臺灣期貨交易所-交易資訊-交易資訊-選擇權-選擇權每日交易行情查詢

選擇權每日交易行情查詢

日期：
交易時段：
契約：	選擇股票契約依證卷選擇股票契約依英文

註1：本表查詢日期自2001年12月24日起。
註2：盤後交易時段交易資料查詢，以其交易量歸屬日期查詢，例如查詢臺指選擇權2017/7/3下午15:00開始交易至2017/7/4 凌晨05:00之盤後交易資訊，日期請選擇2017/7/4

日期：2021/08/05

臺指選擇權 ( TXO ) 行情表

2021/08/05 08:45~13:45 一般交易時段行情表
單位：口(成交量、未沖銷契約量)

契約	到期月份 (週別)	履約價	買賣權	開盤價	最高價	最低價	最後成交價	結算價	漲跌價	漲跌%	*盤後交易時段成交量	*一般交易時段成交量	*合計成交量	*未沖銷契約量	最後最佳買價	最後最佳賣價	歷史最高價	歷史最低價
TXO	202108W2	15700	Call	-	-	-	-	1890	-	-	0	0	0	0	1740	2060	-	-
TXO	202108W2	15700	Put	1	1	0.6	0.7	0.7	▼-0.9	▼-56.25%	510	471	981	1234	0.6	2	2.2	0.6
TXO	202108W2	15800	Call	-	-	-	-	1790	-	-	0	0	0	0	1640	1960	-	-
TXO	202108W2	15800	Put	1.1	1.1	0.7	0.7	0.7	▼-1.1	▼-61.11%	106	260	366	332	0.7	1.4	1.6	0.7
TXO	202108W2	15900	Call	-	-	-	-	1690	-	-	0	0	0	0	1540	1860	-	-
TXO	202108W2	15900	Put	1.1	1.1	0.6	0.9	0.9	▼-0.9	▼-50.00%	51	103	154	122	0.9	1.3	2.9	0.6
TXO	202108W2	16000	Call	-	-	-	-	1590	-	-	0	0	0	0	1440	1760	-	-
TXO	202108W2	16000	Put	1	1	0.7	1	1	▼-0.8	▼-44.44%	42	35	77	214	0.8	1.2	3.3	0.7
TXO	202108W2	16100	Call	-	-	-	-	1490	-	-	0	0	0	0	1340	1660	-	-
TXO	202108W2	16100	Put	1.6	1.6	1	1.2	1.2	▼-0.9	▼-42.86%	78	50	128	163	0.2	1.3	4	1
TXO	202108W2	16200	Call	-	-	-	-	1390	-	-	0	0	0	0	1240	1560	-	-
TXO	202108W2	16200	Put	2	2	1.2	1.4	1.4	▼-0.9	▼-39.13%	155	12	167	574	0.8	1.5	4.9	1.2
TXO	202108W2	16300	Call	-	-	-	-	1290	-	-	0	0	0	0	1150	1410	-	-
TXO	202108W2	16300	Put	2.6	2.6	1.3	1.7	1.7	▼-1.1	▼-39.29%	159	38	197	638	1.2	1.8	5.8	1.1
TXO	202108W2	16400	Call	-	-	-	-	1190	-	-	0	0	0	0	1050	1350	-	-
TXO	202108W2	16400	Put	3	3	1.7	1.8	2.1	▼-1.4	▼-43.75%	228	210	438	697	2	2.2	7.1	1.7
TXO	202108W2	16500	Call	-	-	-	-	1090	-	-	0	0	0	0	960	1250	-	-
TXO	202108W2	16500	Put	3.5	3.6	2	2.8	2.8	▼-1.1	▼-28.21%	128	673	801	793	2.5	2.9	8.8	2
TXO	202108W2	16600	Call	-	-	-	-	990	-	-	0	0	0	0	845	1130	-	-
TXO	202108W2	16600	Put	4.6	4.6	2.6	3.3	3.3	▼-1.8	▼-35.29%	301	1939	2240	2205	3.3	3.4	12	2.6
TXO	202108W2	16700	Call	-	-	-	-	895	-	-	0	0	0	0	755	1050	-	-
TXO	202108W2	16700	Put	5.7	6.2	3.4	4.4	4.4	▼-2.2	▼-33.33%	270	2911	3181	3361	4.2	4.6	15	3.4
TXO	202108W2	16800	Call	-	-	-	-	800	-	-	0	0	0	3	660	935	785	745
TXO	202108W2	16800	Put	8.6	8.6	4.7	6.1	6.1	▼-2.5	▼-29.07%	783	2781	3564	3370	6.1	6.3	22	4.7
TXO	202108W2	16900	Call	-	-	-	-	705	-	-	5	0	5	8	565	840	720	690
TXO	202108W2	16900	Put	9.7	11	7	8.7	8.7	▼-2.8	▼-24.35%	1492	3152	4644	2606	7.8	8.7	29	7
TXO	202108W2	17000	Call	615	615	590	605	605	▼-20	▼-3.20%	4	5	9	16	463	740	630	590
TXO	202108W2	17000	Put	14.5	16	10	12.5	12.5	▼-4	▼-24.24%	1432	3324	4756	5084	12	13	40	10
TXO	202108W2	17050	Call	570	570	570	570	555	▼-15	▼-2.56%	0	1	1	1	414	695	570	570
TXO	202108W2	17050	Put	19	19.5	12.5	15.5	15.5	▼-3.5	▼-18.42%	1216	1787	3003	2673	15.5	16.5	47.5	12.5
TXO	202108W2	17100	Call	-	-	-	-	510	-	-	104	0	104	62	368	650	555	482
TXO	202108W2	17100	Put	21	23.5	15.5	18	18	▼-5.5	▼-23.40%	1795	3663	5458	5343	17	18.5	53	15.5
TXO	202108W2	17150	Call	486	486	463	463	463	▼-29	▼-5.89%	107	9	116	52	454	472	500	463
TXO	202108W2	17150	Put	27	28	19	22.5	22.5	▼-5.5	▼-19.64%	2992	3267	6259	4436	22	22.5	53	19
TXO	202108W2	17200	Call	419	436	410	422	422	▼-28	▼-6.22%	6	16	22	47	277	500	460	385
TXO	202108W2	17200	Put	32.5	34	23	26.5	26.5	▼-6	▼-18.46%	3523	6477	10000	8323	26	27	61	23
TXO	202108W2	17250	Call	398	398	360	373	373	▼-29	▼-7.21%	8	23	31	48	370	382	414	352
TXO	202108W2	17250	Put	35	40.5	28	32.5	32.5	▼-6	▼-15.58%	3863	4518	8381	5771	32	33	70	28
TXO	202108W2	17300	Call	358	358	318	332	332	▼-26	▼-7.26%	134	118	252	89	324	333	371	318
TXO	202108W2	17300	Put	46	48	34	39.5	39.5	▼-6.5	▼-14.13%	4236	6524	10760	7772	39	40	92	34
TXO	202108W2	17350	Call	318	318	279	292	292	▼-31	▼-9.60%	33	98	131	104	283	292	333	271
TXO	202108W2	17350	Put	38.5	58	38.5	48	48	▼-6	▼-11.11%	2540	5574	8114	3509	48	48.5	115	38.5
TXO	202108W2	17400	Call	280	280	237	253	253	▼-27	▼-9.64%	88	529	617	203	244	252	293	223
TXO	202108W2	17400	Put	65	70	51	59	59	▼-5	▼-7.81%	2374	4942	7316	2713	58	59	132	51
TXO	202108W2	17450	Call	238	239	203	215	215	▼-29	▼-11.89%	216	665	881	216	206	215	255	178
TXO	202108W2	17450	Put	74	84	62	71	71	▼-6	▼-7.79%	1564	4443	6007	2019	71	72	124	62
TXO	202108W2	17500	Call	211	211	169	177	177	▼-30	▼-14.49%	444	1336	1780	434	176	178	218	160
TXO	202108W2	17500	Put	92	101	75	87	87	▼-4	▼-4.40%	2600	8503	11103	2856	87	88	174	75
TXO	202108W2	17550	Call	166	173	137	147	147	▼-27	▼-15.52%	678	2177	2855	1099	145	146	185	134
TXO	202108W2	17550	Put	104	120	92	104	104	▼-4	▼-3.70%	1687	4403	6090	1618	105	106	166	92
TXO	202108W2	17600	Call	138	143	108	117	117	▼-28	▼-19.31%	2910	8219	11129	3496	116	117	155	106
TXO	202108W2	17600	Put	122	144	110	125	125	▼-4	▼-3.10%	3359	6659	10018	3862	125	127	220	110
TXO	202108W2	17650	Call	113	114	84	92	92	▼-25	▼-21.37%	2233	5888	8121	2200	90	92	127	84
TXO	202108W2	17650	Put	149	170	133	151	151	▲+2	▲+1.34%	1152	2806	3958	1123	150	153	219	133
TXO	202108W2	17700	Call	91	91	64	70	70	▼-23	▼-24.73%	2657	7999	10656	4678	70	71	102	64
TXO	202108W2	17700	Put	171	200	160	180	180	▲+5	▲+2.86%	469	1353	1822	582	179	182	250	160
TXO	202108W2	17750	Call	68	70	47.5	52	52	▼-22	▼-29.73%	2116	6118	8234	2407	51	53	80	47.5
TXO	202108W2	17750	Put	213	232	189	208	208	▲+2	▲+0.97%	460	773	1233	411	208	212	274	189
TXO	202108W2	17800	Call	50	52	33.5	38	38	▼-17	▼-30.91%	3593	7190	10783	4264	37.5	38	61	33.5
TXO	202108W2	17800	Put	240	268	222	245	245	▲+6	▲+2.51%	246	652	898	298	245	248	293	222
TXO	202108W2	17850	Call	39.5	39.5	23	26	26	▼-15	▼-36.59%	2306	4175	6481	3069	26	26.5	48	23
TXO	202108W2	17850	Put	265	295	260	286	286	▲+11	▲+4.00%	65	69	134	77	278	294	301	260
TXO	202108W2	17900	Call	23	27	15.5	17.5	17.5	▼-11.5	▼-39.66%	2890	5357	8247	6048	17.5	18	34.5	15.5
TXO	202108W2	17900	Put	305	340	300	328	328	▲+11	▲+3.47%	107	156	263	133	318	330	388	259
TXO	202108W2	17950	Call	17.5	18.5	10	11.5	11.5	▼-9	▼-43.90%	1839	4978	6817	5585	11	12	24	10
TXO	202108W2	17950	Put	360	387	342	376	376	▲+19	▲+5.32%	71	8	79	75	362	381	387	342
TXO	202108W2	18000	Call	11	12.5	6.7	7.7	7.7	▼-6.8	▼-46.90%	2917	4140	7057	4190	7.1	8.4	18.5	6.7
TXO	202108W2	18000	Put	421	421	390	410	418	▲+6	▲+1.49%	63	12	75	21	408	421	421	390
TXO	202108W2	18050	Call	8.1	8.2	4.4	5.3	5.3	▼-4.7	▼-47.00%	490	1223	1713	2152	4	5.3	12	4.4
TXO	202108W2	18050	Put	-	-	-	-	468	-	-	100	0	100	30	462	474	453	448
TXO	202108W2	18100	Call	5.7	5.7	2.8	3.5	3.5	▼-3.4	▼-49.28%	671	1185	1856	1954	2.5	3.5	19.5	2.8
TXO	202108W2	18100	Put	-	-	-	-	515	-	-	102	0	102	45	372	520	505	485
TXO	202108W2	18150	Call	3.7	4.1	1.9	2.5	2.5	▼-1.1	▼-30.56%	0	983	983	800	2.4	2.6	4.1	1.9
TXO	202108W2	18150	Put	-	-	-	-	560	-	-	0	0	0	0	420	700	-	-
TXO	202108W2	18200	Call	2.7	2.7	1.5	1.7	1.7	▼-1.8	▼-51.43%	337	347	684	1092	1.8	2	5.4	1.5
TXO	202108W2	18200	Put	630	630	610	610	610	▲+15	▲+2.52%	0	2	2	2	469	750	655	595
TXO	202108W2	18300	Call	1.4	1.7	0.9	1.1	1.1	▼-0.9	▼-45.00%	295	429	724	939	0.3	1.1	2.6	0.9
TXO	202108W2	18300	Put	-	-	-	-	710	-	-	0	0	0	0	570	850	-	-
TXO	202108W2	18400	Call	0.9	1	0.6	0.7	0.7	▼-0.8	▼-53.33%	124	61	185	326	-	0.8	1.8	0.1
TXO	202108W2	18400	Put	-	-	-	-	810	-	-	0	0	0	0	700	945	-	-
TXO	202108W2	18500	Call	0.5	0.6	0.5	0.6	0.6	▼-0.4	▼-40.00%	186	6	192	246	-	0.6	1.2	0.5
TXO	202108W2	18500	Put	-	-	-	-	910	-	-	0	0	0	0	775	1050	-	-
TXO	202108W2	18600	Call	0.7	0.8	0.2	0.2	0.5	▼-0.5	▼-71.43%	252	5	257	257	-	0.8	0.8	0.2
TXO	202108W2	18600	Put	-	-	-	-	1010	-	-	0	0	0	0	870	1140	-	-
TXO	202108W2	18700	Call	-	-	-	-	0.4	-	-	252	0	252	252	-	22	0.6	0.4
TXO	202108W2	18700	Put	-	-	-	-	1110	-	-	0	0	0	0	970	1260	-	-
TXO	202108W2	18800	Call	0.3	0.3	0.2	0.3	0.3	▼-0.4	▼-57.14%	297	4	301	506	-	22.5	0.7	0.2
TXO	202108W2	18800	Put	-	-	-	-	1210	-	-	0	0	0	0	1040	1360	-	-
TXO	202108W2	18900	Call	0.2	0.6	0.2	0.6	0.2	▲+0.3	▲+100.00%	1	8	9	8	-	0.6	0.6	0.1
TXO	202108W2	18900	Put	-	-	-	-	1310	-	-	0	0	0	0	1130	1460	-	-
TXO	202108W2	19000	Call	0.1	0.1	0.1	0.1	0.1	▼-0.1	▼-50.00%	0	18	18	0	-	0.6	0.1	0.1
TXO	202108W2	19000	Put	-	-	-	-	1410	-	-	0	0	0	0	1230	1560	-	-
TXO	202108W2	19100	Call	-	-	-	-	0.1	-	-	0	0	0	1	-	0.5	0.2	0.2
TXO	202108W2	19100	Put	-	-	-	-	1510	-	-	0	0	0	0	1330	1660	-	-
TXO	202108W2	19200	Call	-	-	-	-	0.1	-	-	0	0	0	0	-	0.5	-	-
TXO	202108W2	19200	Put	-	-	-	-	1610	-	-	0	0	0	0	1440	1760	-	-
TXO	202108W2	19300	Call	-	-	-	-	0.1	-	-	28	0	28	28	-	0.5	0.3	0.3
TXO	202108W2	19300	Put	-	-	-	-	1710	-	-	0	0	0	0	1540	1860	-	-
TXO	202108W2	19400	Call	0.4	0.4	0.3	0.4	0.1	▲+0.3	-	0	21	21	133	-	0.4	0.4	0.2
TXO	202108W2	19400	Put	-	-	-	-	1810	-	-	0	0	0	0	1640	1960	-	-
TXO	202108	13600	Call	-	-	-	-	3940	-	-	0	0	0	16	3800	4130	4150	3400
TXO	202108	13600	Put	2	2	0.7	0.8	0.8	▼-1.7	▼-68.00%	5	160	165	3039	0.8	1.2	170	0.7
TXO	202108	13700	Call	-	-	-	-	3840	-	-	0	0	0	2	3700	4010	3800	2200
TXO	202108	13700	Put	2.3	2.3	0.8	0.8	0.8	▼-1.8	▼-69.23%	0	32	32	822	0.5	2.4	247	0.8
TXO	202108	13800	Call	-	-	-	-	3740	-	-	0	0	0	0	3600	3910	-	-
TXO	202108	13800	Put	2	2	1	1	1	▼-1.7	▼-62.96%	1	13	14	1019	0.7	2.5	195	1
TXO	202108	13900	Call	-	-	-	-	3640	-	-	0	0	0	0	3500	3810	-	-
TXO	202108	13900	Put	1	1	1	1	1	▼-1.8	▼-64.29%	0	10	10	1043	0.8	51	285	1
TXO	202108	14000	Call	-	-	-	-	3540	-	-	0	0	0	1	3400	3710	3530	2940
TXO	202108	14000	Put	2.4	2.4	1.1	1.2	1.2	▼-1.7	▼-58.62%	0	75	75	1550	1	6.5	164	1.1
TXO	202108	14100	Call	-	-	-	-	3450	-	-	0	0	0	0	3300	3610	-	-
TXO	202108	14100	Put	3.3	3.3	3	3	1.2	▼-0.3	▼-9.09%	1	13	14	1897	1	20	303	3
TXO	202108	14200	Call	-	-	-	-	3350	-	-	0	0	0	0	3200	3510	-	-
TXO	202108	14200	Put	3.6	3.6	1.2	1.2	1.2	▼-2.5	▼-67.57%	0	4	4	1856	1.2	25	327	1.2
TXO	202108	14300	Call	-	-	-	-	3250	-	-	0	0	0	0	3100	3410	-	-
TXO	202108	14300	Put	1.4	1.6	1.4	1.6	1.6	▼-2.3	▼-58.97%	0	63	63	1205	1.4	7.2	196	1.4
TXO	202108	14400	Call	-	-	-	-	3150	-	-	0	0	0	101	3000	3310	3030	2780
TXO	202108	14400	Put	3	3	1.8	1.8	1.8	▼-2.4	▼-57.14%	9	22	31	1120	1.5	5.5	278	1.8
TXO	202108	14500	Call	-	-	-	-	3050	-	-	0	0	0	0	2900	3210	-	-
TXO	202108	14500	Put	3.4	3.4	2	2	2	▼-2.3	▼-53.49%	0	63	63	1612	1	3.8	405	2
TXO	202108	14600	Call	-	-	-	-	2950	-	-	0	0	0	0	2800	3110	-	-
TXO	202108	14600	Put	4.2	4.2	2	2	2	▼-3.2	▼-61.54%	1	5	6	873	0.3	3	406	2
TXO	202108	14700	Call	-	-	-	-	2850	-	-	0	0	0	0	2700	3010	-	-
TXO	202108	14700	Put	4.2	4.2	2	2.5	2.5	▼-2.9	▼-53.70%	1	118	119	557	2.1	8.1	120	2
TXO	202108	14800	Call	-	-	-	-	2750	-	-	0	0	0	32	2600	2910	2650	2560
TXO	202108	14800	Put	4.7	4.7	2.9	2.9	2.6	▼-2.8	▼-49.12%	25	103	128	682	1.1	2.9	390	2.9
TXO	202108	14900	Call	-	-	-	-	2650	-	-	0	0	0	0	2500	2810	-	-
TXO	202108	14900	Put	5.1	5.1	2.7	2.7	2.7	▼-3.3	▼-55.00%	0	280	280	918	2.7	7	159	2.7
TXO	202108	15000	Call	-	-	-	-	2550	-	-	0	0	0	0	2400	2710	-	-
TXO	202108	15000	Put	6.2	6.7	3	3.4	3.4	▼-2.9	▼-46.03%	67	349	416	4990	3.1	3.8	329	3
TXO	202108	15100	Call	-	-	-	-	2450	-	-	0	0	0	14	2320	2580	1050	1040
TXO	202108	15100	Put	5.1	5.1	2.6	3.5	3.5	▼-3.5	▼-50.00%	0	40	40	451	3.4	5.5	326	2.6
TXO	202108	15200	Call	-	-	-	-	2350	-	-	0	0	0	1	2200	2510	1400	1010
TXO	202108	15200	Put	7.1	7.1	3.5	4.6	3.9	▼-2.6	▼-36.11%	2	505	507	1005	2.2	5.5	218	3.5
TXO	202108	15300	Call	-	-	-	-	2250	-	-	0	0	0	40	2100	2410	2210	1020
TXO	202108	15300	Put	6.1	6.1	3.8	4.3	4.3	▼-3.5	▼-44.87%	1	582	583	1065	4	10.5	474	3.8
TXO	202108	15400	Call	-	-	-	-	2150	-	-	0	0	0	30	2000	2320	1060	1010
TXO	202108	15400	Put	8	8	4.2	4.7	4.7	▼-3.7	▼-44.05%	19	1070	1089	1675	4.5	7.2	170	4.2
TXO	202108	15500	Call	-	-	-	-	2050	-	-	0	0	0	40	1900	2220	990	795
TXO	202108	15500	Put	9.6	9.6	4.8	5.6	5.6	▼-3.6	▼-39.13%	45	1103	1148	2650	5.3	9	565	4.8
TXO	202108	15600	Call	-	-	-	-	1950	-	-	0	0	0	50	1820	2080	1560	730
TXO	202108	15600	Put	9.5	10	5.5	6	6	▼-4	▼-40.00%	53	337	390	1670	5	7	208	5.5
TXO	202108	15700	Call	-	-	-	-	1850	-	-	0	0	0	20	1710	1980	1640	850
TXO	202108	15700	Put	10	10.5	6.1	6.9	6.9	▼-4.1	▼-37.27%	26	169	195	993	6.5	9	810	6.1
TXO	202108	15800	Call	-	-	-	-	1750	-	-	0	0	0	41	1610	1880	1650	630
TXO	202108	15800	Put	10.5	11.5	7	8	8	▼-4	▼-33.33%	12	199	211	1313	7.7	9.2	273	7
TXO	202108	15900	Call	-	-	-	-	1650	-	-	0	0	0	26	1510	1780	1560	580
TXO	202108	15900	Put	12.5	12.5	8.5	9.1	9.1	▼-4.4	▼-32.59%	171	200	371	1919	8.5	9.4	600	8.5
TXO	202108	16000	Call	-	-	-	-	1550	-	-	0	0	0	1	1410	1680	1550	570
TXO	202108	16000	Put	15	15	9.4	10.5	10.5	▼-4.5	▼-30.00%	232	2175	2407	6771	10	11	720	9.4
TXO	202108	16100	Call	-	-	-	-	1460	-	-	0	0	0	20	1320	1590	960	630
TXO	202108	16100	Put	15.5	15.5	11	12	12	▼-5	▼-29.41%	23	754	777	1611	11	12.5	855	11
TXO	202108	16200	Call	-	-	-	-	1360	-	-	0	0	0	29	1220	1490	1130	484
TXO	202108	16200	Put	16.5	18.5	13	14	14	▼-4.5	▼-24.32%	115	601	716	2878	12.5	15	825	13
TXO	202108	16300	Call	-	-	-	-	1260	-	-	0	0	0	9	1120	1400	1150	410
TXO	202108	16300	Put	19.5	20.5	15	16	16	▼-6	▼-27.27%	184	787	971	2965	16	20.5	910	15
TXO	202108	16400	Call	-	-	-	-	1160	-	-	0	0	0	8	1030	1300	1200	489
TXO	202108	16400	Put	24	24	17.5	19.5	19.5	▼-5.5	▼-22.00%	79	619	698	2535	19	20	965	17.5
TXO	202108	16500	Call	1070	1070	1070	1070	1070	▼-30	▼-2.73%	0	8	8	146	1050	1120	1120	447
TXO	202108	16500	Put	25.5	28	21	23.5	23.5	▼-5	▼-17.54%	187	1129	1316	5099	23.5	25	605	21
TXO	202108	16600	Call	-	-	-	-	975	-	-	0	0	0	137	835	1110	1160	408
TXO	202108	16600	Put	31	33	25	28	28	▼-5.5	▼-16.42%	146	388	534	2486	26	28.5	1100	25
TXO	202108	16700	Call	885	885	885	885	885	▼-25	▼-2.75%	0	2	2	1491	850	1020	1060	348
TXO	202108	16700	Put	38.5	39.5	31	34	34	▼-5.5	▼-13.92%	249	486	735	2944	33	35	1150	31
TXO	202108	16800	Call	790	790	780	785	785	▼-40	▼-4.85%	3	5	8	2445	645	925	1030	260
TXO	202108	16800	Put	47	47	37.5	41	41	▼-6	▼-12.77%	292	989	1281	5336	39	42	785	37.5
TXO	202108	16900	Call	720	720	690	710	695	▼-20	▼-2.74%	19	7	26	905	555	715	980	291
TXO	202108	16900	Put	50	57	45.5	51	51	▼-5	▼-8.93%	509	778	1287	3605	46	51	570	45.5
TXO	202108	17000	Call	635	635	600	605	605	▼-35	▼-5.47%	24	26	50	1172	605	610	900	210
TXO	202108	17000	Put	66	69	56	61	61	▼-5	▼-7.58%	775	2153	2928	8799	61	63	1280	56
TXO	202108	17100	Call	520	550	510	520	520	▼-30	▼-5.45%	26	25	51	1714	510	525	835	202
TXO	202108	17100	Put	79	84	68	76	76	▼-4	▼-5.00%	362	1432	1794	5097	74	77	660	68
TXO	202108	17200	Call	451	467	430	441	441	▼-24	▼-5.16%	98	104	202	2817	432	441	755	165
TXO	202108	17200	Put	98	103	84	93	93	▼-5	▼-5.10%	977	2083	3060	4277	92	95	840	84
TXO	202108	17300	Call	387	389	347	359	359	▼-29	▼-7.47%	211	631	842	3138	358	363	680	133
TXO	202108	17300	Put	112	128	104	115	115	▼-4	▼-3.36%	373	1681	2054	3630	115	116	855	104
TXO	202108	17400	Call	302	325	279	288	288	▼-28	▼-8.86%	140	418	558	3328	286	290	610	106
TXO	202108	17400	Put	140	159	132	144	144	▼-3	▼-2.04%	344	976	1320	4006	143	145	995	132
TXO	202108	17500	Call	246	250	216	223	223	▼-28	▼-11.16%	651	953	1604	5590	222	225	540	85
TXO	202108	17500	Put	180	197	166	180	180	0	0%	706	1884	2590	3587	180	181	855	166
TXO	202108	17600	Call	187	193	161	168	168	▼-25	▼-12.95%	445	1872	2317	6154	168	170	477	51
TXO	202108	17600	Put	213	244	208	222	222	▲+2	▲+0.91%	428	985	1413	1612	224	228	1070	208
TXO	202108	17700	Call	140	141	116	122	122	▼-21	▼-14.69%	854	1711	2565	5798	120	123	420	52
TXO	202108	17700	Put	264	296	257	275	275	▲+2	▲+0.73%	48	270	318	1106	276	280	1010	257
TXO	202108	17800	Call	97	100	80	84	84	▼-18	▼-17.65%	788	3018	3806	7187	84	86	357	40
TXO	202108	17800	Put	322	362	320	339	339	▲+7	▲+2.11%	64	117	181	1225	338	342	1040	319
TXO	202108	17900	Call	68	69	53	56	56	▼-15	▼-21.13%	459	1448	1907	3983	55	58	308	21
TXO	202108	17900	Put	397	420	395	410	410	▲+11	▲+2.76%	71	46	117	322	409	418	1120	385
TXO	202108	18000	Call	45	46	35	36	36	▼-10.5	▼-22.58%	690	1813	2503	7560	36	37.5	309	22
TXO	202108	18000	Put	471	510	471	490	490	▲+20	▲+4.26%	63	25	88	127	489	497	1180	444
TXO	202108	18100	Call	30	30	22	23.5	23.5	▼-7	▼-22.95%	186	723	909	4716	23	23.5	230	15
TXO	202108	18100	Put	560	595	550	570	580	▲+10	▲+1.79%	22	10	32	41	575	585	1290	500
TXO	202108	18200	Call	19.5	19.5	14	14.5	14.5	▼-5.5	▼-27.50%	175	642	817	5773	13.5	15.5	255	11
TXO	202108	18200	Put	645	680	640	650	670	▲+5	▲+0.78%	5	14	19	34	530	675	1050	570
TXO	202108	18300	Call	12	12.5	9.2	9.7	9.7	▼-2.8	▼-22.40%	117	494	611	3386	9	9.7	161	8.9
TXO	202108	18300	Put	750	760	750	760	760	▲+20	▲+2.70%	6	3	9	20	755	780	1200	640
TXO	202108	18400	Call	8.3	8.3	6.3	6.3	6.3	▼-2.7	▼-30.00%	52	266	318	3157	6.3	6.8	136	6.3
TXO	202108	18400	Put	-	-	-	-	860	-	-	0	0	0	114	850	870	1250	710
TXO	202108	18500	Call	5.3	6.6	4.1	4.7	4.7	▼-1.9	▼-28.79%	39	277	316	4515	4.1	4.8	106	4.1
TXO	202108	18500	Put	935	935	935	935	960	▼-5	▼-0.53%	0	1	1	5	950	975	1420	840
TXO	202108	18600	Call	5.3	5.3	3.3	3.4	3.4	▼-1.8	▼-34.62%	7	34	41	2315	3.3	4.4	88	3.2
TXO	202108	18600	Put	-	-	-	-	1060	-	-	0	0	0	0	920	1210	1300	955
TXO	202108	18700	Call	2.6	4	2.6	2.9	2.9	▼-0.7	▼-19.44%	1	23	24	1470	2.5	4	73	2.6
TXO	202108	18700	Put	-	-	-	-	1160	-	-	0	0	0	5	1020	1180	1490	980
TXO	202108	18800	Call	1.6	3	1.6	2.1	2.1	▼-1.1	▼-34.38%	0	78	78	1719	1.7	8	62	1.1
TXO	202108	18800	Put	-	-	-	-	1260	-	-	0	0	0	32	1120	1270	1590	1300
TXO	202108	18900	Call	-	-	-	-	2	-	-	0	0	0	1597	-	2.7	52	2.4
TXO	202108	18900	Put	-	-	-	-	1360	-	-	0	0	0	0	1330	1380	1670	1530
TXO	202108	19000	Call	1.9	2	1.7	1.9	1.9	▼-0.5	▼-20.83%	42	30	72	1547	1.5	2	47	1
TXO	202108	19000	Put	-	-	-	-	1460	-	-	0	0	0	0	1320	1590	-	-
TXO	202108	19100	Call	-	-	-	-	1.7	-	-	2	0	2	885	-	1.9	33.5	1
TXO	202108	19100	Put	-	-	-	-	1560	-	-	0	0	0	0	1420	1690	-	-
TXO	202108	19200	Call	-	-	-	-	1.6	-	-	0	0	0	947	0.5	15	26.5	1.5
TXO	202108	19200	Put	-	-	-	-	1660	-	-	0	0	0	0	1480	1810	-	-
