 410 -56 20 5 | 535 370 6 17 +4
22-MAY-26 26400 C 350 400 350 400 3 | 393 417 300 310 -50 20 46 | 417 285 49 19 +7
22-MAY-26 26600 C 330 330 315 315 8 | 267 320 227 230 -44 20 25 | 330 225 33 13 +7
22-MAY-26 26800 C 224 251 224 235 8 | 210 228 160 169 -36 20 16 | 251 160 24 11 +3
22-MAY-26 27000 C 175 178 175 178 2 | 146 172 114 121 -32 21 56 | 178 114 58 27 +18
22-MAY-26 27200 C 111 136 107 120 34 | 105 138 82 85 -27 21 69 | 138 82 103 56 +41
22-MAY-26 27400 C 0 0 0 0 0 | 97 97 97 59 -23 21 2 | 97 65 2 5 +1
22-MAY-26 27600 C 58 69 58 66 7 | 60 64 41 41 -18 21 13 | 69 41 20 21 +9
22-MAY-26 27800 C 40 42 40 42 2 | 38 47 29 27 -14 21 30 | 47 29 32 62 +29
22-MAY-26 28000 C 30 33 30 31 6 | 26 35 19 18 -10 22 38 | 35 19 44 85 +40
22-MAY-26 28200 C 19 19 19 19 1 | 18 24 13 12 -7 22 117 | 24 12 118 142 +107
22-MAY-26 28400 C 13 13 12 12 5 | 17 17 9 7 -6 22 29 | 17 9 34 30 +29
22-MAY-26 28600 C 9 9 9 9 1 | 6 6 6 5 -3 22 10 | 9 6 11 12 +11
22-MAY-26 28800 C 0 0 0 0 0 | 7 7 4 3 -3 23 23 | 7 4 23 25 +23
22-MAY-26 29000 C 0 0 0 0 0 | 4 4 3 2 -2 23 8 | 4 3 8 6 +6
22-MAY-26 29200 C 0 0 0 0 0 | 3 3 3 1 -2 23 5 | 3 3 5 5 +5
22-MAY-26 29400 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
22-MAY-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
22-MAY-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
22-MAY-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
22-MAY-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
22-MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
22-MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
22-MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
22-MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
22-MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
22-MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
22-MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
22-MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
22-MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
TOTAL CALL 78 | TOTAL CALL 492 | TOTAL CALL 570 546 +340
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 21000 P 0 0 0 0 0 | 5 6 5 1 0 46 5 | 7 5 5 25 +5
22-MAY-26 21200 P 0 0 0 0 0 | 6 6 6 1 0 45 1 | 7 6 1 7 +1
22-MAY-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
22-MAY-26 21600 P 0 0 0 0 0 | 6 7 6 1 0 41 6 | 7 6 6 5 +5
22-MAY-26 21800 P 0 0 0 0 0 | 6 6 6 1 0 39 2 | 9 6 2 5 0
22-MAY-26 22000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 9 9 0 5 0
22-MAY-26 22200 P 0 0 0 0 0 | 9 9 9 1 0 36 5 | 9 9 5 5 +5
22-MAY-26 22400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 11 10 0 3 0
22-MAY-26 22600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 11 10 0 23 0
22-MAY-26 22800 P 10 10 10 10 1 | 10 10 10 2 +1 33 3 | 13 10 4 16 +4
22-MAY-26 23000 P 0 0 0 0 0 | 12 13 12 3 +1 32 2 | 14 12 2 23 +2
22-MAY-26 23200 P 0 0 0 0 0 | 12 13 12 4 +1 32 19 | 16 12 19 30 +18
22-MAY-26 23400 P 14 14 14 14 1 | 13 14 13 5 +1 31 14 | 16 13 15 18 +13
22-MAY-26 23600 P 15 15 14 14 4 | 16 16 16 7 +2 30 5 | 19 14 9 20 +9
22-MAY-26 23800 P 15 15 15 15 1 | 16 18 16 9 +2 29 7 | 22 15 8 14 +6
22-MAY-26 24000 P 17 17 17 17 13 | 19 20 19 12 +2 28 10 | 25 17 23 30 +14
22-MAY-26 24200 P 21 21 20 20 2 | 21 24 20 17 +2 28 16 | 30 20 18 45 +15
22-MAY-26 24400 P 24 24 23 23 3 | 24 25 24 23 +2 27 34 | 36 23 37 46 +31
22-MAY-26 24600 P 29 29 29 29 1 | 30 34 29 32 +3 26 14 | 45 29 15 30 +12
22-MAY-26 24800 P 35 35 35 35 3 | 35 44 34 43 +3 25 6 | 53 34 9 21 +7
22-MAY-26 25000 P 56 56 42 42 4 | 47 55 45 55 +1 24 11 | 65 42 15 16 +10
22-MAY-26 25200 P 54 54 54 54 2 | 63 70 54 75 +3 24 28 | 97 54 30 32 +26
22-MAY-26 25400 P 0 0 0 0 0 | 72 91 72 100 +3 23 35 | 131 72 35 23 +13
22-MAY-26 25600 P 106 106 106 106 1 | 111 126 97 134 +3 22 57 | 173 97 58 34 +7
22-MAY-26 25800 P 165 165 125 129 8 | 147 185 134 178 +4 21 44 | 230 125 52 33 +29
22-MAY-26 26000 P 197 197 170 180 11 | 183 246 176 239 +10 21 28 | 306 170 39 28 +24
22-MAY-26 26200 P 258 258 258 258 6 | 249 312 246 316 +18 20 32 | 373 246 38 38 +30
22-MAY-26 26400 P 330 330 330 330 1 | 345 403 313 415 +22 20 21 | 506 313 22 8 -3
22-MAY-26 26600 P 0 0 0 0 0 | 467 483 463 536 +29 20 12 | 524 463 12 10 +7
22-MAY-26 26800 P 0 0 0 0 0 | 553 553 553 675 +34 21 2 | 553 553 2 2 +2
22-MAY-26 27000 P 0 0 0 0 0 | 0 0 0 826 +38 21 0 | 0 0 0 1 0
22-MAY-26 27200 P 0 0 0 0 0 | 0 0 0 989 +43 21 0 | 0 0 0 0 0
22-MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1161 +47 21 0 | 0 0 0 0 0
22-MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1342 +52 21 0 | 0 0 0 0 0
22-MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1528 +55 21 0 | 0 0 0 0 0
22-MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1718 +57 21 0 | 0 0 0 0 0
22-MAY-26 28200 P 0 0 0 0 0 | 0 0 0 1912 +60 22 0 | 0 0 0 0 0
22-MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2108 +62 22 0 | 2153 2153 0 2 0
22-MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2305 +64 22 0 | 0 0 0 0 0
22-MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2504 +65 23 0 | 0 0 0 0 0
22-MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2703 +66 23 0 | 0 0 0 0 0
22-MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2902 +67 23 0 | 0 0 0 0 0
22-MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3102 +67 24 0 | 0 0 0 0 0
22-MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3301 +67 0 0 | 0 0 0 0 0
22-MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3501 +67 0 0 | 0 0 0 0 0
22-MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3701 +68 0 0 | 0 0 0 0 0
22-MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3901 +68 0 0 | 0 0 0 0 0
22-MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4101 +68 0 0 | 0 0 0 0 0
22-MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4301 +68 0 0 | 0 0 0 0 0
22-MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4501 +68 0 0 | 0 0 0 0 0
22-MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4701 +68 0 0 | 0 0 0 0 0
22-MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4901 +68 0 0 | 0 0 0 0 0
22-MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5101 +68 0 0 | 0 0 0 0 0
22-MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5301 +68 0 0 | 0 0 0 0 0
22-MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5501 +68 0 0 | 0 0 0 0 0
22-MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5701 +68 0 0 | 0 0 0 0 0
TOTAL PUT 62 | TOTAL PUT 419 | TOTAL PUT 481 598 +292
| WEEKLY PUT/CALL RATIO 0.84
| WEEKLY TOTAL 1051 1144 +632
MARKET PUT/CALL RATIO 1.04
MARKET TOTAL 13157 14333 +3429
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED