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 07-FEB-25 20200 1731 68 35 239 56 620 -144
P 07-FEB-25 20000 1616 40 36 160 32 518 -94
C 07-FEB-25 21000 1542 180 35 238 34 256 +135
C 07-FEB-25 21200 1290 113 35 167 22 366 +87
P 07-FEB-25 20400 1254 113 35 335 93 347 -208
C 07-FEB-25 21400 1040 74 36 118 13 294 +60
C 07-FEB-25 21600 983 47 37 79 7 368 +40
C 07-FEB-25 20800 805 252 33 329 59 190 +175
P 07-FEB-25 20600 750 173 34 446 149 192 -280
C 07-FEB-25 20600 706 371 35 450 105 171 +250
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 FEB 2025, MONDAY 04 FEB 2025, 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
07-FEB-25 15700 C 0 0 0 0 0 | 0 0 0 5094 +517 0 0 | 0 0 0 0 0
07-FEB-25 15800 C 0 0 0 0 0 | 0 0 0 4994 +517 0 0 | 0 0 0 0 0
07-FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4894 +517 0 0 | 0 0 0 0 0
07-FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4794 +517 0 0 | 0 0 0 0 0
07-FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4694 +517 0 0 | 0 0 0 0 0
07-FEB-25 16200 C 0 0 0 0 0 | 0 0 0 4594 +517 0 0 | 0 0 0 0 0
07-FEB-25 16300 C 0 0 0 0 0 | 0 0 0 4494 +517 0 0 | 0 0 0 0 0
07-FEB-25 16400 C 0 0 0 0 0 | 0 0 0 4394 +517 0 0 | 0 0 0 0 0
07-FEB-25 16500 C 0 0 0 0 0 | 0 0 0 4294 +517 0 0 | 0 0 0 0 0
07-FEB-25 16600 C 0 0 0 0 0 | 0 0 0 4194 +517 0 0 | 0 0 0 0 0
07-FEB-25 16700 C 0 0 0 0 0 | 0 0 0 4094 +517 0 0 | 0 0 0 0 0
07-FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3994 +517 0 0 | 0 0 0 0 0
07-FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3894 +517 0 0 | 0 0 0 0 0
07-FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3794 +517 0 0 | 0 0 0 0 0
07-FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3694 +517 0 0 | 0 0 0 0 0
07-FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3594 +517 0 0 | 0 0 0 0 0
07-FEB-25 17300 C 0 0 0 0 0 | 0 0 0 3494 +517 0 0 | 0 0 0 0 0
07-FEB-25 17400 C 0 0 0 0 0 | 0 0 0 3394 +517 0 0 | 0 0 0 0 0
07-FEB-25 17500 C 0 0 0 0 0 | 0 0 0 3294 +517 0 0 | 0 0 0 0 0
07-FEB-25 17600 C 0 0 0 0 0 | 0 0 0 3194 +517 0 0 | 0 0 0 0 0
07-FEB-25 17700 C 0 0 0 0 0 | 0 0 0 3094 +517 0 0 | 0 0 0 0 0
07-FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2994 +517 0 0 | 0 0 0 0 0
07-FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2894 +517 0 0 | 0 0 0 0 0
07-FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2794 +517 0 0 | 0 0 0 0 0
07-FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2694 +517 0 0 | 0 0 0 0 0
07-FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2594 +517 0 0 | 0 0 0 0 0
07-FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2494 +516 0 0 | 0 0 0 0 0
07-FEB-25 18400 C 0 0 0 0 0 | 0 0 0 2394 +516 0 0 | 0 0 0 0 0
07-FEB-25 18500 C 0 0 0 0 0 | 0 0 0 2294 +516 0 0 | 0 0 0 0 0
07-FEB-25 18600 C 0 0 0 0 0 | 0 0 0 2194 +515 0 0 | 0 0 0 0 0
07-FEB-25 18700 C 0 0 0 0 0 | 0 0 0 2094 +514 0 0 | 0 0 0 0 0
07-FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1995 +514 42 0 | 0 0 0 0 0
07-FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1895 +512 40 0 | 0 0 0 0 0
07-FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1795 +510 38 0 | 0 0 0 0 0
07-FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1696 +507 39 0 | 0 0 0 0 0
07-FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1597 +504 39 0 | 0 0 0 0 0
07-FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1498 +499 38 0 | 0 0 0 0 0
07-FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1400 +494 38 0 | 0 0 0 0 0
07-FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1302 +486 37 0 | 876 876 0 1 0
07-FEB-25 19600 C 711 726 711 726 2 | 0 0 0 1206 +478 37 0 | 726 711 2 3 +2
07-FEB-25 19700 C 0 0 0 0 0 | 0 0 0 1110 +466 37 0 | 382 311 0 3 0
07-FEB-25 19800 C 510 530 510 530 6 | 0 0 0 1017 +464 37 0 | 538 243 6 29 0
07-FEB-25 19900 C 440 548 440 548 3 | 700 931 700 928 +448 38 10 | 931 209 13 36 -1
07-FEB-25 20000 C 372 570 372 570 5 | 630 680 472 841 +435 38 4 | 680 175 9 94 +2
07-FEB-25 20200 C 272 500 238 414 50 | 442 715 322 651 +363 33 138 | 715 109 188 258 -9
07-FEB-25 20400 C 175 365 167 268 199 | 270 600 237 502 +313 34 193 | 600 71 392 254 -92
07-FEB-25 20600 C 116 251 105 170 171 | 184 450 148 371 +250 35 535 | 450 47 706 171 -29
07-FEB-25 20800 C 78 169 59 118 162 | 111 329 93 252 +175 33 643 | 329 30 805 190 +36
07-FEB-25 21000 C 44 113 34 67 186 | 80 238 58 180 +135 35 1356 | 238 19 1542 256 +88
07-FEB-25 21200 C 24 72 22 51 164 | 40 167 34 113 +87 35 1126 | 167 12 1290 366 +171
07-FEB-25 21400 C 13 42 13 25 94 | 26 118 19 74 +60 36 946 | 118 8 1040 294 +147
07-FEB-25 21600 C 8 24 7 18 66 | 14 79 10 47 +40 37 917 | 79 5 983 368 +162
07-FEB-25 21800 C 4 13 4 4 55 | 10 51 6 28 +24 37 449 | 51 3 504 185 +29
07-FEB-25 22000 C 4 7 4 6 34 | 4 34 3 16 +14 38 633 | 34 2 667 260 +182
07-FEB-25 22200 C 2 4 2 4 6 | 4 20 3 9 +8 38 313 | 20 1 319 191 +155
07-FEB-25 22400 C 3 3 3 3 2 | 3 13 2 5 +4 39 176 | 14 2 178 113 +85
07-FEB-25 22600 C 1 2 1 2 18 | 2 7 1 3 +2 40 164 | 10 1 182 140 +119
07-FEB-25 22800 C 0 0 0 0 0 | 3 4 1 2 +1 41 18 | 8 1 18 38 0
07-FEB-25 23000 C 1 1 1 1 20 | 2 2 1 1 0 41 53 | 6 1 73 78 -65
07-FEB-25 23200 C 1 1 1 1 1 | 2 2 1 1 0 44 9 | 4 1 10 60 -5
07-FEB-25 23400 C 1 1 1 1 5 | 1 1 1 1 0 48 5 | 4 1 10 86 -10
07-FEB-25 23600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 3 1 0 28 0
07-FEB-25 23800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 2 1 0 3 0
07-FEB-25 24000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 1 1 0 1 0
07-FEB-25 24200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
07-FEB-25 24400 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
TOTAL CALL 1249 | TOTAL CALL 7688 | TOTAL CALL 8937 3506 +967
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
07-FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
07-FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
07-FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
07-FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
07-FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
07-FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
07-FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
07-FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
07-FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
07-FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
07-FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
07-FEB-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
07-FEB-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
07-FEB-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 1 1 0 20 0
07-FEB-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 1 1 0 19 0
07-FEB-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 1 1 0 11 0
07-FEB-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 1 1 0 4 0
07-FEB-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 1 1 0 11 0
07-FEB-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 1 1 0 11 0
07-FEB-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 1 1 0 7 0
07-FEB-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 3 1 0 3 0
07-FEB-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 3 3 0 8 0
07-FEB-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 4 4 0 1 0
07-FEB-25 18000 P 1 1 1 1 5 | 0 0 0 1 0 58 0 | 5 1 5 23 0
07-FEB-25 18100 P 1 1 1 1 3 | 0 0 0 1 0 56 0 | 6 1 3 54 -2
07-FEB-25 18200 P 1 1 1 1 63 | 0 0 0 1 0 54 0 | 8 1 63 72 -30
07-FEB-25 18300 P 1 1 1 1 20 | 1 1 1 1 0 52 3 | 10 1 23 88 -1
07-FEB-25 18400 P 1 1 1 1 17 | 1 1 1 1 0 50 34 | 12 1 51 172 -44
07-FEB-25 18500 P 2 2 2 2 1 | 1 1 1 1 -1 48 8 | 17 1 9 95 +2
07-FEB-25 18600 P 1 1 1 1 1 | 1 4 1 1 -2 46 73 | 20 1 74 95 +55
07-FEB-25 18700 P 4 5 1 2 31 | 1 5 1 1 -3 44 99 | 27 1 130 198 +80
07-FEB-25 18800 P 6 6 2 2 15 | 3 7 1 1 -4 42 40 | 34 1 55 54 +15
07-FEB-25 18900 P 8 9 3 3 35 | 3 10 1 1 -6 40 94 | 42 1 129 142 +58
07-FEB-25 19000 P 11 11 4 4 20 | 4 12 2 1 -8 38 189 | 55 2 209 172 +19
07-FEB-25 19100 P 14 15 4 4 66 | 5 17 2 2 -10 39 84 | 67 2 150 160 +33
07-FEB-25 19200 P 19 21 5 7 39 | 7 28 3 3 -14 39 149 | 84 3 188 150 +22
07-FEB-25 19300 P 27 27 8 10 36 | 9 33 4 5 -17 39 222 | 104 4 258 184 +1
07-FEB-25 19400 P 29 33 10 11 145 | 14 44 6 6 -23 38 218 | 130 6 363 143 -17
07-FEB-25 19500 P 37 44 13 20 99 | 17 56 8 9 -29 38 476 | 157 8 575 196 +64
07-FEB-25 19600 P 53 57 18 22 76 | 26 63 10 12 -38 37 493 | 200 10 569 307 +220
07-FEB-25 19700 P 64 72 24 35 47 | 32 84 14 17 -48 37 396 | 230 14 443 206 +73
07-FEB-25 19800 P 88 97 33 46 78 | 45 102 18 23 -62 37 474 | 295 18 552 168 +39
07-FEB-25 19900 P 118 118 42 52 62 | 56 130 24 30 -78 36 546 | 343 24 608 180 +89
07-FEB-25 20000 P 141 158 56 71 250 | 70 160 32 40 -94 36 1366 | 400 32 1616 518 +267
07-FEB-25 20200 P 239 239 91 122 124 | 118 235 56 68 -144 35 1607 | 500 56 1731 620 +542
07-FEB-25 20400 P 311 335 150 202 104 | 215 335 93 113 -208 35 1150 | 457 93 1254 347 +263
07-FEB-25 20600 P 366 366 240 309 19 | 301 446 149 173 -280 34 731 | 536 149 750 192 +145
07-FEB-25 20800 P 500 500 340 466 21 | 424 561 229 270 -330 35 283 | 702 229 304 130 +120
07-FEB-25 21000 P 761 761 761 761 2 | 442 535 333 377 -391 34 123 | 815 333 125 74 +74
07-FEB-25 21200 P 0 0 0 0 0 | 467 520 467 519 -429 35 10 | 995 467 10 9 +5
07-FEB-25 21400 P 0 0 0 0 0 | 0 0 0 681 -455 36 0 | 0 0 0 0 0
07-FEB-25 21600 P 0 0 0 0 0 | 0 0 0 853 -477 37 0 | 0 0 0 0 0
07-FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1034 -492 37 0 | 0 0 0 0 0
07-FEB-25 22000 P 0 0 0 0 0 | 0 0 0 1223 -502 38 0 | 0 0 0 0 0
07-FEB-25 22200 P 0 0 0 0 0 | 0 0 0 1416 -508 39 0 | 0 0 0 0 0
07-FEB-25 22400 P 0 0 0 0 0 | 0 0 0 1612 -511 40 0 | 0 0 0 0 0
07-FEB-25 22600 P 0 0 0 0 0 | 0 0 0 1809 -514 40 0 | 0 0 0 0 0
07-FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2008 -515 41 0 | 0 0 0 0 0
07-FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2207 -516 41 0 | 0 0 0 0 0
07-FEB-25 23200 P 0 0 0 0 0 | 0 0 0 2407 -516 44 0 | 0 0 0 0 0
07-FEB-25 23400 P 0 0 0 0 0 | 0 0 0 2606 -517 0 0 | 0 0 0 0 0
07-FEB-25 23600 P 0 0 0 0 0 | 0 0 0 2806 -517 0 0 | 0 0 0 0 0
07-FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3006 -517 0 0 | 0 0 0 0 0
07-FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3206 -517 0 0 | 0 0 0 0 0
07-FEB-25 24200 P 0 0 0 0 0 | 0 0 0 3406 -517 0 0 | 0 0 0 0 0
07-FEB-25 24400 P 0 0 0 0 0 | 0 0 0 3606 -517 0 0 | 0 0 0 0 0
TOTAL PUT 1379 | TOTAL PUT 8868 | TOTAL PUT 10247 4844 +2092
| WEEKLY PUT/CALL RATIO 1.14
| WEEKLY TOTAL 19184 8350 +3059
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
14-FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4700 +517 0 0 | 0 0 0 0 0
14-FEB-25 16200 C 0 0 0 0 0 | 0 0 0 4600 +517 0 0 | 0 0 0 0 0
14-FEB-25 16300 C 0 0 0 0 0 | 0 0 0 4500 +517 0 0 | 0 0 0 0 0
14-FEB-25 16400 C 0 0 0 0 0 | 0 0 0 4400 +517 0 0 | 0 0 0 0 0
14-FEB-25 16500 C 0 0 0 0 0 | 0 0 0 4300 +517 0 0 | 0 0 0 0 0
14-FEB-25 16600 C 0 0 0 0 0 | 0 0 0 4200 +517 0 0 | 0 0 0 0 0
14-FEB-25 16700 C 0 0 0 0 0 | 0 0 0 4100 +517 0 0 | 0 0 0 0 0
14-FEB-25 16800 C 0 0 0 0 0 | 0 0 0 4000 +517 0 0 | 0 0 0 0 0
14-FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3900 +517 0 0 | 0 0 0 0 0
14-FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3800 +517 0 0 | 0 0 0 0 0
14-FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3700 +516 0 0 | 0 0 0 0 0
14-FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3600 +516 0 0 | 0 0 0 0 0
14-FEB-25 17300 C 0 0 0 0 0 | 0 0 0 3500 +516 0 0 | 0 0 0 0 0
14-FEB-25 17400 C 0 0 0 0 0 | 0 0 0 3400 +516 0 0 | 0 0 0 0 0
14-FEB-25 17500 C 0 0 0 0 0 | 0 0 0 3300 +515 0 0 | 0 0 0 0 0
14-FEB-25 17600 C 0 0 0 0 0 | 0 0 0 3200 +515 0 0 | 0 0 0 0 0
14-FEB-25 17700 C 0 0 0 0 0 | 0 0 0 3101 +515 35 0 | 0 0 0 0 0
14-FEB-25 17800 C 0 0 0 0 0 | 0 0 0 3001 +515 34 0 | 0 0 0 0 0
14-FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2901 +514 33 0 | 0 0 0 0 0
14-FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2801 +513 32 0 | 0 0 0 0 0
14-FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2702 +512 33 0 | 0 0 0 0 0
14-FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2602 +511 32 0 | 0 0 0 0 0
14-FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2503 +510 32 0 | 0 0 0 0 0
14-FEB-25 18400 C 0 0 0 0 0 | 0 0 0 2404 +508 32 0 | 0 0 0 0 0
14-FEB-25 18500 C 0 0 0 0 0 | 0 0 0 2305 +506 32 0 | 0 0 0 0 0
14-FEB-25 18600 C 0 0 0 0 0 | 0 0 0 2206 +503 31 0 | 0 0 0 0 0
14-FEB-25 18700 C 0 0 0 0 0 | 0 0 0 2108 +500 31 0 | 0 0 0 0 0
14-FEB-25 18800 C 0 0 0 0 0 | 0 0 0 2011 +498 31 0 | 0 0 0 0 0
14-FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1913 +493 31 0 | 0 0 0 0 0
14-FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1817 +489 31 0 | 0 0 0 0 0
14-FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1721 +484 31 0 | 0 0 0 0 0
14-FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1626 +478 30 0 | 0 0 0 0 0
14-FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1532 +471 30 0 | 0 0 0 0 0
14-FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1439 +463 30 0 | 0 0 0 0 0
14-FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1348 +454 30 0 | 0 0 0 0 0
14-FEB-25 19600 C 0 0 0 0 0 | 0 0 0 1258 +444 30 0 | 0 0 0 0 0
14-FEB-25 19700 C 0 0 0 0 0 | 0 0 0 1170 +433 30 0 | 515 434 0 2 0
14-FEB-25 19800 C 0 0 0 0 0 | 0 0 0 1084 +420 29 0 | 420 420 0 10 0
14-FEB-25 19900 C 0 0 0 0 0 | 0 0 0 1007 +420 30 0 | 0 0 0 0 0
14-FEB-25 20000 C 0 0 0 0 0 | 0 0 0 907 +379 28 16 | 454 320 16 24 +12
14-FEB-25 20200 C 384 462 384 462 4 | 828 828 828 753 +347 28 1 | 828 230 5 24 -3
14-FEB-25 20400 C 314 445 304 445 4 | 561 561 410 621 +306 28 8 | 561 157 12 18 +1
14-FEB-25 20600 C 294 372 285 336 5 | 350 498 293 502 +264 28 35 | 498 120 40 22 +2
14-FEB-25 20800 C 264 264 264 264 1 | 359 390 265 390 +212 28 28 | 390 105 29 19 +10
14-FEB-25 21000 C 0 0 0 0 0 | 215 351 158 307 +176 28 41 | 351 85 41 29 +20
14-FEB-25 21200 C 116 160 116 150 3 | 162 273 155 237 +140 29 55 | 273 60 58 44 +40
14-FEB-25 21400 C 99 99 99 99 3 | 120 199 84 184 +114 29 90 | 199 35 93 60 +36
14-FEB-25 21600 C 47 92 44 92 11 | 86 161 67 139 +88 30 261 | 161 36 272 186 +175
14-FEB-25 21800 C 0 0 0 0 0 | 55 112 55 105 +68 30 23 | 112 21 23 15 +8
14-FEB-25 22000 C 26 42 26 38 10 | 41 102 41 78 +51 31 75 | 102 17 85 60 +42
14-FEB-25 22200 C 24 33 24 28 5 | 40 70 33 58 +38 31 20 | 70 14 25 29 +13
14-FEB-25 22400 C 23 23 23 23 1 | 50 50 24 43 +29 32 12 | 50 23 13 13 +13
14-FEB-25 22600 C 15 15 15 15 1 | 20 40 16 31 +21 32 21 | 40 10 22 9 +7
14-FEB-25 22800 C 0 0 0 0 0 | 13 30 13 23 +16 33 52 | 30 8 52 35 +34
14-FEB-25 23000 C 0 0 0 0 0 | 15 17 13 17 +12 33 16 | 17 13 16 16 +16
14-FEB-25 23200 C 4 4 4 4 17 | 8 14 8 12 +8 33 7 | 14 4 24 155 +19
14-FEB-25 23400 C 4 4 4 4 11 | 8 8 4 9 +7 34 8 | 8 4 19 24 +17
14-FEB-25 23600 C 4 4 4 4 1 | 6 6 4 7 +6 35 18 | 6 4 19 21 +19
14-FEB-25 23800 C 0 0 0 0 0 | 6 6 3 4 +3 34 8 | 6 3 8 8 +8
14-FEB-25 24000 C 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 0 0 0 0 0
14-FEB-25 24200 C 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
14-FEB-25 24400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
TOTAL CALL 77 | TOTAL CALL 795 | TOTAL CALL 872 823 +489
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
14-FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
14-FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
14-FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
14-FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
14-FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
14-FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
14-FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
14-FEB-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
14-FEB-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
14-FEB-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
14-FEB-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
14-FEB-25 17200 P 1 1 1 1 1 | 0 0 0 1 0 41 0 | 4 1 1 20 0
14-FEB-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 4 4 0 10 0
14-FEB-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 4 4 0 25 0
14-FEB-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 4 4 0 15 0
14-FEB-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 4 4 0 25 0
14-FEB-25 17700 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 0 0 0 0 0
14-FEB-25 17800 P 4 4 4 4 24 | 2 2 2 1 -2 34 2 | 4 2 26 24 +24
14-FEB-25 17900 P 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 0 0 0 0 0
14-FEB-25 18000 P 0 0 0 0 0 | 4 4 4 1 -4 32 93 | 21 4 93 92 +91
14-FEB-25 18100 P 4 4 4 4 1 | 4 4 4 1 -6 30 123 | 4 4 124 106 +106
14-FEB-25 18200 P 4 4 4 4 57 | 4 4 4 2 -6 32 3 | 4 4 60 60 +60
14-FEB-25 18300 P 0 0 0 0 0 | 4 5 4 3 -7 32 5 | 5 4 5 5 +5
14-FEB-25 18400 P 0 0 0 0 0 | 4 5 4 4 -9 32 18 | 41 4 18 37 +17
14-FEB-25 18500 P 0 0 0 0 0 | 0 0 0 5 -12 32 0 | 51 26 0 4 0
14-FEB-25 18600 P 0 0 0 0 0 | 8 8 8 7 -14 32 11 | 51 8 11 58 +8
14-FEB-25 18700 P 0 0 0 0 0 | 13 13 13 9 -16 32 2 | 68 13 2 10 +1
14-FEB-25 18800 P 31 31 23 23 2 | 14 28 13 11 -18 31 7 | 70 13 9 12 +7
14-FEB-25 18900 P 0 0 0 0 0 | 15 24 14 14 -22 31 53 | 87 14 53 51 +47
14-FEB-25 19000 P 42 42 23 28 19 | 25 52 15 17 -26 31 49 | 114 15 68 43 +30
14-FEB-25 19100 P 0 0 0 0 0 | 20 22 20 21 -32 31 5 | 112 20 5 6 +3
14-FEB-25 19200 P 49 49 49 49 1 | 32 50 21 26 -37 30 32 | 142 21 33 23 +17
14-FEB-25 19300 P 0 0 0 0 0 | 39 52 26 32 -44 30 32 | 161 26 32 16 -1
14-FEB-25 19400 P 50 51 50 51 4 | 51 95 29 39 -52 30 56 | 201 29 60 40 +35
14-FEB-25 19500 P 98 98 78 78 2 | 47 68 37 47 -61 30 22 | 234 37 24 30 +17
14-FEB-25 19600 P 0 0 0 0 0 | 59 124 50 57 -70 30 107 | 292 50 107 352 +1
14-FEB-25 19700 P 151 152 84 84 12 | 96 150 54 68 -82 29 117 | 214 54 129 77 +75
14-FEB-25 19800 P 175 175 106 106 2 | 85 188 66 82 -93 29 317 | 305 66 319 250 +236
14-FEB-25 19900 P 0 0 0 0 0 | 108 198 78 98 -107 29 64 | 198 78 64 53 +53
14-FEB-25 20000 P 190 190 153 153 7 | 150 252 95 116 -122 29 114 | 414 95 121 40 +34
14-FEB-25 20200 P 344 344 324 342 6 | 210 335 140 161 -162 28 180 | 410 140 186 71 +61
14-FEB-25 20400 P 282 282 282 282 6 | 282 297 218 218 -208 28 48 | 297 218 54 27 +27
14-FEB-25 20600 P 0 0 0 0 0 | 400 400 273 292 -258 28 20 | 400 273 20 14 +14
14-FEB-25 20800 P 0 0 0 0 0 | 480 530 350 385 -314 28 27 | 530 350 27 17 +17
14-FEB-25 21000 P 0 0 0 0 0 | 606 611 606 499 -353 28 15 | 611 606 15 11 +11
14-FEB-25 21200 P 0 0 0 0 0 | 0 0 0 628 -389 28 0 | 0 0 0 0 0
14-FEB-25 21400 P 0 0 0 0 0 | 0 0 0 780 -410 29 0 | 0 0 0 0 0
14-FEB-25 21600 P 0 0 0 0 0 | 0 0 0 936 -433 30 0 | 0 0 0 0 0
14-FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1102 -453 30 0 | 0 0 0 0 0
14-FEB-25 22000 P 0 0 0 0 0 | 0 0 0 1276 -468 30 0 | 0 0 0 0 0
14-FEB-25 22200 P 0 0 0 0 0 | 0 0 0 1456 -480 31 0 | 0 0 0 0 0
14-FEB-25 22400 P 0 0 0 0 0 | 0 0 0 1641 -489 31 0 | 0 0 0 0 0
14-FEB-25 22600 P 0 0 0 0 0 | 0 0 0 1830 -496 32 0 | 0 0 0 0 0
14-FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2022 -502 32 0 | 0 0 0 0 0
14-FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2216 -506 33 0 | 0 0 0 0 0
14-FEB-25 23200 P 0 0 0 0 0 | 0 0 0 2412 -508 33 0 | 0 0 0 0 0
14-FEB-25 23400 P 0 0 0 0 0 | 0 0 0 2608 -511 33 0 | 0 0 0 0 0
14-FEB-25 23600 P 0 0 0 0 0 | 0 0 0 2806 -513 34 0 | 0 0 0 0 0
14-FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3004 -514 34 0 | 0 0 0 0 0
14-FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3203 -515 35 0 | 0 0 0 0 0
14-FEB-25 24200 P 0 0 0 0 0 | 0 0 0 3402 -516 35 0 | 0 0 0 0 0
14-FEB-25 24400 P 0 0 0 0 0 | 0 0 0 3602 -515 37 0 | 0 0 0 0 0
TOTAL PUT 144 | TOTAL PUT 1522 | TOTAL PUT 1666 1624 +996
| WEEKLY PUT/CALL RATIO 1.91
| WEEKLY TOTAL 2538 2447 +1485
MARKET PUT/CALL RATIO 1.21
MARKET TOTAL 21722 10797 +4544
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED