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 09-MAY-25 22800 2486 0 0 180 1 580 -115
C 09-MAY-25 22800 2352 0 0 139 5 0 -136
C 09-MAY-25 23000 1514 0 0 58 1 704 -59
P 09-MAY-25 22600 1448 0 0 76 1 788 -46
P 09-MAY-25 22400 761 0 0 26 1 507 -15
C 09-MAY-25 23200 605 0 0 22 1 536 -23
P 16-MAY-25 22400 537 173 27 243 159 337 -31
C 09-MAY-25 22600 411 0 0 300 146 0 -259
P 16-MAY-25 22600 383 236 26 330 230 72 -42
C 16-MAY-25 22800 349 352 26 364 272 66 -2
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 MAY 2025, THURSDAY 09 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
09-MAY-25 17500 C 0 0 0 0 0 | 0 0 0 0 -5320 0 0 | 0 0 0 0 0
09-MAY-25 17600 C 0 0 0 0 0 | 0 0 0 0 -5220 0 0 | 0 0 0 0 0
09-MAY-25 17700 C 0 0 0 0 0 | 0 0 0 0 -5120 0 0 | 0 0 0 0 0
09-MAY-25 17800 C 0 0 0 0 0 | 0 0 0 0 -5020 0 0 | 0 0 0 0 0
09-MAY-25 17900 C 0 0 0 0 0 | 0 0 0 0 -4920 0 0 | 0 0 0 0 0
09-MAY-25 18000 C 0 0 0 0 0 | 0 0 0 0 -4820 0 0 | 0 0 0 0 0
09-MAY-25 18100 C 0 0 0 0 0 | 0 0 0 0 -4720 0 0 | 0 0 0 0 0
09-MAY-25 18200 C 0 0 0 0 0 | 0 0 0 0 -4620 0 0 | 0 0 0 0 0
09-MAY-25 18300 C 0 0 0 0 0 | 0 0 0 0 -4520 0 0 | 0 0 0 0 0
09-MAY-25 18400 C 0 0 0 0 0 | 0 0 0 0 -4420 0 0 | 0 0 0 0 0
09-MAY-25 18500 C 0 0 0 0 0 | 0 0 0 0 -4320 0 0 | 0 0 0 0 0
09-MAY-25 18600 C 0 0 0 0 0 | 0 0 0 0 -4220 0 0 | 0 0 0 0 0
09-MAY-25 18700 C 0 0 0 0 0 | 0 0 0 0 -4120 0 0 | 0 0 0 0 0
09-MAY-25 18800 C 0 0 0 0 0 | 0 0 0 0 -4020 0 0 | 0 0 0 0 0
09-MAY-25 18900 C 0 0 0 0 0 | 0 0 0 0 -3920 0 0 | 0 0 0 0 0
09-MAY-25 19000 C 0 0 0 0 0 | 0 0 0 0 -3820 0 0 | 3205 2875 0 0 -1
09-MAY-25 19100 C 0 0 0 0 0 | 0 0 0 0 -3720 0 0 | 0 0 0 0 0
09-MAY-25 19200 C 0 0 0 0 0 | 0 0 0 0 -3620 0 0 | 0 0 0 0 0
09-MAY-25 19300 C 0 0 0 0 0 | 0 0 0 0 -3520 0 0 | 0 0 0 0 0
09-MAY-25 19400 C 0 0 0 0 0 | 0 0 0 0 -3420 0 0 | 0 0 0 0 0
09-MAY-25 19500 C 0 0 0 0 0 | 0 0 0 0 -3320 0 0 | 0 0 0 0 0
09-MAY-25 19600 C 0 0 0 0 0 | 0 0 0 0 -3220 0 0 | 0 0 0 0 0
09-MAY-25 19700 C 0 0 0 0 0 | 0 0 0 0 -3120 0 0 | 0 0 0 0 0
09-MAY-25 19800 C 0 0 0 0 0 | 0 0 0 0 -3020 0 0 | 0 0 0 0 0
09-MAY-25 19900 C 0 0 0 0 0 | 0 0 0 0 -2920 0 0 | 0 0 0 0 0
09-MAY-25 20000 C 0 0 0 0 0 | 0 0 0 0 -2820 0 0 | 2800 2715 0 0 0
09-MAY-25 20200 C 0 0 0 0 0 | 0 0 0 0 -2620 0 0 | 2775 2600 0 0 -1
09-MAY-25 20400 C 0 0 0 0 0 | 0 0 0 0 -2420 0 0 | 0 0 0 0 0
09-MAY-25 20600 C 0 0 0 0 0 | 0 0 0 0 -2220 0 0 | 0 0 0 0 0
09-MAY-25 20800 C 0 0 0 0 0 | 0 0 0 0 -2020 0 0 | 0 0 0 0 0
09-MAY-25 21000 C 0 0 0 0 0 | 0 0 0 0 -1820 0 0 | 1760 1480 0 0 -5
09-MAY-25 21200 C 0 0 0 0 0 | 0 0 0 0 -1620 0 0 | 0 0 0 0 0
09-MAY-25 21400 C 0 0 0 0 0 | 0 0 0 0 -1420 0 0 | 0 0 0 0 0
09-MAY-25 21600 C 0 0 0 0 0 | 0 0 0 0 -1220 0 0 | 890 568 0 0 -6
09-MAY-25 21800 C 0 0 0 0 0 | 0 0 0 0 -1020 0 0 | 1168 365 0 0 -17
09-MAY-25 22000 C 794 840 700 750 32 | 0 0 0 0 -821 0 2 | 840 249 34 0 -104
09-MAY-25 22200 C 0 0 0 0 1 | 650 650 620 0 -631 0 3 | 850 178 4 0 -63
09-MAY-25 22400 C 405 470 312 445 37 | 420 475 350 0 -423 0 109 | 619 133 146 0 -124
09-MAY-25 22600 C 265 270 150 262 77 | 247 300 146 0 -259 0 334 | 680 88 411 0 -137
09-MAY-25 22800 C 125 139 55 107 176 | 105 111 5 0 -136 0 2176 | 530 5 2352 0 -237
09-MAY-25 23000 C 58 58 18 32 343 | 31 34 1 0 -59 0 1171 | 410 1 1514 704 +320
09-MAY-25 23200 C 22 22 4 13 232 | 7 8 1 0 -23 0 373 | 295 1 605 536 +104
09-MAY-25 23400 C 6 6 2 3 108 | 1 2 1 0 -8 0 103 | 201 1 211 302 +74
09-MAY-25 23600 C 1 2 1 2 20 | 1 1 1 0 -3 0 15 | 144 1 35 288 -4
09-MAY-25 23800 C 1 1 1 1 4 | 1 1 1 0 -1 0 7 | 102 1 11 205 0
09-MAY-25 24000 C 1 1 1 1 11 | 1 1 1 0 -1 0 2 | 73 1 13 313 +2
09-MAY-25 24200 C 1 1 1 1 1 | 0 0 0 0 -1 0 0 | 51 1 1 273 0
09-MAY-25 24400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 35 1 0 126 0
09-MAY-25 24600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 27 1 0 119 0
09-MAY-25 24800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 1 0 198 0
09-MAY-25 25000 C 1 1 1 1 2 | 0 0 0 0 -1 0 0 | 15 1 2 62 0
09-MAY-25 25200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 11 1 0 30 0
09-MAY-25 25400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 1 0 20 0
09-MAY-25 25600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 1 0 6 0
09-MAY-25 25800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 8 0
09-MAY-25 26000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 3 0 2 0
09-MAY-25 26200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 12 0
09-MAY-25 26400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
09-MAY-25 26600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
09-MAY-25 26800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
09-MAY-25 27000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
09-MAY-25 27200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
09-MAY-25 27400 C - - - - - | 0 0 0 0 - 0 0 | 0 0 0 0 -
TOTAL CALL 1044 | TOTAL CALL 4295 | TOTAL CALL 5339 3204 -199
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
09-MAY-25 17500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
09-MAY-25 17600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 4 0 1 0
09-MAY-25 17700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 5 0
09-MAY-25 17800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 1 0 59 0
09-MAY-25 17900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 41 0
09-MAY-25 18000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 35 0
09-MAY-25 18100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 10 0
09-MAY-25 18200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 10 0
09-MAY-25 18300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 25 0
09-MAY-25 18400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 20 0
09-MAY-25 18500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 5 0
09-MAY-25 18600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 50 50 0 1 0
09-MAY-25 18700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
09-MAY-25 18800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
09-MAY-25 18900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 2 0
09-MAY-25 19000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 1 0 2 0
09-MAY-25 19100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 3 0
09-MAY-25 19200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 2 0 3 0
09-MAY-25 19300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
09-MAY-25 19400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 9 1 0 8 0
09-MAY-25 19500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 16 1 0 11 0
09-MAY-25 19600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 1 0 28 0
09-MAY-25 19700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 12 1 0 7 0
09-MAY-25 19800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 14 1 0 14 0
09-MAY-25 19900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 23 1 0 13 0
09-MAY-25 20000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 19 1 0 24 0
09-MAY-25 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 34 1 0 38 0
09-MAY-25 20400 P 0 0 0 0 0 | 1 1 1 0 -1 0 5 | 62 1 5 59 -5
09-MAY-25 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 79 1 0 61 0
09-MAY-25 20800 P 0 0 0 0 0 | 1 1 1 0 -1 0 6 | 104 1 6 68 0
09-MAY-25 21000 P 1 1 1 1 2 | 0 0 0 0 -1 0 0 | 132 1 2 162 0
09-MAY-25 21200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 180 1 0 128 0
09-MAY-25 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 240 1 0 200 0
09-MAY-25 21600 P 1 1 1 1 36 | 0 0 0 0 -1 0 0 | 320 1 36 234 +20
09-MAY-25 21800 P 1 1 1 1 12 | 1 1 1 0 -1 0 4 | 377 1 16 170 +5
09-MAY-25 22000 P 2 2 1 2 28 | 1 1 1 0 -2 0 15 | 497 1 43 352 0
09-MAY-25 22200 P 5 9 1 2 105 | 1 1 1 0 -5 0 86 | 640 1 191 292 +8
09-MAY-25 22400 P 14 26 4 6 293 | 2 4 1 0 -15 0 468 | 595 1 761 507 +146
09-MAY-25 22600 P 50 76 14 26 265 | 20 20 1 0 -46 0 1183 | 612 1 1448 788 +397
09-MAY-25 22800 P 117 180 60 79 257 | 60 100 1 0 -115 0 2229 | 473 1 2486 580 +358
09-MAY-25 23000 P 244 256 188 188 16 | 185 261 123 0 -248 0 278 | 574 123 294 0 -154
09-MAY-25 23200 P 391 454 391 454 30 | 435 447 435 0 -416 0 5 | 733 232 35 0 -50
09-MAY-25 23400 P 591 591 591 591 2 | 0 0 0 0 -606 0 0 | 640 373 2 0 -6
09-MAY-25 23600 P 828 870 828 870 28 | 0 0 0 0 -806 0 0 | 870 807 28 0 -28
09-MAY-25 23800 P 0 0 0 0 0 | 0 0 0 0 -981 0 0 | 0 0 0 0 0
09-MAY-25 24000 P 0 0 0 0 0 | 0 0 0 0 -1180 0 0 | 0 0 0 0 0
09-MAY-25 24200 P 0 0 0 0 0 | 0 0 0 0 -1380 0 0 | 0 0 0 0 0
09-MAY-25 24400 P 0 0 0 0 0 | 0 0 0 0 -1580 0 0 | 0 0 0 0 0
09-MAY-25 24600 P 0 0 0 0 0 | 0 0 0 0 -1780 0 0 | 0 0 0 0 0
09-MAY-25 24800 P 0 0 0 0 0 | 0 0 0 0 -1980 0 0 | 2885 2780 0 0 -3
09-MAY-25 25000 P 0 0 0 0 0 | 0 0 0 0 -2180 0 0 | 0 0 0 0 0
09-MAY-25 25200 P 0 0 0 0 0 | 0 0 0 0 -2380 0 0 | 0 0 0 0 0
09-MAY-25 25400 P 0 0 0 0 0 | 0 0 0 0 -2580 0 0 | 2835 2740 0 0 -1
09-MAY-25 25600 P 0 0 0 0 0 | 0 0 0 0 -2780 0 0 | 2775 2760 0 0 -1
09-MAY-25 25800 P 0 0 0 0 0 | 0 0 0 0 -2980 0 0 | 0 0 0 0 0
09-MAY-25 26000 P 0 0 0 0 0 | 0 0 0 0 -3180 0 0 | 0 0 0 0 0
09-MAY-25 26200 P 0 0 0 0 0 | 0 0 0 0 -3380 0 0 | 0 0 0 0 0
09-MAY-25 26400 P 0 0 0 0 0 | 0 0 0 0 -3580 0 0 | 0 0 0 0 0
09-MAY-25 26600 P 0 0 0 0 0 | 0 0 0 0 -3780 0 0 | 0 0 0 0 0
09-MAY-25 26800 P 0 0 0 0 0 | 0 0 0 0 -3980 0 0 | 0 0 0 0 0
09-MAY-25 27000 P 0 0 0 0 0 | 0 0 0 0 -4180 0 0 | 0 0 0 0 0
09-MAY-25 27200 P 0 0 0 0 0 | 0 0 0 0 -4380 0 0 | 0 0 0 0 0
09-MAY-25 27400 P - - - - - | 0 0 0 0 - 0 0 | 0 0 0 0 -
TOTAL PUT 1074 | TOTAL PUT 4279 | TOTAL PUT 5353 3967 +686
| WEEKLY PUT/CALL RATIO 1.00
| WEEKLY TOTAL 10692 7171 +487
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
16-MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5128 +38 0 0 | 0 0 0 0 0
16-MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5028 +38 0 0 | 0 0 0 0 0
16-MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4928 +38 0 0 | 0 0 0 0 0
16-MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4828 +38 0 0 | 0 0 0 0 0
16-MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4728 +38 0 0 | 0 0 0 0 0
16-MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4628 +38 0 0 | 0 0 0 0 0
16-MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4528 +38 0 0 | 0 0 0 0 0
16-MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4428 +38 0 0 | 0 0 0 0 0
16-MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4328 +38 0 0 | 0 0 0 0 0
16-MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4228 +38 0 0 | 0 0 0 0 0
16-MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4128 +38 0 0 | 0 0 0 0 0
16-MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4028 +38 0 0 | 0 0 0 0 0
16-MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3928 +38 0 0 | 0 0 0 0 0
16-MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3828 +38 0 0 | 0 0 0 0 0
16-MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3728 +38 0 0 | 0 0 0 0 0
16-MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3628 +38 0 0 | 0 0 0 0 0
16-MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3528 +38 0 0 | 0 0 0 0 0
16-MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3428 +38 0 0 | 0 0 0 0 0
16-MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3328 +38 0 0 | 0 0 0 0 0
16-MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3228 +37 0 0 | 0 0 0 0 0
16-MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3129 +38 38 0 | 0 0 0 0 0
16-MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3029 +38 37 0 | 0 0 0 0 0
16-MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2929 +38 36 0 | 0 0 0 0 0
16-MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2829 +37 35 0 | 0 0 0 0 0
16-MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2630 +37 35 0 | 0 0 0 0 0
16-MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2431 +37 34 0 | 0 0 0 0 0
16-MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2233 +36 33 0 | 0 0 0 0 0
16-MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2036 +35 33 0 | 0 0 0 0 0
16-MAY-25 21000 C 0 0 0 0 0 | 0 0 0 1841 +34 32 0 | 0 0 0 0 0
16-MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1647 +32 31 0 | 0 0 0 0 0
16-MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1457 +29 31 0 | 0 0 0 0 0
16-MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1271 +26 30 0 | 0 0 0 0 0
16-MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1091 +22 30 0 | 0 0 0 0 0
16-MAY-25 22000 C 0 0 0 0 0 | 900 900 900 919 +17 29 3 | 900 900 3 3 +3
16-MAY-25 22200 C 0 0 0 0 0 | 0 0 0 756 +11 28 0 | 0 0 0 0 0
16-MAY-25 22400 C 0 0 0 0 0 | 550 600 550 599 +14 27 2 | 600 455 2 16 0
16-MAY-25 22600 C 400 458 373 458 9 | 430 456 377 465 +6 27 38 | 564 324 47 65 +5
16-MAY-25 22800 C 346 363 285 359 28 | 352 364 272 352 -2 26 321 | 653 255 349 66 +43
16-MAY-25 23000 C 258 275 210 273 31 | 252 272 199 258 -9 26 255 | 450 198 286 107 +74
16-MAY-25 23200 C 200 206 177 193 18 | 196 200 142 190 -13 27 271 | 419 142 289 171 +103
16-MAY-25 23400 C 150 153 115 151 26 | 143 148 107 137 -15 27 234 | 370 107 260 164 +105
16-MAY-25 23600 C 108 109 86 109 26 | 104 109 75 97 -16 27 252 | 280 75 278 156 +80
16-MAY-25 23800 C 80 80 63 80 18 | 81 81 53 68 -15 28 64 | 212 53 82 67 +16
16-MAY-25 24000 C 60 60 47 59 25 | 58 59 39 48 -13 29 221 | 180 39 246 205 +145
16-MAY-25 24200 C 45 45 35 38 3 | 43 43 28 33 -13 29 63 | 90 28 66 55 +16
16-MAY-25 24400 C 31 31 30 30 2 | 25 28 20 22 -11 29 59 | 52 20 61 58 +36
16-MAY-25 24600 C 22 24 20 20 8 | 23 23 15 15 -9 30 54 | 57 15 62 64 +47
16-MAY-25 24800 C 18 18 18 18 2 | 14 14 11 10 -7 30 31 | 65 11 33 44 +23
16-MAY-25 25000 C 13 14 11 11 7 | 10 10 8 7 -5 31 30 | 48 8 37 41 +18
16-MAY-25 25200 C 9 10 9 10 2 | 7 7 6 4 -5 31 7 | 45 6 9 14 +8
16-MAY-25 25400 C 8 8 8 8 1 | 6 6 5 3 -4 32 19 | 26 5 20 42 +16
16-MAY-25 25600 C 5 5 5 5 2 | 4 5 4 2 -3 32 34 | 17 4 36 36 +32
16-MAY-25 25800 C 0 0 0 0 0 | 4 4 3 1 -3 32 6 | 11 3 6 8 +6
16-MAY-25 26000 C 0 0 0 0 0 | 2 2 2 1 -1 34 1 | 10 2 1 38 +1
16-MAY-25 26200 C 0 0 0 0 0 | 2 2 2 1 0 35 1 | 7 2 1 3 +1
16-MAY-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 8 8 0 6 0
16-MAY-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 10 10 0 1 0
16-MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
16-MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
16-MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
16-MAY-25 27400 C - - - - - | 0 0 0 1 - 46 0 | 0 0 0 0 -
TOTAL CALL 208 | TOTAL CALL 1966 | TOTAL CALL 2174 1430 +778
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
16-MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
16-MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 1 1 0 1 0
16-MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
16-MAY-25 18000 P 0 0 0 0 0 | 1 1 1 1 0 59 2 | 2 1 2 4 +2
16-MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 2 2 0 1 0
16-MAY-25 18200 P 0 0 0 0 0 | 1 1 1 1 0 57 1 | 2 1 1 6 +1
16-MAY-25 18300 P 0 0 0 0 0 | 1 1 1 1 0 55 49 | 1 1 49 49 +49
16-MAY-25 18400 P 0 0 0 0 0 | 1 1 1 1 0 54 21 | 1 1 21 21 +21
16-MAY-25 18500 P 2 2 2 2 15 | 0 0 0 1 0 53 0 | 3 2 15 23 +15
16-MAY-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
16-MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
16-MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
16-MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
16-MAY-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
16-MAY-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
16-MAY-25 19200 P 0 0 0 0 0 | 2 2 2 1 0 44 1 | 2 2 1 1 +1
16-MAY-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
16-MAY-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
16-MAY-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
16-MAY-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
16-MAY-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 9 9 0 1 0
16-MAY-25 19800 P 0 0 0 0 0 | 4 4 4 1 0 37 4 | 11 4 4 4 +3
16-MAY-25 19900 P 0 0 0 0 0 | 4 5 4 1 0 36 8 | 13 4 8 13 +8
16-MAY-25 20000 P 7 8 7 8 2 | 6 6 4 2 0 37 2 | 15 4 4 13 +2
16-MAY-25 20200 P 8 9 8 9 6 | 7 8 6 3 0 36 21 | 14 6 27 30 +20
16-MAY-25 20400 P 11 11 11 11 1 | 9 9 8 4 -1 35 9 | 23 8 10 28 +9
16-MAY-25 20600 P 12 14 12 14 5 | 11 12 9 6 -2 34 25 | 30 9 30 57 +18
16-MAY-25 20800 P 20 20 18 18 4 | 14 15 12 9 -2 33 39 | 35 12 43 61 +27
16-MAY-25 21000 P 22 22 21 21 4 | 18 18 15 13 -4 32 25 | 45 15 29 95 +12
16-MAY-25 21200 P 31 31 26 26 3 | 25 27 21 20 -6 32 68 | 65 21 71 61 +47
16-MAY-25 21400 P 42 47 42 47 3 | 33 39 29 30 -9 31 60 | 90 29 63 70 +33
16-MAY-25 21600 P 56 56 50 50 7 | 46 56 38 44 -10 30 67 | 116 38 74 80 +31
16-MAY-25 21800 P 76 90 61 67 18 | 66 79 59 62 -15 29 96 | 167 59 114 92 +29
16-MAY-25 22000 P 110 127 100 108 43 | 90 114 77 88 -20 29 188 | 228 77 231 226 +77
16-MAY-25 22200 P 153 165 135 135 5 | 132 160 112 125 -25 28 276 | 286 112 281 179 +92
16-MAY-25 22400 P 198 243 183 185 13 | 180 226 159 173 -31 27 524 | 392 159 537 337 +196
16-MAY-25 22600 P 283 330 272 272 27 | 258 308 230 236 -42 26 356 | 410 222 383 72 -4
16-MAY-25 22800 P 388 438 388 429 6 | 357 415 325 326 -46 26 68 | 521 288 74 40 +18
16-MAY-25 23000 P 0 0 0 0 0 | 477 553 440 429 -57 26 14 | 588 357 14 26 +8
16-MAY-25 23200 P 0 0 0 0 0 | 0 0 0 568 -51 27 2 | 632 600 2 4 0
16-MAY-25 23400 P 0 0 0 0 0 | 0 0 0 714 -53 28 0 | 0 0 0 0 0
16-MAY-25 23600 P 0 0 0 0 0 | 0 0 0 872 -61 28 0 | 0 0 0 0 0
16-MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1042 -54 28 0 | 0 0 0 0 0
16-MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1220 -52 29 0 | 0 0 0 0 0
16-MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1405 -50 29 0 | 0 0 0 0 0
16-MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1594 -48 29 0 | 0 0 0 0 0
16-MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1786 -47 29 0 | 0 0 0 0 0
16-MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1981 -46 30 0 | 0 0 0 0 0
16-MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2178 -44 30 0 | 0 0 0 0 0
16-MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2376 -42 31 0 | 0 0 0 0 0
16-MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2575 -41 32 0 | 0 0 0 0 0
16-MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2774 -40 32 0 | 0 0 0 0 0
16-MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2973 -40 32 0 | 0 0 0 0 0
16-MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3173 -39 34 0 | 0 0 0 0 0
16-MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3372 -40 0 0 | 0 0 0 0 0
16-MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3572 -39 0 0 | 0 0 0 0 0
16-MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3772 -39 0 0 | 0 0 0 0 0
16-MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3972 -39 0 0 | 0 0 0 0 0
16-MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4172 -38 0 0 | 0 0 0 0 0
16-MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4372 -38 0 0 | 0 0 0 0 0
16-MAY-25 27400 P - - - - - | 0 0 0 4572 - 0 0 | 0 0 0 0 -
TOTAL PUT 162 | TOTAL PUT 1926 | TOTAL PUT 2088 1595 +715
| WEEKLY PUT/CALL RATIO 0.96
| WEEKLY TOTAL 4262 3025 +1493
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
23-MAY-25 18200 C - - - - - | 0 0 0 4629 - 40 0 | 0 0 0 0 -
23-MAY-25 18300 C - - - - - | 0 0 0 4529 - 39 0 | 0 0 0 0 -
23-MAY-25 18400 C - - - - - | 0 0 0 4429 - 38 0 | 0 0 0 0 -
23-MAY-25 18500 C - - - - - | 0 0 0 4329 - 37 0 | 0 0 0 0 -
23-MAY-25 18600 C - - - - - | 0 0 0 4229 - 36 0 | 0 0 0 0 -
23-MAY-25 18700 C - - - - - | 0 0 0 4129 - 35 0 | 0 0 0 0 -
23-MAY-25 18800 C - - - - - | 0 0 0 4029 - 35 0 | 0 0 0 0 -
23-MAY-25 18900 C - - - - - | 0 0 0 3930 - 36 0 | 0 0 0 0 -
23-MAY-25 19000 C - - - - - | 0 0 0 3830 - 35 0 | 0 0 0 0 -
23-MAY-25 19100 C - - - - - | 0 0 0 3730 - 34 0 | 0 0 0 0 -
23-MAY-25 19200 C - - - - - | 0 0 0 3631 - 35 0 | 0 0 0 0 -
23-MAY-25 19300 C - - - - - | 0 0 0 3532 - 35 0 | 0 0 0 0 -
23-MAY-25 19400 C - - - - - | 0 0 0 3432 - 34 0 | 0 0 0 0 -
23-MAY-25 19500 C - - - - - | 0 0 0 3333 - 34 0 | 0 0 0 0 -
23-MAY-25 19600 C - - - - - | 0 0 0 3234 - 34 0 | 0 0 0 0 -
23-MAY-25 19700 C - - - - - | 0 0 0 3135 - 34 0 | 0 0 0 0 -
23-MAY-25 19800 C - - - - - | 0 0 0 3036 - 33 0 | 0 0 0 0 -
23-MAY-25 19900 C - - - - - | 0 0 0 2937 - 33 0 | 0 0 0 0 -
23-MAY-25 20000 C - - - - - | 0 0 0 2839 - 33 0 | 0 0 0 0 -
23-MAY-25 20200 C - - - - - | 0 0 0 2643 - 32 0 | 0 0 0 0 -
23-MAY-25 20400 C - - - - - | 0 0 0 2449 - 32 0 | 0 0 0 0 -
23-MAY-25 20600 C - - - - - | 0 0 0 2256 - 31 0 | 0 0 0 0 -
23-MAY-25 20800 C - - - - - | 0 0 0 2065 - 31 0 | 0 0 0 0 -
23-MAY-25 21000 C - - - - - | 0 0 0 1878 - 30 0 | 0 0 0 0 -
23-MAY-25 21200 C - - - - - | 0 0 0 1694 - 30 0 | 0 0 0 0 -
23-MAY-25 21400 C - - - - - | 0 0 0 1515 - 29 0 | 0 0 0 0 -
23-MAY-25 21600 C - - - - - | 0 0 0 1341 - 29 0 | 0 0 0 0 -
23-MAY-25 21800 C - - - - - | 0 0 0 1173 - 28 0 | 0 0 0 0 -
23-MAY-25 22000 C - - - - - | 0 0 0 1014 - 28 0 | 0 0 0 0 -
23-MAY-25 22200 C - - - - - | 0 0 0 863 - 27 0 | 0 0 0 0 -
23-MAY-25 22400 C - - - - - | 0 0 0 723 - 27 0 | 0 0 0 0 -
23-MAY-25 22600 C - - - - - | 0 0 0 595 - 26 0 | 0 0 0 0 -
23-MAY-25 22800 C - - - - - | 0 0 0 479 - 26 0 | 0 0 0 0 -
23-MAY-25 23000 C - - - - - | 0 0 0 392 - 26 0 | 0 0 0 0 -
23-MAY-25 23200 C - - - - - | 0 0 0 317 - 26 0 | 0 0 0 0 -
23-MAY-25 23400 C - - - - - | 0 0 0 255 - 27 0 | 0 0 0 0 -
23-MAY-25 23600 C - - - - - | 0 0 0 203 - 27 0 | 0 0 0 0 -
23-MAY-25 23800 C - - - - - | 0 0 0 160 - 27 0 | 0 0 0 0 -
23-MAY-25 24000 C - - - - - | 0 0 0 126 - 28 0 | 0 0 0 0 -
23-MAY-25 24200 C - - - - - | 0 0 0 98 - 28 0 | 0 0 0 0 -
23-MAY-25 24400 C - - - - - | 0 0 0 76 - 28 0 | 0 0 0 0 -
23-MAY-25 24600 C - - - - - | 0 0 0 59 - 28 0 | 0 0 0 0 -
23-MAY-25 24800 C - - - - - | 0 0 0 45 - 29 0 | 0 0 0 0 -
23-MAY-25 25000 C - - - - - | 0 0 0 35 - 29 0 | 0 0 0 0 -
23-MAY-25 25200 C - - - - - | 0 0 0 27 - 30 0 | 0 0 0 0 -
23-MAY-25 25400 C - - - - - | 0 0 0 20 - 30 0 | 0 0 0 0 -
23-MAY-25 25600 C - - - - - | 0 0 0 15 - 30 0 | 0 0 0 0 -
23-MAY-25 25800 C - - - - - | 0 0 0 12 - 31 0 | 0 0 0 0 -
23-MAY-25 26000 C - - - - - | 0 0 0 9 - 31 0 | 0 0 0 0 -
23-MAY-25 26200 C - - - - - | 0 0 0 7 - 31 0 | 0 0 0 0 -
23-MAY-25 26400 C - - - - - | 0 0 0 5 - 31 0 | 0 0 0 0 -
23-MAY-25 26600 C - - - - - | 0 0 0 4 - 32 0 | 0 0 0 0 -
23-MAY-25 26800 C - - - - - | 0 0 0 3 - 32 0 | 0 0 0 0 -
23-MAY-25 27000 C - - - - - | 0 0 0 2 - 32 0 | 0 0 0 0 -
23-MAY-25 27200 C - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
23-MAY-25 27400 C - - - - - | 0 0 0 1 - 32 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
23-MAY-25 18200 P - - - - - | 0 0 0 1 - 40 0 | 0 0 0 0 -
23-MAY-25 18300 P - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
23-MAY-25 18400 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
23-MAY-25 18500 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
23-MAY-25 18600 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
23-MAY-25 18700 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
23-MAY-25 18800 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
23-MAY-25 18900 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
23-MAY-25 19000 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
23-MAY-25 19100 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
23-MAY-25 19200 P - - - - - | 0 0 0 2 - 33 0 | 0 0 0 0 -
23-MAY-25 19300 P - - - - - | 0 0 0 3 - 34 0 | 0 0 0 0 -
23-MAY-25 19400 P - - - - - | 0 0 0 4 - 34 0 | 0 0 0 0 -
23-MAY-25 19500 P - - - - - | 0 0 0 5 - 34 0 | 0 0 0 0 -
23-MAY-25 19600 P - - - - - | 0 0 0 6 - 34 0 | 0 0 0 0 -
23-MAY-25 19700 P - - - - - | 0 0 0 7 - 34 0 | 0 0 0 0 -
23-MAY-25 19800 P - - - - - | 0 0 0 8 - 33 0 | 0 0 0 0 -
23-MAY-25 19900 P - - - - - | 0 0 0 9 - 33 0 | 0 0 0 0 -
23-MAY-25 20000 P - - - - - | 0 0 0 11 - 33 0 | 0 0 0 0 -
23-MAY-25 20200 P - - - - - | 0 0 0 15 - 32 0 | 0 0 0 0 -
23-MAY-25 20400 P - - - - - | 0 0 0 21 - 32 0 | 0 0 0 0 -
23-MAY-25 20600 P - - - - - | 0 0 0 28 - 31 0 | 0 0 0 0 -
23-MAY-25 20800 P - - - - - | 0 0 0 37 - 31 0 | 0 0 0 0 -
23-MAY-25 21000 P - - - - - | 0 0 0 50 - 30 0 | 0 0 0 0 -
23-MAY-25 21200 P - - - - - | 0 0 0 66 - 30 0 | 0 0 0 0 -
23-MAY-25 21400 P - - - - - | 0 0 0 87 - 29 0 | 0 0 0 0 -
23-MAY-25 21600 P - - - - - | 0 0 0 113 - 29 0 | 0 0 0 0 -
23-MAY-25 21800 P - - - - - | 0 0 0 145 - 28 0 | 0 0 0 0 -
23-MAY-25 22000 P - - - - - | 0 0 0 186 - 28 0 | 0 0 0 0 -
23-MAY-25 22200 P - - - - - | 0 0 0 235 - 27 0 | 0 0 0 0 -
23-MAY-25 22400 P - - - - - | 0 0 0 295 - 27 0 | 0 0 0 0 -
23-MAY-25 22600 P - - - - - | 0 0 0 367 - 26 0 | 0 0 0 0 -
23-MAY-25 22800 P - - - - - | 0 0 0 451 - 26 0 | 0 0 0 0 -
23-MAY-25 23000 P - - - - - | 0 0 0 564 - 26 0 | 0 0 0 0 -
23-MAY-25 23200 P - - - - - | 0 0 0 689 - 26 0 | 0 0 0 0 -
23-MAY-25 23400 P - - - - - | 0 0 0 827 - 27 0 | 0 0 0 0 -
23-MAY-25 23600 P - - - - - | 0 0 0 975 - 27 0 | 0 0 0 0 -
23-MAY-25 23800 P - - - - - | 0 0 0 1132 - 27 0 | 0 0 0 0 -
23-MAY-25 24000 P - - - - - | 0 0 0 1298 - 28 0 | 0 0 0 0 -
23-MAY-25 24200 P - - - - - | 0 0 0 1470 - 28 0 | 0 0 0 0 -
23-MAY-25 24400 P - - - - - | 0 0 0 1648 - 28 0 | 0 0 0 0 -
23-MAY-25 24600 P - - - - - | 0 0 0 1831 - 28 0 | 0 0 0 0 -
23-MAY-25 24800 P - - - - - | 0 0 0 2017 - 29 0 | 0 0 0 0 -
23-MAY-25 25000 P - - - - - | 0 0 0 2207 - 29 0 | 0 0 0 0 -
23-MAY-25 25200 P - - - - - | 0 0 0 2399 - 30 0 | 0 0 0 0 -
23-MAY-25 25400 P - - - - - | 0 0 0 2592 - 30 0 | 0 0 0 0 -
23-MAY-25 25600 P - - - - - | 0 0 0 2787 - 30 0 | 0 0 0 0 -
23-MAY-25 25800 P - - - - - | 0 0 0 2984 - 31 0 | 0 0 0 0 -
23-MAY-25 26000 P - - - - - | 0 0 0 3181 - 31 0 | 0 0 0 0 -
23-MAY-25 26200 P - - - - - | 0 0 0 3379 - 31 0 | 0 0 0 0 -
23-MAY-25 26400 P - - - - - | 0 0 0 3577 - 31 0 | 0 0 0 0 -
23-MAY-25 26600 P - - - - - | 0 0 0 3776 - 32 0 | 0 0 0 0 -
23-MAY-25 26800 P - - - - - | 0 0 0 3975 - 32 0 | 0 0 0 0 -
23-MAY-25 27000 P - - - - - | 0 0 0 4174 - 32 0 | 0 0 0 0 -
23-MAY-25 27200 P - - - - - | 0 0 0 4374 - 33 0 | 0 0 0 0 -
23-MAY-25 27400 P - - - - - | 0 0 0 4573 - 32 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 0.99
MARKET TOTAL 14954 10196 +1980
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED