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 30-MAY-25 23200 2211 0 0 45 1 745 -20
P 30-MAY-25 23000 994 0 0 8 1 553 -6
C 30-MAY-25 23400 847 0 0 171 1 445 -160
C 30-MAY-25 23800 816 0 0 27 1 673 -24
C 30-MAY-25 23200 815 0 0 298 19 0 -307
C 30-MAY-25 23600 798 0 0 74 1 380 -67
P 06-JUN-25 22800 554 87 20 133 68 159 +8
C 06-JUN-25 23400 534 195 19 338 148 231 -134
P 06-JUN-25 23000 467 138 19 204 107 150 +18
P 06-JUN-25 23200 451 208 19 300 173 278 +33
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 MAY 2025, THURSDAY 30 MAY 2025, 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
30-MAY-25 18500 C 0 0 0 0 0 | 0 0 0 0 -4992 0 0 | 0 0 0 0 0
30-MAY-25 18600 C 0 0 0 0 0 | 0 0 0 0 -4892 0 0 | 0 0 0 0 0
30-MAY-25 18700 C 0 0 0 0 0 | 0 0 0 0 -4792 0 0 | 0 0 0 0 0
30-MAY-25 18800 C 0 0 0 0 0 | 0 0 0 0 -4692 0 0 | 0 0 0 0 0
30-MAY-25 18900 C 0 0 0 0 0 | 0 0 0 0 -4592 0 0 | 0 0 0 0 0
30-MAY-25 19000 C 0 0 0 0 0 | 0 0 0 0 -4492 0 0 | 0 0 0 0 0
30-MAY-25 19100 C 0 0 0 0 0 | 0 0 0 0 -4392 0 0 | 0 0 0 0 0
30-MAY-25 19200 C 0 0 0 0 0 | 0 0 0 0 -4292 0 0 | 0 0 0 0 0
30-MAY-25 19300 C 0 0 0 0 0 | 0 0 0 0 -4192 0 0 | 0 0 0 0 0
30-MAY-25 19400 C 0 0 0 0 0 | 0 0 0 0 -4092 0 0 | 0 0 0 0 0
30-MAY-25 19500 C 0 0 0 0 0 | 0 0 0 0 -3992 0 0 | 0 0 0 0 0
30-MAY-25 19600 C 0 0 0 0 0 | 0 0 0 0 -3892 0 0 | 0 0 0 0 0
30-MAY-25 19700 C 0 0 0 0 0 | 0 0 0 0 -3792 0 0 | 0 0 0 0 0
30-MAY-25 19800 C 0 0 0 0 0 | 0 0 0 0 -3692 0 0 | 0 0 0 0 0
30-MAY-25 19900 C 0 0 0 0 0 | 0 0 0 0 -3592 0 0 | 0 0 0 0 0
30-MAY-25 20000 C 0 0 0 0 0 | 0 0 0 0 -3492 0 0 | 0 0 0 0 0
30-MAY-25 20200 C 0 0 0 0 0 | 0 0 0 0 -3292 0 0 | 0 0 0 0 0
30-MAY-25 20400 C 0 0 0 0 0 | 0 0 0 0 -3092 0 0 | 0 0 0 0 0
30-MAY-25 20600 C 0 0 0 0 0 | 0 0 0 0 -2892 0 0 | 0 0 0 0 0
30-MAY-25 20800 C 0 0 0 0 0 | 0 0 0 0 -2692 0 0 | 0 0 0 0 0
30-MAY-25 21000 C 0 0 0 0 0 | 0 0 0 0 -2492 0 0 | 0 0 0 0 0
30-MAY-25 21200 C 0 0 0 0 0 | 0 0 0 0 -2292 0 0 | 0 0 0 0 0
30-MAY-25 21400 C 0 0 0 0 0 | 0 0 0 0 -2092 0 0 | 0 0 0 0 0
30-MAY-25 21600 C 0 0 0 0 0 | 0 0 0 0 -1892 0 0 | 0 0 0 0 0
30-MAY-25 21800 C 0 0 0 0 0 | 0 0 0 0 -1692 0 0 | 0 0 0 0 0
30-MAY-25 22000 C 0 0 0 0 0 | 0 0 0 0 -1492 0 0 | 0 0 0 0 0
30-MAY-25 22200 C 0 0 0 0 0 | 0 0 0 0 -1292 0 0 | 0 0 0 0 0
30-MAY-25 22400 C 0 0 0 0 0 | 0 0 0 0 -1092 0 2 | 0 0 2 0 -2
30-MAY-25 22600 C 0 0 0 0 0 | 0 0 0 0 -892 0 0 | 0 0 0 0 0
30-MAY-25 22800 C 0 0 0 0 0 | 419 429 419 0 -693 0 34 | 429 419 34 0 0
30-MAY-25 23000 C 388 388 388 388 3 | 290 290 190 0 -512 0 90 | 551 190 93 0 -36
30-MAY-25 23200 C 298 298 143 180 48 | 140 152 19 0 -307 0 767 | 410 19 815 0 -122
30-MAY-25 23400 C 164 171 45 65 169 | 50 50 1 0 -160 0 678 | 476 1 847 445 +232
30-MAY-25 23600 C 68 74 9 9 384 | 60 60 1 0 -67 0 414 | 438 1 798 380 +30
30-MAY-25 23800 C 23 27 2 2 214 | 1 1 1 0 -24 0 602 | 353 1 816 673 +375
30-MAY-25 24000 C 7 8 1 1 133 | 1 1 1 0 -9 0 31 | 262 1 164 276 +14
30-MAY-25 24200 C 3 3 1 1 31 | 1 1 1 0 -2 0 14 | 187 1 45 162 -12
30-MAY-25 24400 C 1 1 1 1 58 | 0 0 0 0 -1 0 0 | 134 1 58 168 -15