TXO	202108	19300	Call	1.3	1.5	1.3	1.5	1.5	▲+0.3	▲+25.00%	0	2	2	132	0.7	69	26.5	1.2
TXO	202108	19300	Put	-	-	-	-	1760	-	-	0	0	0	0	1580	1910	-	-
TXO	202108	19400	Call	-	-	-	-	1.4	-	-	0	0	0	88	-	60	22.5	1.1
TXO	202108	19400	Put	-	-	-	-	1860	-	-	0	0	0	0	1680	2010	-	-
TXO	202108	19500	Call	-	-	-	-	1.3	-	-	0	0	0	282	1	7	169	1.1
TXO	202108	19500	Put	-	-	-	-	1960	-	-	0	0	0	0	1780	2110	2210	2200
TXO	202108	19600	Call	1.2	1.2	1.2	1.2	1.2	▲+0.2	▲+20.00%	29	2	31	83	0.9	9.7	17.5	1
TXO	202108	19600	Put	-	-	-	-	2060	-	-	0	0	0	0	1880	2210	-	-
TXO	202108	19700	Call	-	-	-	-	1.1	-	-	0	0	0	105	0.5	11	25	0.3
TXO	202108	19700	Put	-	-	-	-	2160	-	-	0	0	0	0	1980	2310	-	-
TXO	202108	19800	Call	0.9	0.9	0.9	0.9	0.9	0	0%	0	50	50	16	-	10.5	16	0.9
TXO	202108	19800	Put	-	-	-	-	2260	-	-	0	0	0	0	2080	2410	-	-
TXO	202108	19900	Call	0.9	0.9	0.9	0.9	0.9	0	0%	0	1	1	66	0.2	9.4	165	0.8
TXO	202108	19900	Put	-	-	-	-	2360	-	-	0	0	0	0	2180	2510	-	-
TXO	202108	20000	Call	0.8	0.8	0.8	0.8	0.8	▼-0.1	▼-11.11%	0	1	1	443	-	4.9	12	0.4
TXO	202108	20000	Put	-	-	-	-	2460	-	-	0	0	0	0	2280	2610	-	-
TXO	202108	20100	Call	2.1	2.1	0.6	0.6	0.6	▼-0.2	▼-25.00%	0	2	2	450	0.1	0.7	7	0.3
TXO	202108	20100	Put	-	-	-	-	2560	-	-	0	0	0	0	2380	2710	-	-
TXO	202108	20200	Call	-	-	-	-	0.5	-	-	0	0	0	205	-	6	9.9	0.6
TXO	202108	20200	Put	-	-	-	-	2660	-	-	0	0	0	0	2480	2810	-	-
TXO	202108	20300	Call	2.1	2.1	2.1	2.1	0.5	▲+1.5	▲+250.00%	0	1	1	21	-	42	11	2.1
TXO	202108	20300	Put	-	-	-	-	2760	-	-	0	0	0	0	2570	2910	-	-
TXO	202108	20400	Call	-	-	-	-	0.4	-	-	0	0	0	34	-	48.5	24	1.4
TXO	202108	20400	Put	-	-	-	-	2860	-	-	0	0	0	0	2670	3010	-	-
TXO	202108	20500	Call	-	-	-	-	0.4	-	-	0	0	0	20	-	36.5	15	0.5
TXO	202108	20500	Put	-	-	-	-	2960	-	-	0	0	0	0	2770	3110	-	-
TXO	202108	20600	Call	-	-	-	-	0.3	-	-	0	0	0	261	-	30	8.8	0.3
TXO	202108	20600	Put	-	-	-	-	3060	-	-	0	0	0	0	2870	3210	-	-
TXO	202108	20700	Call	0.3	0.3	0.3	0.3	0.3	0	0%	1	1	2	4668	0.1	6	105	0.1
TXO	202108	20700	Put	-	-	-	-	3160	-	-	0	0	0	0	2970	3310	-	-
TXO	202108	20800	Call	0.2	0.2	0.2	0.2	0.2	0	0%	27	2	29	2584	0.1	0.4	3.7	0.1
TXO	202108	20800	Put	-	-	-	-	3260	-	-	0	0	0	0	3070	3410	-	-
TXO	202109	11200	Call	-	-	-	-	6230	-	-	0	0	0	2	6090	6410	5790	2520
TXO	202109	11200	Put	5.5	5.9	5.3	5.6	5.6	▼-1.2	▼-17.65%	0	55	55	2178	5.2	6	235	5.3
TXO	202109	11400	Call	-	-	-	-	6030	-	-	0	0	0	0	5890	6210	5580	5400
TXO	202109	11400	Put	-	-	-	-	6	-	-	0	0	0	153	5	6	250	7.7
TXO	202109	11600	Call	-	-	-	-	5830	-	-	0	0	0	0	5690	6010	-	-
TXO	202109	11600	Put	6.5	6.9	6.5	6.6	6.6	▼-0.6	▼-8.33%	0	12	12	69	5.5	8.4	272	6.5
TXO	202109	11800	Call	-	-	-	-	5630	-	-	0	0	0	0	5490	5800	-	-
TXO	202109	11800	Put	-	-	-	-	7.2	-	-	0	0	0	108	1.8	12	308	11
TXO	202109	12000	Call	-	-	-	-	5440	-	-	0	0	0	2	5290	5610	4530	3700
TXO	202109	12000	Put	7.4	7.9	7.4	7.9	7.9	▼-0.3	▼-3.66%	0	5	5	486	2.3	7.9	336	6.4
TXO	202109	12200	Call	-	-	-	-	5240	-	-	0	0	0	0	5090	5410	-	-
TXO	202109	12200	Put	-	-	-	-	8.5	-	-	0	0	0	196	2.9	13	340	12
TXO	202109	12400	Call	-	-	-	-	5040	-	-	0	0	0	3	4890	5210	4110	3390
TXO	202109	12400	Put	-	-	-	-	9.2	-	-	0	0	0	125	3.5	13.5	436	13
TXO	202109	12600	Call	-	-	-	-	4840	-	-	0	0	0	2	4690	5020	3180	3080
TXO	202109	12600	Put	11.5	11.5	9.9	9.9	9.9	▼-2.1	▼-17.50%	1	4	5	135	5	10	510	9.9
TXO	202109	12800	Call	-	-	-	-	4640	-	-	0	0	0	0	4500	4810	-	-
TXO	202109	12800	Put	-	-	-	-	11	-	-	0	0	0	156	5.3	20	560	14
TXO	202109	13000	Call	-	-	-	-	4440	-	-	0	0	0	15	4300	4610	4700	1200
TXO	202109	13000	Put	12	12	12	12	11.5	▼-1.5	▼-11.11%	0	1	1	480	10	12.5	545	12
TXO	202109	13200	Call	-	-	-	-	4240	-	-	0	0	0	0	4100	4420	-	-
TXO	202109	13200	Put	12	12	12	12	12	▼-2.5	▼-17.24%	0	1	1	237	6.8	15	685	12
TXO	202109	13400	Call	-	-	-	-	4040	-	-	0	0	0	15	3900	4210	2500	770
TXO	202109	13400	Put	-	-	-	-	13.5	-	-	0	0	0	270	12	153	800	16
TXO	202109	13600	Call	-	-	-	-	3840	-	-	0	0	0	57	3730	3980	3280	650
TXO	202109	13600	Put	16.5	16.5	15.5	15.5	14	▼-1.5	▼-8.82%	0	12	12	236	12.5	154	840	15
TXO	202109	13800	Call	-	-	-	-	3640	-	-	0	0	0	29	3500	3810	2700	570
TXO	202109	13800	Put	15	15	15	15	15	▼-3	▼-16.67%	2	5	7	44	13	156	920	15
TXO	202109	14000	Call	-	-	-	-	3450	-	-	0	0	0	16	3310	3620	3640	530
TXO	202109	14000	Put	19	19.5	18	18	18	▼-1.5	▼-7.69%	1	52	53	274	16	18	990	18
TXO	202109	14200	Call	-	-	-	-	3250	-	-	0	0	0	5	3110	3430	2580	430
TXO	202109	14200	Put	23	23	20	20.5	20.5	0	0%	7	5	12	191	13.5	22	1260	20
TXO	202109	14400	Call	-	-	-	-	3050	-	-	0	0	0	41	2910	3220	3090	366
TXO	202109	14400	Put	22.5	22.5	20	21	21	▼-2	▼-8.70%	0	54	54	232	17.5	24	1390	8.1
TXO	202109	14500	Call	-	-	-	-	2950	-	-	0	0	0	0	2810	3140	-	-
TXO	202109	14500	Put	23.5	23.5	23.5	23.5	23.5	▼-1.5	▼-6.00%	0	2	2	48	19	27	82	23.5
TXO	202109	14600	Call	-	-	-	-	2850	-	-	0	0	0	68	2720	3040	2270	316
TXO	202109	14600	Put	25	25.5	25	25	25	▼-2.5	▼-9.09%	0	4	4	2138	21	32	1540	25
TXO	202109	14700	Call	-	-	-	-	2760	-	-	0	0	0	0	2620	2930	-	-
TXO	202109	14700	Put	27.5	27.5	27.5	27.5	26	▼-3	▼-9.84%	0	1	1	16	8.1	29.5	150	16
TXO	202109	14800	Call	-	-	-	-	2660	-	-	0	0	0	53	2540	2780	2190	288
TXO	202109	14800	Put	30.5	32.5	27	27	27	▼-5.5	▼-16.92%	0	12	12	173	25	36	1290	27
TXO	202109	14900	Call	-	-	-	-	2560	-	-	0	0	0	0	2450	2680	-	-
TXO	202109	14900	Put	-	-	-	-	30	-	-	0	0	0	56	5.4	37.5	241	23
TXO	202109	15000	Call	-	-	-	-	2460	-	-	0	0	0	69	2350	2580	2060	225
TXO	202109	15000	Put	37	38	33	33	33	▼-4	▼-10.81%	12	67	79	2689	32.5	40	1430	33
TXO	202109	15100	Call	-	-	-	-	2370	-	-	0	0	0	0	2250	2490	-	-
TXO	202109	15100	Put	38	38.5	37	38.5	38.5	▼-1.5	▼-3.75%	0	137	137	371	32.5	39	248	34
TXO	202109	15200	Call	-	-	-	-	2270	-	-	0	0	0	55	2160	2400	2000	680
TXO	202109	15200	Put	47.5	47.5	38	41	41	▼-0.5	▼-1.20%	3	164	167	416	35.5	42	1370	38
TXO	202109	15300	Call	-	-	-	-	2180	-	-	0	0	0	0	2060	2310	-	-
TXO	202109	15300	Put	48	50	43.5	45.5	45.5	▼-2.5	▼-5.21%	1	54	55	228	41.5	45.5	266	43
TXO	202109	15400	Call	-	-	-	-	2080	-	-	0	0	0	29	1960	2200	2260	149
TXO	202109	15400	Put	51	54	50	50	50	▼-1	▼-1.96%	0	24	24	2112	43.5	51	1600	50
TXO	202109	15500	Call	-	-	-	-	1980	-	-	0	0	0	0	1870	2110	-	-
TXO	202109	15500	Put	57	60	52	54	54	▼-2	▼-3.57%	6	181	187	314	30	54	281	52
TXO	202109	15600	Call	-	-	-	-	1890	-	-	0	0	0	24	1770	2020	1430	492
TXO	202109	15600	Put	62	62	57	57	57	▼-5	▼-8.06%	0	123	123	1050	52	66	1570	57
TXO	202109	15700	Call	-	-	-	-	1790	-	-	0	0	0	0	1680	1920	-	-
TXO	202109	15700	Put	70	70	60	60	64	▼-7	▼-10.45%	0	30	30	95	61	204	300	60
TXO	202109	15800	Call	-	-	-	-	1700	-	-	0	0	0	51	1590	1830	1370	109
TXO	202109	15800	Put	71	77	68	72	72	▼-3	▼-4.00%	0	81	81	239	69	72	1700	68
TXO	202109	15900	Call	-	-	-	-	1610	-	-	0	0	0	0	1490	1730	-	-
TXO	202109	15900	Put	82	82	76	76	76	▼-5	▼-6.17%	0	41	41	111	76	84	322	76
TXO	202109	16000	Call	-	-	-	-	1510	-	-	0	0	0	119	1400	1640	1910	358
TXO	202109	16000	Put	90	93	83	84	84	▼-1	▼-1.18%	28	226	254	833	84	87	1600	83
TXO	202109	16100	Call	-	-	-	-	1420	-	-	0	0	0	0	1310	1550	-	-
TXO	202109	16100	Put	98	98	94	94	94	▼-5	▼-5.05%	6	26	32	317	90	95	288	94
TXO	202109	16200	Call	-	-	-	-	1330	-	-	0	0	0	138	1220	1470	1520	86
TXO	202109	16200	Put	108	110	103	104	104	▼-4	▼-3.70%	8	37	45	717	95	105	1790	101
TXO	202109	16300	Call	-	-	-	-	1250	-	-	0	0	0	0	1130	1380	-	-
TXO	202109	16300	Put	122	122	112	116	116	▼-9	▼-7.20%	18	19	37	819	115	122	378	108
TXO	202109	16400	Call	-	-	-	-	1150	-	-	0	0	0	23	1030	1290	1150	300
TXO	202109	16400	Put	132	136	123	123	123	▼-4	▼-3.15%	6	29	35	237	122	135	2240	123
TXO	202109	16500	Call	-	-	-	-	1070	-	-	0	0	0	4	930	1200	965	700
TXO	202109	16500	Put	150	150	138	138	138	▼-11	▼-7.38%	9	20	29	996	105	144	570	135
TXO	202109	16600	Call	-	-	-	-	985	-	-	0	0	0	117	845	1120	1050	74
TXO	202109	16600	Put	160	163	153	157	157	▼-6	▼-3.68%	28	15	43	1197	107	162	1850	109
TXO	202109	16700	Call	-	-	-	-	905	-	-	0	0	0	24	765	1040	935	555
TXO	202109	16700	Put	180	182	172	176	176	▼-6	▼-3.30%	3	416	419	565	167	182	640	172
TXO	202109	16800	Call	-	-	-	-	825	-	-	0	0	0	120	810	840	1140	190
TXO	202109	16800	Put	203	203	190	197	197	▼-1	▼-0.51%	7	37	44	1546	188	199	2030	190
TXO	202109	16900	Call	-	-	-	-	745	-	-	0	0	0	69	730	760	775	430
TXO	202109	16900	Put	222	222	212	214	214	▼-9	▼-4.04%	12	11	23	290	211	225	690	212
TXO	202109	17000	Call	-	-	-	-	670	-	-	1	0	1	519	655	685	965	41
TXO	202109	17000	Put	242	254	235	240	240	▼-6	▼-2.44%	14	45	59	319	238	246	1960	235
TXO	202109	17100	Call	620	620	615	615	600	▼-25	▼-3.91%	0	5	5	96	585	615	825	345
TXO	202109	17100	Put	268	277	264	268	268	▼-8	▼-2.90%	2	21	23	105	266	274	765	264
TXO	202109	17200	Call	540	540	530	530	530	▼-40	▼-7.02%	2	2	4	194	515	540	815	150
TXO	202109	17200	Put	306	310	291	299	299	▼-5	▼-1.64%	1	149	150	272	297	307	2500	291
TXO	202109	17300	Call	476	478	476	478	469	▼-22	▼-4.40%	1	2	3	112	456	476	760	255
TXO	202109	17300	Put	352	352	323	323	338	▼-13	▼-3.87%	10	21	31	242	332	343	710	323
TXO	202109	17400	Call	411	414	408	410	410	▼-28	▼-6.39%	2	5	7	448	396	415	690	20.5
TXO	202109	17400	Put	388	388	369	377	377	▲+5	▲+1.34%	7	69	76	158	371	382	980	360
TXO	202109	17500	Call	380	380	362	362	348	▼-17	▼-4.49%	4	5	9	309	342	354	615	190
TXO	202109	17500	Put	-	-	-	-	421	-	-	2	0	2	73	414	427	750	410
TXO	202109	17600	Call	317	317	295	297	297	▼-34	▼-10.27%	1	171	172	631	295	303	575	110
TXO	202109	17600	Put	466	471	458	467	467	▼-4	▼-0.85%	4	11	15	51	460	476	1340	455
TXO	202109	17700	Call	276	276	250	255	255	▼-32	▼-11.15%	39	110	149	750	250	256	505	130
TXO	202109	17700	Put	-	-	-	-	525	-	-	0	0	0	8	510	535	1020	510
TXO	202109	17800	Call	226	226	208	209	209	▼-28	▼-11.81%	7	41	48	501	205	213	452	22
TXO	202109	17800	Put	-	-	-	-	585	-	-	6	0	6	26	570	595	900	530
TXO	202109	17900	Call	193	193	170	170	170	▼-29	▼-14.57%	3	29	32	580	168	175	376	85
TXO	202109	17900	Put	-	-	-	-	645	-	-	0	0	0	13	630	660	955	635
TXO	202109	18000	Call	162	162	138	144	144	▼-20	▼-12.20%	24	124	148	1878	137	148	360	21
TXO	202109	18000	Put	-	-	-	-	715	-	-	0	0	0	5	575	850	905	660
TXO	202109	18100	Call	132	132	112	116	116	▼-16	▼-12.12%	6	359	365	811	106	117	394	20
TXO	202109	18100	Put	-	-	-	-	785	-	-	0	0	0	4	770	925	1060	705
TXO	202109	18200	Call	109	109	90	90	90	▼-21	▼-18.92%	0	38	38	408	84	96	364	8
TXO	202109	18200	Put	-	-	-	-	865	-	-	0	0	0	3	725	1000	1050	860
TXO	202109	18300	Call	88	88	75	75	73	▼-15	▼-16.67%	0	11	11	440	62	73	235	49
TXO	202109	18300	Put	-	-	-	-	945	-	-	0	0	0	3	805	1080	1050	960
TXO	202109	18400	Call	70	70	60	60	60	▼-13	▼-17.81%	2	18	20	391	30	70	220	26
TXO	202109	18400	Put	-	-	-	-	1030	-	-	0	0	0	0	890	1170	-	-
TXO	202109	18500	Call	56	56	43.5	45	45	▼-11	▼-19.64%	2	199	201	303	40	52	177	33
TXO	202109	18500	Put	-	-	-	-	1110	-	-	0	0	0	0	940	1260	-	-
TXO	202109	18600	Call	46.5	46.5	35	36	36	▼-10.5	▼-22.58%	8	60	68	394	34	36.5	215	13
TXO	202109	18600	Put	-	-	-	-	1200	-	-	0	0	0	0	1040	1350	-	-
TXO	202109	18700	Call	34	34	28.5	29	29	▼-8.5	▼-22.67%	1	53	54	281	28.5	31	130	25
TXO	202109	18700	Put	-	-	-	-	1300	-	-	0	0	0	0	1120	1440	-	-
TXO	202109	18800	Call	28	28	23	23	23	▼-6	▼-20.69%	3	26	29	342	23	24	244	20.5
TXO	202109	18800	Put	-	-	-	-	1390	-	-	0	0	0	0	1220	1530	-	-
TXO	202109	18900	Call	-	-	-	-	19	-	-	0	0	0	67	12	19	200	13
TXO	202109	18900	Put	-	-	-	-	1490	-	-	0	0	0	0	1320	1630	-	-
TXO	202109	19000	Call	17	17	16	16	16	▼-3	▼-15.79%	2	13	15	271	16	17.5	128	14
TXO	202109	19000	Put	-	-	-	-	1580	-	-	0	0	0	0	1410	1720	-	-
TXO	202109	19100	Call	15.5	15.5	15.5	15.5	15.5	▼-0.5	▼-3.13%	2	6	8	30	10	16	215	10
TXO	202109	19100	Put	-	-	-	-	1680	-	-	0	0	0	0	1500	1820	-	-
TXO	202109	19200	Call	11	11	11	11	11	▼-2.5	▼-18.52%	0	15	15	82	10	17	208	10.5
TXO	202109	19200	Put	-	-	-	-	1780	-	-	0	0	0	0	1600	1920	-	-
TXO	202109	19300	Call	9	9	9	9	9	▼-2	▼-18.18%	0	8	8	19	5.1	11	48	9
TXO	202109	19300	Put	-	-	-	-	1880	-	-	0	0	0	0	1700	2020	-	-
TXO	202109	19400	Call	-	-	-	-	8.5	-	-	0	0	0	479	4	10	196	5
TXO	202109	19400	Put	-	-	-	-	1980	-	-	0	0	0	0	1810	2120	-	-
TXO	202109	19500	Call	-	-	-	-	8.1	-	-	3	0	3	31	0.4	8.7	41	6
TXO	202109	19500	Put	-	-	-	-	2080	-	-	0	0	0	0	1910	2210	-	-
TXO	202109	19600	Call	-	-	-	-	6.9	-	-	0	0	0	433	0.3	147	70	9.2
TXO	202109	19600	Put	-	-	-	-	2170	-	-	0	0	0	0	2000	2310	-	-
TXO	202109	19700	Call	-	-	-	-	5.9	-	-	0	0	0	21	0.3	144	26	16.5
TXO	202109	19700	Put	-	-	-	-	2270	-	-	0	0	0	0	2110	2410	-	-
TXO	202109	19800	Call	6.5	6.5	6.4	6.4	5.7	▲+0.7	▲+12.28%	1	59	60	577	1.2	6.1	80	6.4
TXO	202109	19800	Put	-	-	-	-	2370	-	-	0	0	0	0	2210	2510	-	-
TXO	202109	19900	Call	4.4	4.4	4.4	4.4	5.4	▼-1.2	▼-21.43%	0	1	1	31	0.2	138	21	4.4
TXO	202109	19900	Put	-	-	-	-	2470	-	-	0	0	0	0	2300	2610	-	-
TXO	202109	20000	Call	5.1	5.1	5.1	5.1	5.1	▼-0.3	▼-5.56%	0	39	39	733	5	9	56	5.1
TXO	202109	20000	Put	-	-	-	-	2570	-	-	0	0	0	0	2410	2710	-	-
TXO	202109	20100	Call	-	-	-	-	4.7	-	-	0	0	0	1	0.2	9.6	15	15
TXO	202109	20100	Put	-	-	-	-	2670	-	-	0	0	0	0	2510	2810	-	-
TXO	202109	20200	Call	-	-	-	-	4.3	-	-	0	0	0	432	3.2	123	42.5	2
TXO	202109	20200	Put	-	-	-	-	2770	-	-	0	0	0	0	2600	2910	-	-
TXO	202109	20300	Call	-	-	-	-	4	-	-	0	0	0	2	0.2	99	11	11
TXO	202109	20300	Put	-	-	-	-	2870	-	-	0	0	0	0	2710	3010	-	-
TXO	202109	20400	Call	-	-	-	-	3.7	-	-	0	0	0	597	2.6	99	57	7.2
TXO	202109	20400	Put	-	-	-	-	2970	-	-	0	0	0	0	2790	3110	-	-
TXO	202109	20500	Call	-	-	-	-	3.4	-	-	0	0	0	0	0.2	6	15	11
TXO	202109	20500	Put	-	-	-	-	3070	-	-	0	0	0	0	2900	3210	-	-
TXO	202109	20600	Call	-	-	-	-	3.2	-	-	0	0	0	561	2.5	6	33	2.6
TXO	202109	20600	Put	-	-	-	-	3170	-	-	0	0	0	0	3010	3310	-	-
TXO	202109	20700	Call	-	-	-	-	3	-	-	0	0	0	2	0.2	5	9	9
TXO	202109	20700	Put	-	-	-	-	3270	-	-	0	0	0	0	3090	3410	-	-
TXO	202109	20800	Call	-	-	-	-	2.8	-	-	0	0	0	561	2.6	99	165	0.5
TXO	202109	20800	Put	-	-	-	-	3370	-	-	0	0	0	0	3200	3510	-	-
TXO	202109	21000	Call	-	-	-	-	2.6	-	-	0	0	0	544	2.6	7.3	160	0.3
TXO	202109	21000	Put	-	-	-	-	3570	-	-	0	0	0	0	3400	3710	-	-
TXO	202109	21200	Call	3.9	3.9	1	2.2	2.2	▼-0.5	▼-18.52%	5	21	26	663	0.7	3.6	22	0.7
TXO	202109	21200	Put	-	-	-	-	3770	-	-	0	0	0	0	3600	3910	-	-
TXO	202110	14500	Call	-	-	-	-	2930	-	-	0	0	0	3	2810	3130	2900	2900
TXO	202110	14500	Put	65	65	62	62	62	▲+1	▲+1.64%	6	77	83	103	61	64	106	20
TXO	202110	14600	Call	-	-	-	-	2840	-	-	0	0	0	0	2710	3020	-	-
TXO	202110	14600	Put	-	-	-	-	66	-	-	0	0	0	26	56	74	158	78
TXO	202110	14700	Call	-	-	-	-	2740	-	-	0	0	0	0	2620	2930	-	-
TXO	202110	14700	Put	-	-	-	-	71	-	-	0	0	0	29	8.9	214	180	96
TXO	202110	14800	Call	-	-	-	-	2650	-	-	0	0	0	0	2520	2800	-	-
TXO	202110	14800	Put	-	-	-	-	76	-	-	0	0	0	48	9.4	85	170	91
TXO	202110	14900	Call	-	-	-	-	2550	-	-	0	0	0	0	2430	2750	-	-
TXO	202110	14900	Put	-	-	-	-	82	-	-	0	0	0	11	71	86	133	102
TXO	202110	15000	Call	-	-	-	-	2460	-	-	0	0	0	0	2330	2660	-	-
TXO	202110	15000	Put	-	-	-	-	88	-	-	6	0	6	27	76	104	197	95
TXO	202110	15100	Call	-	-	-	-	2370	-	-	0	0	0	0	2240	2560	-	-
TXO	202110	15100	Put	94	94	94	94	94	▼-6	▼-6.00%	0	3	3	19	13	98	150	92
TXO	202110	15200	Call	-	-	-	-	2280	-	-	0	0	0	0	2150	2460	-	-
TXO	202110	15200	Put	105	105	102	102	102	▼-3	▼-2.86%	0	6	6	24	15	105	161	102
TXO	202110	15300	Call	-	-	-	-	2180	-	-	0	0	0	0	2050	2370	-	-
TXO	202110	15300	Put	-	-	-	-	109	-	-	0	0	0	33	96	125	155	143
TXO	202110	15400	Call	-	-	-	-	2090	-	-	0	0	0	0	1960	2280	-	-
TXO	202110	15400	Put	117	117	117	117	117	▼-1	▼-0.85%	0	6	6	20	19	128	270	117
TXO	202110	15500	Call	-	-	-	-	2010	-	-	0	0	0	0	1870	2190	-	-
TXO	202110	15500	Put	132	132	132	132	132	▲+6	▲+4.76%	0	4	4	8	115	144	300	132
TXO	202110	15600	Call	-	-	-	-	1910	-	-	0	0	0	0	1780	2100	-	-
TXO	202110	15600	Put	134	136	134	136	136	▲+2	▲+1.49%	0	12	12	15	132	154	195	134
TXO	202110	15700	Call	-	-	-	-	1820	-	-	0	0	0	0	1690	2010	-	-
TXO	202110	15700	Put	-	-	-	-	147	-	-	0	0	0	72	137	164	191	149
TXO	202110	15800	Call	-	-	-	-	1730	-	-	0	0	0	0	1600	1910	-	-
TXO	202110	15800	Put	-	-	-	-	159	-	-	0	0	0	10	27	299	209	158
TXO	202110	15900	Call	-	-	-	-	1650	-	-	0	0	0	0	1510	1830	-	-
TXO	202110	15900	Put	-	-	-	-	172	-	-	0	0	0	4	31.5	311	247	175
TXO	202110	16000	Call	-	-	-	-	1560	-	-	0	0	0	0	1430	1740	-	-
TXO	202110	16000	Put	-	-	-	-	187	-	-	0	0	0	4	168	201	268	190
TXO	202110	16100	Call	-	-	-	-	1480	-	-	0	0	0	0	1340	1650	-	-
TXO	202110	16100	Put	202	202	202	202	202	▼-2	▼-0.98%	0	1	1	7	183	215	424	202
TXO	202110	16200	Call	-	-	-	-	1390	-	-	0	0	0	0	1260	1570	-	-
TXO	202110	16200	Put	-	-	-	-	217	-	-	0	0	0	4	74	354	372	347
TXO	202110	16300	Call	-	-	-	-	1310	-	-	0	0	0	0	1170	1490	-	-
TXO	202110	16300	Put	225	234	225	234	234	▼-1	▼-0.43%	0	2	2	3	215	247	348	225
TXO	202110	16400	Call	-	-	-	-	1220	-	-	0	0	0	0	1190	1260	-	-
TXO	202110	16400	Put	246	246	246	246	246	▼-6	▼-2.38%	0	1	1	4	235	266	515	246
TXO	202110	16500	Call	-	-	-	-	1150	-	-	0	0	0	0	1010	1280	-	-
TXO	202110	16500	Put	280	280	273	273	273	▲+2	▲+0.74%	0	4	4	6	254	288	430	273
TXO	202110	16600	Call	-	-	-	-	1070	-	-	0	0	0	0	930	1210	-	-
TXO	202110	16600	Put	-	-	-	-	293	-	-	0	0	0	3	276	310	442	442
TXO	202110	16700	Call	-	-	-	-	995	-	-	0	0	0	1	970	1020	635	635
TXO	202110	16700	Put	310	316	308	314	314	▲+1	▲+0.32%	0	6	6	11	310	330	650	308
TXO	202110	16800	Call	-	-	-	-	920	-	-	0	0	0	1	780	1060	765	745
TXO	202110	16800	Put	345	350	335	338	338	▲+1	▲+0.30%	4	6	10	16	327	351	505	335
TXO	202110	16900	Call	-	-	-	-	840	-	-	0	0	0	0	840	870	-	-
TXO	202110	16900	Put	371	371	366	366	366	▲+4	▲+1.10%	0	3	3	22	355	385	795	366
TXO	202110	17000	Call	-	-	-	-	775	-	-	0	0	0	3	770	800	815	520
TXO	202110	17000	Put	401	401	393	397	397	▲+7	▲+1.79%	0	6	6	6	394	417	525	390
TXO	202110	17100	Call	-	-	-	-	710	-	-	0	0	0	2	705	735	705	590
TXO	202110	17100	Put	-	-	-	-	435	-	-	0	0	0	3	421	451	715	423
TXO	202110	17200	Call	660	660	660	660	660	▼-25	▼-3.65%	0	1	1	17	640	670	660	465
TXO	202110	17200	Put	475	475	475	475	475	▲+12	▲+2.59%	0	1	1	1	457	487	725	475
TXO	202110	17300	Call	615	615	615	615	580	▼-10	▼-1.60%	1	1	2	13	580	610	615	350
TXO	202110	17300	Put	-	-	-	-	505	-	-	0	0	0	47	495	525	700	505
TXO	202110	17400	Call	530	530	525	525	525	▼-40	▼-7.08%	1	2	3	33	520	550	565	412
TXO	202110	17400	Put	550	550	540	540	540	0	0%	2	3	5	6	535	565	725	540
TXO	202110	17500	Call	-	-	-	-	466	-	-	0	0	0	30	466	495	466	368
TXO	202110	17500	Put	-	-	-	-	590	-	-	0	0	0	11	585	615	765	685
TXO	202110	17600	Call	-	-	-	-	419	-	-	0	0	0	36	415	445	490	371
TXO	202110	17600	Put	635	635	635	635	645	▼-5	▼-0.78%	2	1	3	3	630	660	775	635
TXO	202110	17700	Call	-	-	-	-	374	-	-	0	0	0	45	368	398	445	230
TXO	202110	17700	Put	-	-	-	-	700	-	-	0	0	0	4	685	715	860	830
TXO	202110	17800	Call	-	-	-	-	333	-	-	4	0	4	49	324	353	403	213
TXO	202110	17800	Put	-	-	-	-	755	-	-	0	0	0	2	740	770	980	775
TXO	202110	17900	Call	-	-	-	-	295	-	-	0	0	0	21	287	317	363	222
TXO	202110	17900	Put	-	-	-	-	820	-	-	0	0	0	0	675	835	-	-
TXO	202110	18000	Call	270	270	260	260	260	▼-12	▼-4.41%	0	2	2	10	250	274	317	160
TXO	202110	18000	Put	-	-	-	-	885	-	-	0	0	0	0	740	905	-	-
TXO	202110	18100	Call	240	240	230	230	230	▼-8	▼-3.36%	0	4	4	7	84	364	253	141
TXO	202110	18100	Put	-	-	-	-	955	-	-	0	0	0	0	915	1080	-	-
TXO	202110	18200	Call	-	-	-	-	199	-	-	0	0	0	6	54	334	245	141
TXO	202110	18200	Put	-	-	-	-	1020	-	-	0	0	0	0	875	1150	-	-
TXO	202110	18300	Call	182	183	170	170	170	▼-20	▼-10.53%	0	8	8	25	154	184	225	135
TXO	202110	18300	Put	-	-	-	-	1090	-	-	0	0	0	0	950	1120	-	-
TXO	202110	18400	Call	146	149	146	149	149	▼-8	▼-5.10%	0	6	6	22	21	150	195	93
TXO	202110	18400	Put	-	-	-	-	1170	-	-	0	0	0	0	1020	1290	-	-
TXO	202110	18500	Call	128	128	125	125	125	▼-10	▼-7.41%	0	3	3	32	107	125	174	85
TXO	202110	18500	Put	-	-	-	-	1250	-	-	0	0	0	0	1070	1390	-	-
TXO	202110	18600	Call	-	-	-	-	108	-	-	0	0	0	13	13.5	118	136	81
TXO	202110	18600	Put	-	-	-	-	1330	-	-	0	0	0	0	1160	1470	-	-
TXO	202110	18700	Call	-	-	-	-	93	-	-	0	0	0	3	11	231	136	75
TXO	202110	18700	Put	-	-	-	-	1420	-	-	0	0	0	0	1240	1550	-	-
TXO	202110	18800	Call	-	-	-	-	80	-	-	5	0	5	11	8.7	218	120	64
TXO	202110	18800	Put	-	-	-	-	1500	-	-	0	0	0	0	1330	1640	-	-
TXO	202110	18900	Call	68	69	67	68	68	▼-7	▼-9.33%	0	9	9	12	7.5	75	75	67
TXO	202110	18900	Put	-	-	-	-	1590	-	-	0	0	0	0	1420	1720	-	-
TXO	202110	19000	Call	65	65	57	59	59	▼-2	▼-3.28%	0	26	26	97	27	64	65	48.5
TXO	202110	19000	Put	-	-	-	-	1680	-	-	0	0	0	0	1500	1810	-	-
TXO	202110	19100	Call	-	-	-	-	52	-	-	0	0	0	6	4.8	57	57	50
TXO	202110	19100	Put	-	-	-	-	1770	-	-	0	0	0	0	1590	1900	-	-
TXO	202110	19200	Call	-	-	-	-	45.5	-	-	0	0	0	432	31.5	53	58	43
TXO	202110	19200	Put	-	-	-	-	1870	-	-	0	0	0	0	1690	1990	-	-
TXO	202110	19300	Call	-	-	-	-	40	-	-	0	0	0	0	25.5	52	-	-
TXO	202110	19300	Put	-	-	-	-	1960	-	-	0	0	0	0	1790	2090	-	-
TXO	202110	19400	Call	-	-	-	-	35.5	-	-	0	0	0	183	21.5	45.5	55	35
TXO	202110	19400	Put	-	-	-	-	2060	-	-	0	0	0	0	1870	2180	-	-
TXO	202110	19500	Call	-	-	-	-	31	-	-	2	0	2	287	2.7	36.5	42	27
TXO	202110	19500	Put	-	-	-	-	2150	-	-	0	0	0	0	1980	2270	-	-
TXO	202110	19600	Call	-	-	-	-	27.5	-	-	0	0	0	20	14	38.5	36.5	36.5
TXO	202110	19600	Put	-	-	-	-	2250	-	-	0	0	0	0	2070	2370	-	-
TXO	202110	19700	Call	-	-	-	-	24	-	-	0	0	0	0	13.5	163	-	-
TXO	202110	19700	Put	-	-	-	-	2350	-	-	0	0	0	0	2170	2470	-	-
TXO	202110	19800	Call	-	-	-	-	21	-	-	0	0	0	42	11	161	32.5	15.5
TXO	202110	19800	Put	-	-	-	-	2440	-	-	0	0	0	0	2260	2570	-	-
TXO	202110	19900	Call	-	-	-	-	18.5	-	-	0	0	0	41	16	159	22	16
TXO	202110	19900	Put	-	-	-	-	2540	-	-	0	0	0	0	2360	2660	-	-
TXO	202110	20000	Call	16	17	16	16.5	16.5	▼-1.5	▼-8.33%	0	6	6	11	16	21.5	29	16
TXO	202110	20000	Put	-	-	-	-	2640	-	-	0	0	0	0	2460	2760	-	-
TXO	202110	20100	Call	16	16	16	16	16	▲+0.5	▲+3.23%	0	1	1	7	12	17	25.5	1.2
TXO	202110	20100	Put	-	-	-	-	2740	-	-	0	0	0	0	2550	2860	-	-
TXO	202110	20200	Call	-	-	-	-	13.5	-	-	0	0	0	4	1.1	16.5	15	13
TXO	202110	20200	Put	-	-	-	-	2830	-	-	0	0	0	0	2650	2960	-	-
TXO	202110	20300	Call	16.5	18	11	11.5	11.5	▼-0.5	▼-4.17%	6	14	20	30	2.2	17.5	18	6
TXO	202110	20300	Put	-	-	-	-	2930	-	-	0	0	0	0	2740	3060	-	-
TXO	202112	12200	Call	-	-	-	-	5150	-	-	0	0	0	12	5020	5330	5480	4230
TXO	202112	12200	Put	55	57	55	57	57	▼-2	▼-3.39%	4	32	36	1005	55	62	415	54
TXO	202112	12400	Call	-	-	-	-	4950	-	-	0	0	0	0	4820	5130	-	-
TXO	202112	12400	Put	-	-	-	-	61	-	-	0	0	0	82	48.5	74	486	62
TXO	202112	12600	Call	-	-	-	-	4760	-	-	0	0	0	0	4630	4940	-	-
TXO	202112	12600	Put	-	-	-	-	65	-	-	0	0	0	19	52	78	470	69
TXO	202112	12800	Call	-	-	-	-	4560	-	-	0	0	0	4	4440	4750	3880	3620
TXO	202112	12800	Put	-	-	-	-	70	-	-	0	0	0	277	20	210	600	68
TXO	202112	13000	Call	-	-	-	-	4370	-	-	0	0	0	0	4240	4550	-	-
TXO	202112	13000	Put	75	75	75	75	75	▼-4	▼-5.06%	0	1	1	303	72	82	700	75
TXO	202112	13200	Call	-	-	-	-	4170	-	-	0	0	0	0	4050	4350	-	-
TXO	202112	13200	Put	-	-	-	-	81	-	-	0	0	0	44	69	96	650	79
TXO	202112	13400	Call	-	-	-	-	3980	-	-	0	0	0	0	3860	4160	-	-
TXO	202112	13400	Put	-	-	-	-	88	-	-	0	0	0	40	76	96	381	94
TXO	202112	13600	Call	-	-	-	-	3790	-	-	0	0	0	0	3670	3980	-	-
TXO	202112	13600	Put	96	96	96	96	96	▼-4	▼-4.00%	0	2	2	59	50	105	815	96
TXO	202112	13800	Call	-	-	-	-	3600	-	-	0	0	0	0	3480	3780	-	-
TXO	202112	13800	Put	109	109	109	109	109	▼-1	▼-0.91%	0	20	20	62	103	110	800	106
TXO	202112	14000	Call	-	-	-	-	3410	-	-	0	0	0	2	3310	3550	1910	1880
TXO	202112	14000	Put	119	119	119	119	119	▼-3	▼-2.46%	0	1	1	138	108	260	1000	118
TXO	202112	14200	Call	-	-	-	-	3230	-	-	0	0	0	4	3120	3350	1770	1760
TXO	202112	14200	Put	137	137	133	133	133	▼-2	▼-1.48%	0	23	23	68	62	273	970	133
TXO	202112	14400	Call	-	-	-	-	3040	-	-	0	0	0	0	2930	3170	-	-
TXO	202112	14400	Put	147	147	147	147	147	▼-3	▼-2.00%	0	20	20	73	132	287	1080	147
TXO	202112	14600	Call	-	-	-	-	2860	-	-	0	0	0	1	2750	2980	1270	1270
TXO	202112	14600	Put	164	164	164	164	164	▼-3	▼-1.80%	0	20	20	60	148	181	1050	164
TXO	202112	14800	Call	-	-	-	-	2680	-	-	0	0	0	1	2570	2800	2510	980
TXO	202112	14800	Put	181	181	181	181	181	▼-1	▼-0.55%	0	25	25	86	165	199	1190	114
TXO	202112	15000	Call	2520	2520	2520	2520	2500	▼-20	▼-0.79%	0	1	1	16	2390	2650	2730	820
TXO	202112	15000	Put	200	206	200	202	202	▼-2	▼-0.98%	0	48	48	726	186	205	1310	124
TXO	202112	15200	Call	-	-	-	-	2320	-	-	0	0	0	15	2210	2450	1790	880
TXO	202112	15200	Put	225	225	225	225	225	▼-5	▼-2.17%	0	20	20	101	209	243	1120	134
TXO	202112	15400	Call	-	-	-	-	2140	-	-	0	0	0	47	2040	2270	2270	740
TXO	202112	15400	Put	256	256	247	247	247	▼-11	▼-4.26%	0	43	43	141	241	268	1350	247
TXO	202112	15600	Call	-	-	-	-	1970	-	-	0	0	0	46	1840	2120	2190	620
TXO	202112	15600	Put	-	-	-	-	275	-	-	0	0	0	75	260	296	1680	274
TXO	202112	15800	Call	-	-	-	-	1810	-	-	0	0	0	44	1680	1870	1930	600
TXO	202112	15800	Put	322	322	307	307	307	▼-17	▼-5.25%	0	11	11	139	294	333	1620	307
TXO	202112	16000	Call	-	-	-	-	1660	-	-	0	0	0	134	1520	1790	1790	470
TXO	202112	16000	Put	358	358	358	358	358	▼-5	▼-1.38%	0	7	7	166	336	370	2000	344
TXO	202112	16200	Call	-	-	-	-	1500	-	-	0	0	0	31	1360	1630	1410	535
TXO	202112	16200	Put	-	-	-	-	396	-	-	0	0	0	27	372	411	2000	365
TXO	202112	16400	Call	-	-	-	-	1340	-	-	0	0	0	29	1310	1370	1480	243
TXO	202112	16400	Put	-	-	-	-	438	-	-	0	0	0	220	421	459	2000	422
TXO	202112	16600	Call	-	-	-	-	1190	-	-	0	0	0	26	1060	1230	1350	332
TXO	202112	16600	Put	485	485	485	485	485	▼-7	▼-1.42%	0	1	1	17	472	510	2240	485
TXO	202112	16800	Call	1060	1060	1060	1060	1060	▼-20	▼-1.85%	0	1	1	33	980	1200	1220	278
TXO	202112	16800	Put	-	-	-	-	555	-	-	0	0	0	30	535	575	2370	510
TXO	202112	17000	Call	-	-	-	-	930	-	-	0	0	0	84	910	950	1090	253
TXO	202112	17000	Put	-	-	-	-	630	-	-	0	0	0	200	615	640	2420	575
TXO	202112	17200	Call	-	-	-	-	820	-	-	0	0	0	83	785	825	1000	210
TXO	202112	17200	Put	-	-	-	-	720	-	-	0	0	0	44	680	720	2700	710
TXO	202112	17400	Call	-	-	-	-	705	-	-	0	0	0	52	675	715	875	192
TXO	202112	17400	Put	-	-	-	-	805	-	-	0	0	0	4	765	805	1220	810
TXO	202112	17600	Call	-	-	-	-	615	-	-	0	0	0	52	575	615	750	170
TXO	202112	17600	Put	-	-	-	-	910	-	-	0	0	0	20	870	910	2500	845
TXO	202112	17800	Call	520	525	520	525	525	▲+5	▲+0.96%	4	3	7	19	486	525	650	148
TXO	202112	17800	Put	-	-	-	-	1020	-	-	0	0	0	2	860	1130	1050	995
TXO	202112	18000	Call	-	-	-	-	433	-	-	0	0	0	349	420	443	555	136
TXO	202112	18000	Put	-	-	-	-	1130	-	-	0	0	0	1	975	1250	1040	1040
TXO	202112	18200	Call	350	350	350	350	350	▼-8	▼-2.23%	0	1	1	51	334	374	497	116
TXO	202112	18200	Put	-	-	-	-	1250	-	-	0	0	0	0	1110	1380	-	-
TXO	202112	18400	Call	300	300	292	292	292	▼-13	▼-4.26%	0	8	8	102	285	303	416	100
TXO	202112	18400	Put	-	-	-	-	1390	-	-	0	0	0	0	1240	1520	-	-
TXO	202112	18600	Call	228	245	228	228	228	▼-25	▼-9.88%	0	9	9	70	223	245	347	110
TXO	202112	18600	Put	-	-	-	-	1520	-	-	0	0	0	0	1350	1670	-	-
TXO	202112	18800	Call	198	198	194	194	194	▼-16	▼-7.62%	0	14	14	121	177	206	299	78
TXO	202112	18800	Put	-	-	-	-	1690	-	-	0	0	0	0	1520	1800	-	-
TXO	202112	19000	Call	164	164	162	162	162	▲+2	▲+1.25%	0	17	17	254	138	162	257	70
TXO	202112	19000	Put	-	-	-	-	1860	-	-	0	0	0	0	1680	2000	-	-
TXO	202112	19200	Call	126	126	126	126	126	▼-7	▼-5.26%	0	2	2	79	124	263	273	46.5
TXO	202112	19200	Put	-	-	-	-	2020	-	-	0	0	0	0	1840	2170	-	-
TXO	202112	19400	Call	-	-	-	-	109	-	-	0	0	0	479	38	150	163	16
TXO	202112	19400	Put	-	-	-	-	2200	-	-	0	0	0	0	2020	2340	-	-
TXO	202112	19600	Call	-	-	-	-	88	-	-	0	0	0	503	27	222	265	23
TXO	202112	19600	Put	-	-	-	-	2380	-	-	0	0	0	0	2200	2520	-	-
TXO	202112	19800	Call	71	71	70	71	71	▼-4	▼-5.33%	0	4	4	60	54	71	256	23.5
TXO	202112	19800	Put	-	-	-	-	2560	-	-	0	0	0	0	2370	2700	-	-
TXO	202112	20000	Call	58	58	55	55	55	▼-9	▼-14.06%	1	2	3	618	31.5	68	185	33
TXO	202112	20000	Put	-	-	-	-	2750	-	-	0	0	0	0	2580	2880	-	-
TXO	202112	20200	Call	-	-	-	-	51	-	-	0	0	0	452	33.5	61	86	33.5
TXO	202112	20200	Put	-	-	-	-	2940	-	-	0	0	0	0	2760	3070	-	-
TXO	202112	20400	Call	-	-	-	-	43	-	-	0	0	0	472	27.5	53	78	30
TXO	202112	20400	Put	-	-	-	-	3130	-	-	0	0	0	0	2960	3260	-	-
TXO	202112	20600	Call	-	-	-	-	36.5	-	-	0	0	0	473	22	47	71	27
TXO	202112	20600	Put	-	-	-	-	3330	-	-	0	0	0	0	3140	3450	-	-
TXO	202112	20800	Call	-	-	-	-	31	-	-	0	0	0	469	17	42	63	17
TXO	202112	20800	Put	-	-	-	-	3520	-	-	0	0	0	0	3340	3650	-	-
TXO	202112	21000	Call	26.5	26.5	26.5	26.5	26.5	▼-9	▼-25.35%	2	1	3	435	20.5	32.5	41	15.5
TXO	202112	21000	Put	-	-	-	-	3720	-	-	0	0	0	0	3530	3850	-	-
TXO	202112	21200	Call	-	-	-	-	23	-	-	0	0	0	446	17	36	49.5	16
TXO	202112	21200	Put	-	-	-	-	3910	-	-	0	0	0	0	3730	4040	-	-
TXO	202112	21400	Call	-	-	-	-	20.5	-	-	0	0	0	3	15	33	40.5	28
TXO	202112	21400	Put	-	-	-	-	4110	-	-	0	0	0	0	3920	4240	-	-
TXO	202112	21600	Call	-	-	-	-	18	-	-	0	0	0	5	8.1	30.5	36.5	15
TXO	202112	21600	Put	-	-	-	-	4310	-	-	0	0	0	0	4130	4440	-	-
TXO	202112	21800	Call	21	21	11	11	16	▼-10	▼-47.62%	0	2	2	6	16	26.5	32	3.7
TXO	202112	21800	Put	-	-	-	-	4500	-	-	0	0	0	0	4330	4640	-	-
TXO	202203	13600	Call	-	-	-	-	3800	-	-	0	0	0	0	3670	3980	-	-
TXO	202203	13600	Put	-	-	-	-	181	-	-	0	0	0	148	181	188	332	182
TXO	202203	13800	Call	-	-	-	-	3620	-	-	0	0	0	0	3480	3810	-	-
TXO	202203	13800	Put	-	-	-	-	199	-	-	0	0	0	69	199	219	368	203
TXO	202203	14000	Call	-	-	-	-	3430	-	-	0	0	0	0	3300	3630	-	-
TXO	202203	14000	Put	-	-	-	-	206	-	-	0	0	0	20	206	241	390	220
TXO	202203	14200	Call	-	-	-	-	3250	-	-	0	0	0	0	3120	3450	-	-
TXO	202203	14200	Put	-	-	-	-	224	-	-	0	0	0	9	224	262	410	251
TXO	202203	14400	Call	-	-	-	-	3070	-	-	0	0	0	1	2950	3260	2460	2460
TXO	202203	14400	Put	-	-	-	-	245	-	-	0	0	0	5	245	282	319	285
TXO	202203	14600	Call	-	-	-	-	2900	-	-	0	0	0	0	2770	3090	-	-

回首頁

交易資訊

選擇權每日交易行情查詢

臺指選擇權 ( TXO ) 行情表