30-MAY-25 24600 C 1 1 1 1 12 | 0 0 0 0 -1 0 0 | 98 1 12 64 +10
30-MAY-25 24800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 77 1 0 31 0
30-MAY-25 25000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 48 1 0 36 0
30-MAY-25 25200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 36 1 0 18 0
30-MAY-25 25400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 1 0 8 0
30-MAY-25 25600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 1 0 3 0
30-MAY-25 25800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 13 3 0 3 0
30-MAY-25 26000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 4 0 2 0
30-MAY-25 26200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 6 0 1 0
30-MAY-25 26400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 26600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 26800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 27000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 27200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 27400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
30-MAY-25 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 1052 | TOTAL CALL 2632 | TOTAL CALL 3684 2271 +474
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
30-MAY-25 18500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 18600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 18700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 18800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 18900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 19000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 19100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 19200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 19300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 19400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 19500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 19600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 19700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 19800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 19900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 20000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
30-MAY-25 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
30-MAY-25 20400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 2 0
30-MAY-25 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 1 0 7 0
30-MAY-25 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 3 0
30-MAY-25 21000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 1 0 24 0
30-MAY-25 21200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 1 0 386 0
30-MAY-25 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 30 1 0 173 0
30-MAY-25 21600 P 1 1 1 1 2 | 0 0 0 0 -1 0 0 | 30 1 2 39 0
30-MAY-25 21800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 54 1 0 220 0
30-MAY-25 22000 P 1 1 1 1 12 | 0 0 0 0 -1 0 0 | 77 1 12 57 -1
30-MAY-25 22200 P 1 1 1 1 11 | 0 0 0 0 -1 0 0 | 101 1 11 92 +11
30-MAY-25 22400 P 1 1 1 1 48 | 1 1 1 0 -1 0 4 | 108 1 52 196 +45
30-MAY-25 22600 P 1 2 1 1 89 | 1 1 1 0 -1 0 7 | 195 1 96 195 +47
30-MAY-25 22800 P 3 3 1 2 123 | 1 1 1 0 -2 0 280 | 220 1 403 445 +292
30-MAY-25 23000 P 5 8 2 5 278 | 4 7 1 0 -6 0 716 | 372 1 994 553 +357
30-MAY-25 23200 P 19 42 15 27 358 | 21 45 1 0 -20 0 1853 | 400 1 2211 745 +470
30-MAY-25 23400 P 58 137 58 103 111 | 140 218 86 0 -64 0 248 | 365 37 359 0 -159
30-MAY-25 23600 P 158 292 150 292 27 | 320 382 320 0 -171 0 28 | 427 110 55 0 -76
30-MAY-25 23800 P 0 0 0 0 0 | 500 500 500 0 -325 0 1 | 561 278 1 0 -18
30-MAY-25 24000 P 0 0 0 0 0 | 0 0 0 0 -510 0 0 | 565 460 0 0 -9
30-MAY-25 24200 P 0 0 0 0 0 | 0 0 0 0 -711 0 0 | 0 0 0 0 0
30-MAY-25 24400 P 0 0 0 0 0 | 0 0 0 0 -909 0 0 | 0 0 0 0 0
30-MAY-25 24600 P 0 0 0 0 0 | 0 0 0 0 -1108 0 0 | 0 0 0 0 0
30-MAY-25 24800 P 0 0 0 0 0 | 0 0 0 0 -1308 0 0 | 0 0 0 0 0
30-MAY-25 25000 P 0 0 0 0 0 | 0 0 0 0 -1508 0 0 | 0 0 0 0 0
30-MAY-25 25200 P 0 0 0 0 0 | 0 0 0 0 -1708 0 0 | 0 0 0 0 0
30-MAY-25 25400 P 0 0 0 0 0 | 0 0 0 0 -1908 0 0 | 0 0 0 0 0
30-MAY-25 25600 P 0 0 0 0 0 | 0 0 0 0 -2108 0 0 | 0 0 0 0 0
30-MAY-25 25800 P 0 0 0 0 0 | 0 0 0 0 -2308 0 0 | 0 0 0 0 0
30-MAY-25 26000 P 0 0 0 0 0 | 0 0 0 0 -2508 0 0 | 0 0 0 0 0
30-MAY-25 26200 P 0 0 0 0 0 | 0 0 0 0 -2708 0 0 | 0 0 0 0 0
30-MAY-25 26400 P 0 0 0 0 0 | 0 0 0 0 -2908 0 0 | 0 0 0 0 0
30-MAY-25 26600 P 0 0 0 0 0 | 0 0 0 0 -3108 0 0 | 0 0 0 0 0
30-MAY-25 26800 P 0 0 0 0 0 | 0 0 0 0 -3308 0 0 | 0 0 0 0 0
30-MAY-25 27000 P 0 0 0 0 0 | 0 0 0 0 -3508 0 0 | 0 0 0 0 0
30-MAY-25 27200 P 0 0 0 0 0 | 0 0 0 0 -3708 0 0 | 0 0 0 0 0
30-MAY-25 27400 P 0 0 0 0 0 | 0 0 0 0 -3908 0 0 | 0 0 0 0 0
30-MAY-25 27600 P 0 0 0 0 0 | 0 0 0 0 -4108 0 0 | 0 0 0 0 0
30-MAY-25 27800 P 0 0 0 0 0 | 0 0 0 0 -4308 0 0 | 0 0 0 0 0
30-MAY-25 28000 P 0 0 0 0 0 | 0 0 0 0 -4508 0 0 | 0 0 0 0 0
30-MAY-25 28200 P 0 0 0 0 0 | 0 0 0 0 -4708 0 0 | 0 0 0 0 0
30-MAY-25 28400 P 0 0 0 0 0 | 0 0 0 0 -4908 0 0 | 0 0 0 0 0
30-MAY-25 28600 P 0 0 0 0 0 | 0 0 0 0 -5108 0 0 | 0 0 0 0 0
TOTAL PUT 1059 | TOTAL PUT 3137 | TOTAL PUT 4196 3138 +959
| WEEKLY PUT/CALL RATIO 1.13
| WEEKLY TOTAL 7880 5409 +1433
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
06-JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4780 -193 0 0 | 0 0 0 0 0
06-JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4680 -193 0 0 | 0 0 0 0 0
06-JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4580 -193 0 0 | 0 0 0 0 0
06-JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4480 -193 0 0 | 0 0 0 0 0
06-JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4380 -193 0 0 | 0 0 0 0 0
06-JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4280 -193 0 0 | 0 0 0 0 0
06-JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4180 -193 0 0 | 0 0 0 0 0
06-JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4080 -193 0 0 | 0 0 0 0 0
06-JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3980 -193 0 0 | 0 0 0 0 0
06-JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3880 -193 0 0 | 0 0 0 0 0
06-JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3780 -193 0 0 | 0 0 0 0 0
06-JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3680 -193 0 0 | 0 0 0 0 0
06-JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3580 -193 0 0 | 0 0 0 0 0
06-JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3480 -193 0 0 | 0 0 0 0 0
06-JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3380 -193 0 0 | 0 0 0 0 0
06-JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3280 -193 0 0 | 0 0 0 0 0
06-JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3080 -193 0 0 | 0 0 0 0 0
06-JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2880 -193 0 0 | 0 0 0 0 0
06-JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2680 -193 0 0 | 0 0 0 0 0
06-JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2481 -192 30 0 | 0 0 0 0 0
06-JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2281 -193 27 0 | 0 0 0 0 0
06-JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2082 -192 27 0 | 0 0 0 0 0
06-JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1883 -192 26 0 | 0 0 0 0 0
06-JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1685 -192 25 0 | 0 0 0 0 0
06-JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1488 -192 24 0 | 0 0 0 0 0
06-JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1293 -192 23 0 | 0 0 0 0 0
06-JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1102 -191 23 0 | 0 0 0 0 0
06-JUN-25 22400 C 0 0 0 0 0 | 0 0 0 915 -191 22 2 | 0 0 2 2 +2
06-JUN-25 22600 C 0 0 0 0 0 | 0 0 0 737 -189 21 0 | 770 770 0 1 0
06-JUN-25 22800 C 0 0 0 0 0 | 512 514 512 570 -185 20 8 | 514 512 8 4 +4
06-JUN-25 23000 C 450 450 450 450 2 | 412 412 352 419 -181 19 6 | 637 352 8 39 +2
06-JUN-25 23200 C 315 324 315 318 11 | 320 320 228 288 -152 19 217 | 510 228 228 238 +60
06-JUN-25 23400 C 331 338 210 210 88 | 218 237 148 195 -134 19 446 | 382 148 534 231 +111
06-JUN-25 23600 C 243 243 145 145 71 | 146 160 92 124 -113 19 289 | 298 92 360 138 +15
06-JUN-25 23800 C 140 140 98 98 24 | 107 107 59 78 -88 19 154 | 207 59 178 112 +21
06-JUN-25 24000 C 113 113 66 68 32 | 65 67 34 47 -68 20 167 | 162 34 199 255 +16
06-JUN-25 24200 C 58 58 42 47 23 | 42 42 22 28 -50 20 278 | 110 22 301 77 +34
06-JUN-25 24400 C 53 53 30 30 27 | 25 25 13 16 -37 21 62 | 83 13 89 105 +38
06-JUN-25 24600 C 36 36 19 19 38 | 19 19 8 10 -25 21 258 | 59 8 296 237 +61
06-JUN-25 24800 C 23 24 12 14 16 | 12 12 5 6 -18 22 146 | 43 5 162 126 +8
06-JUN-25 25000 C 12 12 10 10 21 | 7 7 4 3 -13 22 54 | 30 4 75 119 +35
06-JUN-25 25200 C 11 11 5 5 13 | 5 6 3 2 -8 23 69 | 22 3 82 96 +50
06-JUN-25 25400 C 8 8 4 5 28 | 2 2 2 1 -6 23 5 | 11 2 33 51 +23
06-JUN-25 25600 C 4 4 4 4 1 | 2 2 1 1 -3 25 12 | 8 1 13 20 +11
06-JUN-25 25800 C 0 0 0 0 0 | 2 2 2 1 -2 27 2 | 7 2 2 6 0
06-JUN-25 26000 C 0 0 0 0 0 | 1 2 1 1 -1 29 2 | 2 1 2 2 +2
06-JUN-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 3 3 0 2 0
06-JUN-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
06-JUN-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
06-JUN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1 1 0 1 0
06-JUN-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1 1 0 1 0
06-JUN-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
06-JUN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
06-JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
06-JUN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
06-JUN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
06-JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
06-JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
TOTAL CALL 395 | TOTAL CALL 2177 | TOTAL CALL 2572 1863 +493
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
06-JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
06-JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
06-JUN-25 18700 P 0 0 0 0 0 | 1 1 1 1 0 55 25 | 1 1 25 25 +25
06-JUN-25 18800 P 0 0 0 0 0 | 1 1 1 1 0 54 10 | 3 1 10 19 +10
06-JUN-25 18900 P 0 0 0 0 0 | 1 1 1 1 0 52 5 | 3 1 5 16 +1
06-JUN-25 19000 P 0 0 0 0 0 | 2 2 2 1 0 51 2 | 2 1 2 9 +2
06-JUN-25 19100 P 0 0 0 0 0 | 2 2 2 1 0 50 8 | 2 2 8 8 +8
06-JUN-25 19200 P 0 0 0 0 0 | 2 2 2 1 0 49 38 | 4 2 38 41 +38
06-JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 4 4 0 2 0
06-JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
06-JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
06-JUN-25 19600 P 0 0 0 0 0 | 2 3 2 1 0 44 14 | 3 2 14 14 +14
06-JUN-25 19700 P 0 0 0 0 0 | 3 3 3 1 0 43 1 | 3 3 1 1 +1
06-JUN-25 19800 P 0 0 0 0 0 | 3 3 3 1 0 41 8 | 3 3 8 8 +8
06-JUN-25 19900 P 0 0 0 0 0 | 3 3 3 1 0 40 6 | 3 3 6 6 +6
06-JUN-25 20000 P 0 0 0 0 0 | 3 3 3 1 0 39 18 | 3 3 18 18 +18
06-JUN-25 20200 P 0 0 0 0 0 | 3 4 3 1 0 37 96 | 4 3 96 79 +79
06-JUN-25 20400 P 0 0 0 0 0 | 3 5 3 1 0 34 49 | 9 3 49 61 +29
06-JUN-25 20600 P 3 3 3 3 3 | 4 5 4 1 0 32 88 | 5 3 91 70 +70
06-JUN-25 20800 P 4 4 4 4 23 | 4 6 4 1 0 30 82 | 14 4 105 77 +68
06-JUN-25 21000 P 5 5 4 5 15 | 6 6 5 1 0 27 27 | 16 4 42 42 +23
06-JUN-25 21200 P 0 0 0 0 0 | 7 7 6 2 0 27 138 | 20 6 138 87 +64
06-JUN-25 21400 P 7 8 6 8 5 | 8 8 8 3 0 26 145 | 27 6 150 91 +66
06-JUN-25 21600 P 9 10 8 10 10 | 10 11 9 5 0 25 63 | 30 8 73 60 +35
06-JUN-25 21800 P 11 12 10 12 8 | 14 16 12 8 0 24 63 | 45 10 71 229 +14
06-JUN-25 22000 P 0 0 0 0 0 | 21 23 16 14 +1 24 150 | 59 14 150 110 +69
06-JUN-25 22200 P 21 23 20 23 14 | 28 34 23 22 +1 23 133 | 81 20 147 124 +68
06-JUN-25 22400 P 32 38 28 38 26 | 43 55 34 34 +1 21 396 | 115 28 422 139 +62
06-JUN-25 22600 P 47 61 44 61 88 | 66 85 52 55 +4 21 302 | 154 41 390 144 +89
06-JUN-25 22800 P 76 97 68 84 81 | 96 133 83 87 +8 20 473 | 212 62 554 159 +29
06-JUN-25 23000 P 115 156 107 124 80 | 158 204 135 138 +18 19 387 | 284 94 467 150 +48
06-JUN-25 23200 P 173 228 173 193 89 | 241 300 207 208 +33 19 362 | 392 142 451 278 -90
06-JUN-25 23400 P 256 344 250 319 35 | 315 402 311 317 +61 19 24 | 478 216 59 56 -11
06-JUN-25 23600 P 0 0 0 0 0 | 438 438 438 438 +67 18 3 | 580 306 3 56 0
06-JUN-25 23800 P 0 0 0 0 0 | 0 0 0 600 +99 20 0 | 765 462 0 10 0
06-JUN-25 24000 P 0 0 0 0 0 | 0 0 0 769 +123 20 0 | 0 0 0 0 0
06-JUN-25 24200 P 0 0 0 0 0 | 0 0 0 949 +141 20 0 | 0 0 0 0 0
06-JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1136 +155 21 0 | 0 0 0 0 0
06-JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1329 +166 21 0 | 0 0 0 0 0
06-JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1525 +175 21 0 | 0 0 0 0 0
06-JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1723 +181 22 0 | 0 0 0 0 0
06-JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1921 +184 21 0 | 0 0 0 0 0
06-JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2121 +188 23 0 | 0 0 0 0 0
06-JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2320 +189 0 0 | 0 0 0 0 0
06-JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2520 +191 0 0 | 0 0 0 0 0
06-JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2720 +191 0 0 | 0 0 0 0 0
06-JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2920 +192 0 0 | 0 0 0 0 0
06-JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3120 +192 0 0 | 0 0 0 0 0
06-JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3320 +193 0 0 | 0 0 0 0 0
06-JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3520 +193 0 0 | 0 0 0 0 0
06-JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3720 +193 0 0 | 0 0 0 0 0
06-JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3920 +193 0 0 | 0 0 0 0 0
06-JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4120 +193 0 0 | 0 0 0 0 0
06-JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4320 +193 0 0 | 0 0 0 0 0
06-JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4520 +193 0 0 | 0 0 0 0 0
06-JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4720 +193 0 0 | 0 0 0 0 0
06-JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4920 +193 0 0 | 0 0 0 0 0
06-JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5120 +193 0 0 | 0 0 0 0 0
TOTAL PUT 477 | TOTAL PUT 3116 | TOTAL PUT 3593 2189 +843
| WEEKLY PUT/CALL RATIO 1.39
| WEEKLY TOTAL 6165 4052 +1336
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
13-JUN-25 18800 C - - - - - | 0 0 0 4480 - 0 0 | 0 0 0 0 -
13-JUN-25 18900 C - - - - - | 0 0 0 4380 - 0 0 | 0 0 0 0 -
13-JUN-25 19000 C - - - - - | 0 0 0 4280 - 0 0 | 0 0 0 0 -
13-JUN-25 19100 C - - - - - | 0 0 0 4180 - 0 0 | 0 0 0 0 -
13-JUN-25 19200 C - - - - - | 0 0 0 4080 - 0 0 | 0 0 0 0 -
13-JUN-25 19300 C - - - - - | 0 0 0 3980 - 0 0 | 0 0 0 0 -
13-JUN-25 19400 C - - - - - | 0 0 0 3880 - 0 0 | 0 0 0 0 -
13-JUN-25 19500 C - - - - - | 0 0 0 3781 - 32 0 | 0 0 0 0 -
13-JUN-25 19600 C - - - - - | 0 0 0 3681 - 31 0 | 0 0 0 0 -
13-JUN-25 19700 C - - - - - | 0 0 0 3581 - 30 0 | 0 0 0 0 -
13-JUN-25 19800 C - - - - - | 0 0 0 3481 - 29 0 | 0 0 0 0 -
13-JUN-25 19900 C - - - - - | 0 0 0 3381 - 28 0 | 0 0 0 0 -
13-JUN-25 20000 C - - - - - | 0 0 0 3281 - 28 0 | 0 0 0 0 -
13-JUN-25 20200 C - - - - - | 0 0 0 3082 - 28 0 | 0 0 0 0 -
13-JUN-25 20400 C - - - - - | 0 0 0 2883 - 27 0 | 0 0 0 0 -
13-JUN-25 20600 C - - - - - | 0 0 0 2684 - 26 0 | 0 0 0 0 -
13-JUN-25 20800 C - - - - - | 0 0 0 2487 - 27 0 | 0 0 0 0 -
13-JUN-25 21000 C - - - - - | 0 0 0 2289 - 26 0 | 0 0 0 0 -
13-JUN-25 21200 C - - - - - | 0 0 0 2094 - 25 0 | 0 0 0 0 -
13-JUN-25 21400 C - - - - - | 0 0 0 1899 - 24 0 | 0 0 0 0 -
13-JUN-25 21600 C - - - - - | 0 0 0 1708 - 24 0 | 0 0 0 0 -
13-JUN-25 21800 C - - - - - | 0 0 0 1519 - 23 0 | 0 0 0 0 -
13-JUN-25 22000 C - - - - - | 0 0 0 1334 - 23 0 | 0 0 0 0 -
13-JUN-25 22200 C - - - - - | 0 0 0 1155 - 22 0 | 0 0 0 0 -
13-JUN-25 22400 C - - - - - | 0 0 0 983 - 22 0 | 0 0 0 0 -
13-JUN-25 22600 C - - - - - | 0 0 0 820 - 21 0 | 0 0 0 0 -
13-JUN-25 22800 C - - - - - | 0 0 0 668 - 21 0 | 0 0 0 0 -
13-JUN-25 23000 C - - - - - | 0 0 0 529 - 20 0 | 0 0 0 0 -
13-JUN-25 23200 C - - - - - | 0 0 0 405 - 20 0 | 0 0 0 0 -
13-JUN-25 23400 C - - - - - | 0 0 0 313 - 20 0 | 0 0 0 0 -
13-JUN-25 23600 C - - - - - | 0 0 0 238 - 20 0 | 0 0 0 0 -
13-JUN-25 23800 C - - - - - | 0 0 0 178 - 20 0 | 0 0 0 0 -
13-JUN-25 24000 C - - - - - | 0 0 0 131 - 21 0 | 0 0 0 0 -
13-JUN-25 24200 C - - - - - | 0 0 0 95 - 21 0 | 0 0 0 0 -
13-JUN-25 24400 C - - - - - | 0 0 0 68 - 21 0 | 0 0 0 0 -
13-JUN-25 24600 C - - - - - | 0 0 0 48 - 21 0 | 0 0 0 0 -
13-JUN-25 24800 C - - - - - | 0 0 0 33 - 22 0 | 0 0 0 0 -
13-JUN-25 25000 C - - - - - | 0 0 0 23 - 22 0 | 0 0 0 0 -
13-JUN-25 25200 C - - - - - | 0 0 0 16 - 22 0 | 0 0 0 0 -
13-JUN-25 25400 C - - - - - | 0 0 0 11 - 22 0 | 0 0 0 0 -
13-JUN-25 25600 C - - - - - | 0 0 0 7 - 23 0 | 0 0 0 0 -
13-JUN-25 25800 C - - - - - | 0 0 0 5 - 23 0 | 0 0 0 0 -
13-JUN-25 26000 C - - - - - | 0 0 0 3 - 23 0 | 0 0 0 0 -
13-JUN-25 26200 C - - - - - | 0 0 0 2 - 23 0 | 0 0 0 0 -
13-JUN-25 26400 C - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
13-JUN-25 26600 C - - - - - | 0 0 0 1 - 24 0 | 0 0 0 0 -
13-JUN-25 26800 C - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
13-JUN-25 27000 C - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
13-JUN-25 27200 C - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
13-JUN-25 27400 C - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
13-JUN-25 27600 C - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
13-JUN-25 27800 C - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
13-JUN-25 28000 C - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
13-JUN-25 28200 C - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
13-JUN-25 28400 C - - - - - | 0 0 0 1 - 35 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
13-JUN-25 18800 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
13-JUN-25 18900 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
13-JUN-25 19000 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
13-JUN-25 19100 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
13-JUN-25 19200 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
13-JUN-25 19300 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
13-JUN-25 19400 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
13-JUN-25 19500 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
13-JUN-25 19600 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
13-JUN-25 19700 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
13-JUN-25 19800 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
13-JUN-25 19900 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
13-JUN-25 20000 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
13-JUN-25 20200 P - - - - - | 0 0 0 2 - 28 0 | 0 0 0 0 -
13-JUN-25 20400 P - - - - - | 0 0 0 3 - 27 0 | 0 0 0 0 -
13-JUN-25 20600 P - - - - - | 0 0 0 4 - 26 0 | 0 0 0 0 -
13-JUN-25 20800 P - - - - - | 0 0 0 7 - 27 0 | 0 0 0 0 -
13-JUN-25 21000 P - - - - - | 0 0 0 9 - 26 0 | 0 0 0 0 -
13-JUN-25 21200 P - - - - - | 0 0 0 14 - 25 0 | 0 0 0 0 -
13-JUN-25 21400 P - - - - - | 0 0 0 19 - 24 0 | 0 0 0 0 -
13-JUN-25 21600 P - - - - - | 0 0 0 28 - 24 0 | 0 0 0 0 -
13-JUN-25 21800 P - - - - - | 0 0 0 39 - 23 0 | 0 0 0 0 -
13-JUN-25 22000 P - - - - - | 0 0 0 54 - 23 0 | 0 0 0 0 -
13-JUN-25 22200 P - - - - - | 0 0 0 75 - 22 0 | 0 0 0 0 -
13-JUN-25 22400 P - - - - - | 0 0 0 103 - 22 0 | 0 0 0 0 -
13-JUN-25 22600 P - - - - - | 0 0 0 140 - 21 0 | 0 0 0 0 -
13-JUN-25 22800 P - - - - - | 0 0 0 188 - 21 0 | 0 0 0 0 -
13-JUN-25 23000 P - - - - - | 0 0 0 249 - 20 0 | 0 0 0 0 -
13-JUN-25 23200 P - - - - - | 0 0 0 325 - 20 0 | 0 0 0 0 -
13-JUN-25 23400 P - - - - - | 0 0 0 433 - 20 0 | 0 0 0 0 -
13-JUN-25 23600 P - - - - - | 0 0 0 558 - 20 0 | 0 0 0 0 -
13-JUN-25 23800 P - - - - - | 0 0 0 698 - 20 0 | 0 0 0 0 -
13-JUN-25 24000 P - - - - - | 0 0 0 851 - 21 0 | 0 0 0 0 -
13-JUN-25 24200 P - - - - - | 0 0 0 1015 - 21 0 | 0 0 0 0 -
13-JUN-25 24400 P - - - - - | 0 0 0 1188 - 21 0 | 0 0 0 0 -
13-JUN-25 24600 P - - - - - | 0 0 0 1368 - 21 0 | 0 0 0 0 -
13-JUN-25 24800 P - - - - - | 0 0 0 1553 - 22 0 | 0 0 0 0 -
13-JUN-25 25000 P - - - - - | 0 0 0 1743 - 22 0 | 0 0 0 0 -
13-JUN-25 25200 P - - - - - | 0 0 0 1936 - 22 0 | 0 0 0 0 -
13-JUN-25 25400 P - - - - - | 0 0 0 2131 - 22 0 | 0 0 0 0 -
13-JUN-25 25600 P - - - - - | 0 0 0 2327 - 23 0 | 0 0 0 0 -
13-JUN-25 25800 P - - - - - | 0 0 0 2525 - 23 0 | 0 0 0 0 -
13-JUN-25 26000 P - - - - - | 0 0 0 2723 - 23 0 | 0 0 0 0 -
13-JUN-25 26200 P - - - - - | 0 0 0 2922 - 23 0 | 0 0 0 0 -
13-JUN-25 26400 P - - - - - | 0 0 0 3121 - 23 0 | 0 0 0 0 -
13-JUN-25 26600 P - - - - - | 0 0 0 3321 - 24 0 | 0 0 0 0 -
13-JUN-25 26800 P - - - - - | 0 0 0 3521 - 25 0 | 0 0 0 0 -
13-JUN-25 27000 P - - - - - | 0 0 0 3720 - 0 0 | 0 0 0 0 -
13-JUN-25 27200 P - - - - - | 0 0 0 3920 - 0 0 | 0 0 0 0 -
13-JUN-25 27400 P - - - - - | 0 0 0 4120 - 0 0 | 0 0 0 0 -
13-JUN-25 27600 P - - - - - | 0 0 0 4320 - 0 0 | 0 0 0 0 -
13-JUN-25 27800 P - - - - - | 0 0 0 4520 - 0 0 | 0 0 0 0 -
13-JUN-25 28000 P - - - - - | 0 0 0 4720 - 0 0 | 0 0 0 0 -
13-JUN-25 28200 P - - - - - | 0 0 0 4920 - 0 0 | 0 0 0 0 -
13-JUN-25 28400 P - - - - - | 0 0 0 5120 - 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 1.24
MARKET TOTAL 14045 9461 +2769
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED