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：2023/12/06

臺指選擇權 ( TXO ) 行情表

2023/12/06 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	202312W1	15400	Call	-	-	-	-	-	-	-	0	0	0	1	-	-	1940	1940
TXO	202312W1	15400	Put	-	-	-	-	-	-	-	0	0	0	0	-	0.5	-	-
TXO	202312W1	15500	Call	-	-	-	-	-	-	-	0	0	0	0	-	-	-	-
TXO	202312W1	15500	Put	-	-	-	-	-	-	-	0	0	0	16	-	0.5	0.8	0.8
TXO	202312W1	15600	Call	-	-	-	-	-	-	-	0	0	0	0	15.5	-	-	-
TXO	202312W1	15600	Put	-	-	-	-	-	-	-	0	0	0	107	-	0.6	1.8	1.4
TXO	202312W1	15700	Call	-	-	-	-	-	-	-	0	0	0	0	16.5	-	-	-
TXO	202312W1	15700	Put	-	-	-	-	-	-	-	0	0	0	89	-	0.6	1.4	1.2
TXO	202312W1	15800	Call	-	-	-	-	-	-	-	0	0	0	0	16.5	-	-	-
TXO	202312W1	15800	Put	-	-	-	-	-	-	-	0	0	0	10	-	0.6	1.5	1.5
TXO	202312W1	15900	Call	-	-	-	-	-	-	-	0	0	0	0	15.5	-	-	-
TXO	202312W1	15900	Put	-	-	-	-	-	-	-	0	0	0	1	-	0.6	0.9	0.9
TXO	202312W1	16000	Call	-	-	-	-	-	-	-	0	0	0	2	16.5	-	1420	1350
TXO	202312W1	16000	Put	0.5	0.5	0.5	0.5	-	▲+0.4	-	1	1	2	483	-	0.3	3.9	0.1
TXO	202312W1	16100	Call	-	-	-	-	-	-	-	0	0	0	0	15.5	-	-	-
TXO	202312W1	16100	Put	-	-	-	-	-	-	-	0	0	0	297	-	0.6	1.5	0.6
TXO	202312W1	16200	Call	-	-	-	-	-	-	-	0	0	0	1	15.5	-	1150	1150
TXO	202312W1	16200	Put	-	-	-	-	-	-	-	0	0	0	494	-	0.5	2.7	0.3
TXO	202312W1	16300	Call	-	-	-	-	-	-	-	0	0	0	0	17	-	-	-
TXO	202312W1	16300	Put	-	-	-	-	-	-	-	3	0	3	257	-	0.5	4.4	0.1
TXO	202312W1	16400	Call	-	-	-	-	-	-	-	0	0	0	0	17	-	-	-
TXO	202312W1	16400	Put	0.2	0.2	0.2	0.2	-	0	0%	0	61	61	292	-	0.5	6	0.2
TXO	202312W1	16500	Call	-	-	-	-	-	-	-	0	0	0	0	17	2550	-	-
TXO	202312W1	16500	Put	-	-	-	-	-	-	-	0	0	0	881	-	0.6	7.7	0.2
TXO	202312W1	16600	Call	-	-	-	-	-	-	-	0	0	0	1	765	780	710	605
TXO	202312W1	16600	Put	0.2	0.2	0.2	0.2	-	0	0%	0	1	1	1297	-	0.5	15	0.2
TXO	202312W1	16650	Call	-	-	-	-	-	-	-	0	0	0	1	17	2400	720	690
TXO	202312W1	16650	Put	0.1	0.1	0.1	0.1	-	▼-0.1	▼-50.00%	12	1	13	793	-	0.4	6.1	0.1
TXO	202312W1	16700	Call	-	-	-	-	-	-	-	0	0	0	1	665	680	675	655
TXO	202312W1	16700	Put	0.2	0.6	0.1	0.1	-	▼-0.2	▼-66.67%	32	14	46	3325	-	0.3	19.5	0.1
TXO	202312W1	16750	Call	-	-	-	-	-	-	-	0	0	0	7	615	630	685	650
TXO	202312W1	16750	Put	0.1	0.2	0.1	0.2	-	▼-0.1	▼-33.33%	59	9	68	2856	-	0.3	12.5	0.1
TXO	202312W1	16800	Call	-	-	-	-	-	-	-	0	0	0	18	565	580	690	412
TXO	202312W1	16800	Put	0.1	0.9	0.1	0.9	-	▲+0.5	▲+125.00%	202	6	208	4191	-	0.1	29	0.1
TXO	202312W1	16850	Call	-	-	-	-	-	-	-	0	0	0	20	515	530	640	340
TXO	202312W1	16850	Put	0.1	0.5	0.1	0.1	-	▼-0.4	▼-80.00%	206	90	296	3881	-	0.4	31	0.1
TXO	202312W1	16900	Call	455	505	455	483	-	▲+62	▲+14.73%	10	36	46	34	16.5	690	590	302
TXO	202312W1	16900	Put	0.1	0.4	0.1	0.1	-	▼-0.5	▼-83.33%	419	84	503	5033	0.1	0.3	92	0.1
TXO	202312W1	16950	Call	456	456	430	430	-	▲+59	▲+15.90%	0	22	22	61	17.5	-	550	269
TXO	202312W1	16950	Put	0.1	0.4	0.1	0.1	-	▼-0.6	▼-85.71%	718	86	804	5801	-	0.1	52	0.1
TXO	202312W1	17000	Call	370	406	370	375	-	▲+54	▲+16.82%	42	77	119	98	370	380	500	221
TXO	202312W1	17000	Put	0.3	0.5	0.1	0.1	-	▼-0.9	▼-90.00%	1859	552	2411	9024	-	0.1	67	0.1
TXO	202312W1	17050	Call	339	357	327	357	-	▲+84	▲+30.77%	85	6	91	59	101	910	410	190
TXO	202312W1	17050	Put	0.2	0.5	0.1	0.2	-	▼-1.5	▼-88.24%	3866	794	4660	11918	-	0.3	82	0.1
TXO	202312W1	17100	Call	277	330	256	274	-	▲+49	▲+21.78%	794	441	1235	258	265	276	404	159
TXO	202312W1	17100	Put	0.5	0.7	0.1	0.1	-	▼-3.1	▼-96.88%	7733	1266	8999	9258	0.1	0.3	101	0.1
TXO	202312W1	17150	Call	220	284	208	223	-	▲+46	▲+25.99%	1065	633	1698	358	223	225	343	123
TXO	202312W1	17150	Put	0.3	0.8	0.1	0.1	-	▼-6.3	▼-98.44%	15046	2545	17591	9792	-	0.1	124	0.1
TXO	202312W1	17200	Call	177	234	158	173	-	▲+41	▲+31.06%	5687	2758	8445	1277	173	174	308	86
TXO	202312W1	17200	Put	1.5	1.5	0.1	0.3	-	▼-11.7	▼-97.50%	28156	6983	35139	12882	-	0.2	150	0.1
TXO	202312W1	17250	Call	113	186	109	124	-	▲+32	▲+34.78%	10606	8292	18898	2086	123	124	265	56
TXO	202312W1	17250	Put	2.5	4	0.1	0.1	-	▼-22.4	▼-99.56%	29330	18004	47334	10981	-	0.1	176	0.1
TXO	202312W1	17300	Call	69	137	66	73	-	▲+15	▲+25.86%	31213	23508	54721	4045	73	74	222	33.5
TXO	202312W1	17300	Put	8	10.5	0.1	0.1	-	▼-38.4	▼-99.74%	38922	33991	72913	17393	-	0.1	211	0.1
TXO	202312W1	17350	Call	29	88	18	23	-	▼-11	▼-32.35%	35521	63440	98961	11218	23	23.5	178	17
TXO	202312W1	17350	Put	20	25.5	0.1	0.1	-	▼-62.9	▼-99.84%	23317	55079	78396	17827	-	0.1	245	0.1
TXO	202312W1	17400	Call	9.5	43.5	0.1	0.3	-	▼-16.2	▼-98.18%	24663	90905	115568	21193	0.1	0.3	152	0.1
TXO	202312W1	17400	Put	44.5	55	7.6	26.5	-	▼-69.5	▼-72.40%	15159	85141	100300	7803	26.5	27	280	7.6
TXO	202312W1	17450	Call	4.3	14	0.1	0.1	-	▼-7.1	▼-98.61%	12088	47726	59814	20562	-	0.1	110	0.1
TXO	202312W1	17450	Put	83	97	27.5	76	-	▼-61	▼-44.53%	3524	45609	49133	7015	76	77	324	27.5
TXO	202312W1	17500	Call	1.3	3.2	0.1	0.1	-	▼-2.9	▼-96.67%	9126	16549	25675	14048	-	0.1	92	0.1
TXO	202312W1	17500	Put	134	144	67	126	-	▼-54	▼-30.00%	1799	9953	11752	1945	126	127	348	55
TXO	202312W1	17550	Call	0.7	1.1	0.1	0.1	-	▼-1.3	▼-92.86%	3720	3632	7352	8892	-	0.1	77	0.1
TXO	202312W1	17550	Put	178	192	115	176	-	▼-54	▼-23.48%	370	2066	2436	572	176	177	380	77
TXO	202312W1	17600	Call	0.2	0.4	0.1	0.1	-	▼-0.7	▼-87.50%	2339	3425	5764	12740	-	0.1	97	0.1
TXO	202312W1	17600	Put	220	240	166	226	-	▼-54	▼-19.29%	358	607	965	330	225	227	366	129
TXO	202312W1	17650	Call	0.4	0.4	0.1	0.1	-	▼-0.5	▼-83.33%	3606	436	4042	7476	-	0.1	51	0.1
TXO	202312W1	17650	Put	266	276	241	274	-	▼-56	▼-16.97%	12	32	44	198	273	1100	419	166
TXO	202312W1	17700	Call	0.3	0.3	0.1	0.3	-	0	0%	2001	313	2314	6593	-	0.3	41.5	0.1
TXO	202312W1	17700	Put	343	343	271	326	-	▼-54	▼-14.21%	14	23	37	97	111	655	461	210
TXO	202312W1	17750	Call	0.2	0.2	0.1	0.1	-	▼-0.1	▼-50.00%	331	50	381	3969	-	0.1	35	0.1
TXO	202312W1	17750	Put	-	-	-	-	-	-	-	0	0	0	11	15.5	400	465	278
TXO	202312W1	17800	Call	0.2	0.3	0.1	0.1	-	▼-0.1	▼-50.00%	164	43	207	6390	0.1	0.3	29.5	0.1
TXO	202312W1	17800	Put	-	-	-	-	-	-	-	0	0	0	18	15.5	-	595	312
TXO	202312W1	17850	Call	0.2	0.4	0.2	0.4	-	▲+0.2	▲+100.00%	65	81	146	2921	-	0.1	39	0.1
TXO	202312W1	17850	Put	-	-	-	-	-	-	-	0	0	0	7	15.5	-	570	423
TXO	202312W1	17900	Call	0.1	0.4	0.1	0.2	-	0	0%	10	66	76	3639	-	0.3	13.5	0.1
TXO	202312W1	17900	Put	-	-	-	-	-	-	-	1	0	1	5	520	535	575	471
TXO	202312W1	17950	Call	0.2	0.2	0.2	0.2	-	0	0%	0	3	3	686	-	0.4	1.7	0.2
TXO	202312W1	17950	Put	-	-	-	-	-	-	-	0	0	0	0	570	585	655	535
TXO	202312W1	18000	Call	0.2	0.2	0.2	0.2	-	0	0%	0	1	1	4166	-	0.4	9.6	0.1
TXO	202312W1	18000	Put	-	-	-	-	-	-	-	0	0	0	12	620	635	595	570
TXO	202312W1	18100	Call	-	-	-	-	-	-	-	0	0	0	405	-	0.5	5.2	0.1
TXO	202312W1	18100	Put	-	-	-	-	-	-	-	0	0	0	1	15.5	2510	670	670
TXO	202312W1	18200	Call	-	-	-	-	-	-	-	0	0	0	53	-	0.6	3.4	0.1
TXO	202312W1	18200	Put	-	-	-	-	-	-	-	0	0	0	0	15.5	2610	-	-
TXO	202312W1	18300	Call	-	-	-	-	-	-	-	0	0	0	19	-	0.1	2.4	0.2
TXO	202312W1	18300	Put	-	-	-	-	-	-	-	0	0	0	0	15.5	-	-	-
TXO	202312W1	18400	Call	-	-	-	-	-	-	-	15	0	15	176	-	0.5	14.5	0.2
TXO	202312W1	18400	Put	-	-	-	-	-	-	-	0	0	0	0	15.5	-	-	-
TXO	202312W1	18500	Call	-	-	-	-	-	-	-	0	0	0	94	-	0.5	1	0.3
TXO	202312W1	18500	Put	-	-	-	-	-	-	-	0	0	0	4	15.5	-	1140	1060
TXO	202312W1	18600	Call	-	-	-	-	-	-	-	0	0	0	34	-	0.5	0.8	0.3
TXO	202312W1	18600	Put	-	-	-	-	-	-	-	0	0	0	0	15.5	-	-	-
TXO	202312W1	18700	Call	-	-	-	-	-	-	-	0	0	0	2	-	0.5	4.9	4.8
TXO	202312W1	18700	Put	-	-	-	-	-	-	-	0	0	0	0	15.5	-	-	-
TXO	202312W1	18800	Call	-	-	-	-	-	-	-	0	0	0	0	-	0.5	-	-
TXO	202312W1	18800	Put	-	-	-	-	-	-	-	0	0	0	0	15.5	-	-	-
TXO	202312W1	18900	Call	-	-	-	-	-	-	-	0	0	0	0	-	0.5	-	-
TXO	202312W1	18900	Put	-	-	-	-	-	-	-	0	0	0	0	15.5	-	-	-
TXO	202312W1	19000	Call	-	-	-	-	-	-	-	0	0	0	0	-	0.6	-	-
TXO	202312W1	19000	Put	-	-	-	-	-	-	-	0	0	0	0	15.5	-	-	-
TXO	202312W1	19100	Call	-	-	-	-	-	-	-	0	0	0	0	-	0.6	0.2	0.2
TXO	202312W1	19100	Put	-	-	-	-	-	-	-	0	0	0	0	-	-	-	-
TXO	202312W1	19200	Call	-	-	-	-	-	-	-	0	0	0	4	-	0.6	0.5	0.2
TXO	202312W1	19200	Put	-	-	-	-	-	-	-	0	0	0	0	-	-	-	-
TXO	202312W2	15500	Call	-	-	-	-	1890	-	-	0	0	0	0	1790	1990	-	-
TXO	202312W2	15500	Put	-	-	-	-	0.7	-	-	0	0	0	0	-	5.1	-	-
TXO	202312W2	15600	Call	-	-	-	-	1790	-	-	0	0	0	0	1780	1800	-	-
TXO	202312W2	15600	Put	1.2	1.2	1.2	1.2	1	▲+1.1	-	0	4	4	4	-	1.3	1.2	1.2
TXO	202312W2	15700	Call	-	-	-	-	1690	-	-	0	0	0	0	1680	1700	-	-
TXO	202312W2	15700	Put	-	-	-	-	1	-	-	0	0	0	0	-	5.2	-	-
TXO	202312W2	15800	Call	-	-	-	-	1590	-	-	0	0	0	0	1580	1600	-	-
TXO	202312W2	15800	Put	-	-	-	-	1	-	-	0	0	0	9	-	1	1	1
TXO	202312W2	15900	Call	-	-	-	-	1490	-	-	0	0	0	0	1480	1500	-	-
TXO	202312W2	15900	Put	-	-	-	-	1	-	-	0	0	0	0	-	1	-	-
TXO	202312W2	16000	Call	-	-	-	-	1390	-	-	0	0	0	0	1370	1400	-	-
TXO	202312W2	16000	Put	-	-	-	-	1	-	-	0	0	0	14	-	0.9	1.6	1.2
TXO	202312W2	16100	Call	-	-	-	-	1290	-	-	0	0	0	0	1280	1300	-	-
TXO	202312W2	16100	Put	0.7	0.7	0.7	0.7	1	▲+0.5	▲+250.00%	60	75	135	75	-	0.9	1.4	0.7
TXO	202312W2	16200	Call	-	-	-	-	1190	-	-	0	0	0	0	1180	1200	-	-
TXO	202312W2	16200	Put	0.7	1.1	0.7	0.8	1	▲+0.3	▲+60.00%	21	61	82	82	-	0.9	2	0.7
TXO	202312W2	16300	Call	-	-	-	-	1090	-	-	0	0	0	0	1080	1100	-	-
TXO	202312W2	16300	Put	0.9	1	0.9	1	1	0	0%	21	107	128	208	0.5	1	4	0.8
TXO	202312W2	16400	Call	985	985	985	985	990	▲+60	▲+6.49%	0	1	1	1	885	1000	985	985
TXO	202312W2	16400	Put	1.7	1.7	1	1.1	1.1	▼-0.7	▼-38.89%	11	29	40	406	0.9	1	11.5	0.7
TXO	202312W2	16500	Call	885	885	885	885	890	▲+60	▲+7.27%	0	1	1	1	880	900	885	885
TXO	202312W2	16500	Put	1.3	1.9	1.1	1.6	1.4	▼-0.8	▼-33.33%	60	215	275	504	0.5	1.4	7.2	1.1
TXO	202312W2	16600	Call	-	-	-	-	790	-	-	0	0	0	0	775	800	-	-
TXO	202312W2	16600	Put	2.8	2.8	1.4	1.6	1.6	▼-1.9	▼-54.29%	10	910	920	949	1.6	2.1	9.4	1.4
TXO	202312W2	16700	Call	-	-	-	-	690	-	-	0	0	0	0	685	765	-	-
TXO	202312W2	16700	Put	4	4	2.1	2.2	2.2	▼-2.9	▼-56.86%	242	1795	2037	1626	2.1	2.9	14.5	2.1
TXO	202312W2	16800	Call	590	610	580	590	590	▲+65	▲+12.38%	0	11	11	14	585	675	610	525
TXO	202312W2	16800	Put	5.2	5.6	3.1	3.2	3.2	▼-4.8	▼-60.00%	348	1225	1573	1727	3.2	4.4	22	3.1
TXO	202312W2	16850	Call	-	-	-	-	540	-	-	0	0	0	1	530	555	484	484
TXO	202312W2	16850	Put	5	7.1	1	4.2	4.2	▼-6.8	▼-61.82%	157	958	1115	1094	4	4.3	26.5	1
TXO	202312W2	16900	Call	520	520	493	493	490	▲+56	▲+12.81%	1	4	5	18	484	505	580	379
TXO	202312W2	16900	Put	6.2	9.7	5.3	5.6	5.6	▼-8.4	▼-60.00%	628	2502	3130	2237	5.5	5.6	32.5	5.3
TXO	202312W2	16950	Call	463	465	440	440	440	▲+49	▲+12.53%	0	8	8	9	437	456	465	422
TXO	202312W2	16950	Put	10	12	6.6	7.8	7.8	▼-11.2	▼-58.95%	1286	2228	3514	2650	7.5	7.8	38	6.6
TXO	202312W2	17000	Call	400	460	392	406	397	▲+58	▲+16.67%	19	25	44	43	392	408	460	305
TXO	202312W2	17000	Put	15.5	16.5	8.8	10.5	10.5	▼-14.5	▼-58.00%	1187	4246	5433	4776	10	11	49	1.3
TXO	202312W2	17050	Call	363	363	346	352	352	▲+47	▲+15.41%	0	5	5	5	347	431	460	290
TXO	202312W2	17050	Put	20	24	11.5	15.5	15.5	▼-17	▼-52.31%	864	3918	4782	2799	15	16	60	11.5
TXO	202312W2	17100	Call	303	360	290	311	311	▲+45	▲+16.92%	42	105	147	81	302	315	375	229
TXO	202312W2	17100	Put	23	30	16	22	22	▼-21	▼-48.84%	752	4670	5422	3012	21	22.5	73	16
TXO	202312W2	17150	Call	277	319	260	263	263	▲+42	▲+19.00%	22	56	78	49	260	371	366	188
TXO	202312W2	17150	Put	32	42.5	21	30	30	▼-24	▼-44.44%	968	4239	5207	2753	29	30.5	92	21
TXO	202312W2	17200	Call	232	279	214	231	231	▲+39	▲+20.31%	209	502	711	452	226	234	322	151
TXO	202312W2	17200	Put	46.5	51	29	40.5	40.5	▼-28.5	▼-41.30%	1111	5526	6637	2953	40	40.5	106	29
TXO	202312W2	17250	Call	193	239	179	192	192	▲+33	▲+20.75%	441	670	1111	290	190	196	283	121
TXO	202312W2	17250	Put	61	68	38.5	54	54	▼-31	▼-36.47%	734	4211	4945	1896	53	55	126	38.5
TXO	202312W2	17300	Call	162	201	144	157	157	▲+27	▲+20.77%	765	1620	2385	878	156	163	262	98
TXO	202312W2	17300	Put	72	84	51	70	70	▼-38	▼-35.19%	612	4364	4976	2480	69	71	150	51
TXO	202312W2	17350	Call	130	166	116	130	130	▲+25	▲+23.81%	798	1517	2315	953	127	130	213	79
TXO	202312W2	17350	Put	98	106	66	89	89	▼-41	▼-31.54%	260	2829	3089	1195	88	90	180	66
TXO	202312W2	17400	Call	99	135	91	101	101	▲+19	▲+23.17%	948	3599	4547	1692	100	103	188	60
TXO	202312W2	17400	Put	112	132	84	113	113	▼-46	▼-28.93%	200	3488	3688	1142	112	113	212	84
TXO	202312W2	17450	Call	77	108	70	78	78	▲+14	▲+21.88%	680	4074	4754	2344	79	80	160	45
TXO	202312W2	17450	Put	140	162	105	140	140	▼-55	▼-28.21%	104	1130	1234	429	139	148	244	105
TXO	202312W2	17500	Call	58	84	52	60	60	▲+12	▲+25.00%	1488	6133	7621	3204	58	61	137	34
TXO	202312W2	17500	Put	185	192	132	172	172	▼-55	▼-24.23%	77	951	1028	612	167	178	283	132
TXO	202312W2	17550	Call	43	63	38	44.5	44.5	▲+9	▲+25.35%	654	5822	6476	3447	43.5	45	111	25.5
TXO	202312W2	17550	Put	216	222	162	202	202	▼-64	▼-24.06%	59	335	394	212	195	211	305	162
TXO	202312W2	17600	Call	30	46	26.5	31.5	31.5	▲+5.5	▲+21.15%	1643	4780	6423	3897	30.5	32	91	18
TXO	202312W2	17600	Put	256	264	197	238	238	▼-72	▼-23.23%	89	500	589	156	235	247	362	197
TXO	202312W2	17650	Call	21.5	33	18.5	21.5	21.5	▲+3	▲+16.22%	780	6534	7314	5844	21	22	72	11
TXO	202312W2	17650	Put	266	288	266	288	288	▼-57	▼-16.52%	0	13	13	24	279	291	384	230
TXO	202312W2	17700	Call	14	23	12	14.5	14.5	▲+1.5	▲+11.54%	778	5090	5868	6371	14.5	15.5	56	9.6
TXO	202312W2	17700	Put	331	345	271	325	325	▼-65	▼-16.67%	33	141	174	76	315	332	446	271
TXO	202312W2	17750	Call	11	15.5	8.7	10	10	▲+0.8	▲+8.70%	180	2459	2639	2412	9.3	12	50	5.9
TXO	202312W2	17750	Put	361	370	355	370	370	▼-70	▼-15.91%	0	8	8	8	287	381	448	348
TXO	202312W2	17800	Call	8	10.5	6	6.5	6.5	▼-0.2	▼-2.99%	298	2820	3118	3196	6.7	7.5	39	4
TXO	202312W2	17800	Put	390	420	370	414	415	▼-70	▼-14.46%	0	16	16	9	412	425	540	370
TXO	202312W2	17850	Call	5.3	7.4	4.3	4.8	4.8	▼-0.5	▼-9.43%	532	1486	2018	964	4.2	5.4	33	3.2
TXO	202312W2	17850	Put	-	-	-	-	465	-	-	0	0	0	1	388	473	580	580
TXO	202312W2	17900	Call	3.6	5.8	3	3.6	3.6	▼-0.1	▼-2.70%	43	1833	1876	1243	3.3	4.1	24.5	2.7
TXO	202312W2	17900	Put	470	505	470	505	515	▼-75	▼-12.93%	1	7	8	3	438	525	615	470
TXO	202312W2	17950	Call	2.8	3.8	2.5	2.6	2.6	▼-0.4	▼-13.33%	69	2794	2863	2344	1.5	3.2	15	2.5
TXO	202312W2	17950	Put	-	-	-	-	565	-	-	0	0	0	0	471	570	-	-
TXO	202312W2	18000	Call	3	3	1.9	2.1	2.1	▼-0.3	▼-12.50%	145	1291	1436	1761	2	2.4	16	1.9
TXO	202312W2	18000	Put	-	-	-	-	615	-	-	0	0	0	24	600	620	665	555
TXO	202312W2	18100	Call	1.7	1.9	0.9	1.4	1.4	▼-0.4	▼-22.22%	4	703	707	988	0.4	1.5	9.7	0.5
TXO	202312W2	18100	Put	-	-	-	-	715	-	-	0	0	0	0	700	720	-	-
TXO	202312W2	18200	Call	1.5	1.5	0.9	0.9	0.9	▼-0.2	▼-18.18%	9	207	216	456	0.8	1	7.3	0.1
TXO	202312W2	18200	Put	-	-	-	-	815	-	-	0	0	0	0	800	820	-	-
TXO	202312W2	18300	Call	0.7	0.8	0.7	0.8	0.8	▼-0.1	▼-11.11%	63	15	78	347	-	0.9	6.9	0.4
TXO	202312W2	18300	Put	-	-	-	-	915	-	-	0	0	0	0	900	1010	-	-
TXO	202312W2	18400	Call	0.6	0.7	0.6	0.7	0.7	0	0%	1	81	82	100	-	0.7	2.5	0.4
TXO	202312W2	18400	Put	-	-	-	-	1010	-	-	0	0	0	0	1000	1020	-	-
TXO	202312W2	18500	Call	0.5	0.5	0.5	0.5	0.5	▲+0.2	▲+66.67%	1	66	67	311	-	0.6	2	0.3
TXO	202312W2	18500	Put	-	-	-	-	1110	-	-	0	0	0	0	1100	1120	-	-
TXO	202312W2	18600	Call	-	-	-	-	0.5	-	-	0	0	0	5	-	2	2.1	1
TXO	202312W2	18600	Put	-	-	-	-	1210	-	-	0	0	0	0	1200	1230	-	-
TXO	202312W2	18700	Call	-	-	-	-	0.5	-	-	0	0	0	35	-	2	0.8	0.8
TXO	202312W2	18700	Put	-	-	-	-	1310	-	-	0	0	0	0	1300	1320	-	-
TXO	202312W2	18800	Call	-	-	-	-	0.5	-	-	0	0	0	0	-	2	-	-
TXO	202312W2	18800	Put	-	-	-	-	1410	-	-	0	0	0	0	1400	1430	-	-
TXO	202312W2	18900	Call	-	-	-	-	0.5	-	-	0	0	0	0	-	2	-	-
TXO	202312W2	18900	Put	-	-	-	-	1510	-	-	0	0	0	0	1500	1520	-	-
TXO	202312W2	19000	Call	0.5	0.5	0.5	0.5	0.5	▲+0.4	-	0	4	4	4	-	0.6	0.5	0.5
TXO	202312W2	19000	Put	-	-	-	-	1610	-	-	0	0	0	0	1600	1630	-	-
TXO	202312W2	19100	Call	-	-	-	-	0.3	-	-	0	0	0	0	-	0.6	-	-
TXO	202312W2	19100	Put	-	-	-	-	1710	-	-	0	0	0	0	1700	1720	-	-
TXO	202312W2	19200	Call	-	-	-	-	0.2	-	-	0	0	0	0	-	0.5	5.1	0.1
TXO	202312W2	19200	Put	-	-	-	-	1810	-	-	0	0	0	0	1800	1820	1810	1730
TXO	202312	12000	Call	-	-	-	-	5370	-	-	0	0	0	2	5360	5390	4740	3250
TXO	202312	12000	Put	0.6	0.6	0.1	0.1	0.1	▼-0.1	▼-50.00%	4	11	15	7067	0.1	0.6	255	0.1
TXO	202312	12200	Call	-	-	-	-	5170	-	-	0	0	0	2	5160	5190	4340	4230
TXO	202312	12200	Put	-	-	-	-	0.1	-	-	0	0	0	1245	-	0.6	330	0.4
TXO	202312	12400	Call	-	-	-	-	4970	-	-	0	0	0	147	4960	4990	5000	3890
TXO	202312	12400	Put	-	-	-	-	0.1	-	-	0	0	0	483	-	0.6	366	0.3
TXO	202312	12600	Call	-	-	-	-	4770	-	-	0	0	0	88	4760	4790	3940	3730
TXO	202312	12600	Put	-	-	-	-	0.1	-	-	0	0	0	498	-	0.6	382	0.1
TXO	202312	12800	Call	-	-	-	-	4570	-	-	0	0	0	285	4560	4590	4580	2970
TXO	202312	12800	Put	-	-	-	-	0.2	-	-	0	0	0	521	-	0.6	417	0.5
TXO	202312	13000	Call	-	-	-	-	4370	-	-	0	0	0	41	4360	4390	3690	3530
TXO	202312	13000	Put	0.6	0.6	0.6	0.6	0.2	▲+0.4	▲+200.00%	0	3	3	683	-	0.6	460	0.4
TXO	202312	13200	Call	-	-	-	-	4170	-	-	0	0	0	221	4160	4190	4170	3360
TXO	202312	13200	Put	-	-	-	-	0.2	-	-	0	0	0	499	-	7.9	499	0.2
TXO	202312	13400	Call	-	-	-	-	3970	-	-	0	0	0	0	3960	3990	-	-
TXO	202312	13400	Put	-	-	-	-	0.2	-	-	0	0	0	680	-	7.9	560	0.6
TXO	202312	13600	Call	-	-	-	-	3770	-	-	0	0	0	0	3760	3790	-	-
TXO	202312	13600	Put	-	-	-	-	0.2	-	-	0	0	0	1007	-	8	610	0.2
TXO	202312	13700	Call	-	-	-	-	3670	-	-	0	0	0	0	3660	3690	-	-
TXO	202312	13700	Put	-	-	-	-	0.2	-	-	0	0	0	806	-	8	21.5	0.6
TXO	202312	13800	Call	-	-	-	-	3580	-	-	0	0	0	35	3560	3590	3610	1450
TXO	202312	13800	Put	-	-	-	-	0.2	-	-	0	0	0	1300	-	8	610	0.4
TXO	202312	13900	Call	-	-	-	-	3480	-	-	0	0	0	5	3460	3490	3340	3250
TXO	202312	13900	Put	-	-	-	-	0.2	-	-	0	0	0	741	0.1	8	44.5	0.5
TXO	202312	14000	Call	-	-	-	-	3380	-	-	0	0	0	6	3360	3390	3140	1340
TXO	202312	14000	Put	-	-	-	-	0.2	-	-	0	0	0	876	0.2	8	735	0.3
TXO	202312	14100	Call	-	-	-	-	3280	-	-	0	0	0	6	3260	3290	3300	2590
TXO	202312	14100	Put	-	-	-	-	0.2	-	-	0	0	0	324	-	8	54	0.7
TXO	202312	14200	Call	-	-	-	-	3180	-	-	0	0	0	6	3160	3190	2960	1210
TXO	202312	14200	Put	0.3	0.3	0.3	0.3	0.2	▼-0.1	▼-25.00%	0	2	2	3473	0.2	8	840	0.3
TXO	202312	14300	Call	-	-	-	-	3080	-	-	0	0	0	6	3060	3090	2920	2020
TXO	202312	14300	Put	-	-	-	-	0.2	-	-	1	0	1	308	-	8	69	0.8
TXO	202312	14400	Call	-	-	-	-	2980	-	-	0	0	0	69	2960	2990	3030	1090
TXO	202312	14400	Put	-	-	-	-	0.2	-	-	0	0	0	520	-	8	890	0.6
TXO	202312	14500	Call	-	-	-	-	2880	-	-	0	0	0	1	2860	2890	1690	1690
TXO	202312	14500	Put	0.2	0.2	0.2	0.2	0.2	▼-0.3	▼-60.00%	0	1	1	1167	-	8	77	0.2
TXO	202312	14600	Call	-	-	-	-	2780	-	-	0	0	0	2	2760	2790	2760	970
TXO	202312	14600	Put	-	-	-	-	0.3	-	-	0	0	0	935	-	8	975	0.8
TXO	202312	14700	Call	-	-	-	-	2680	-	-	0	0	0	1	2660	2690	1500	1500
TXO	202312	14700	Put	-	-	-	-	0.4	-	-	0	0	0	746	-	8	104	0.5
TXO	202312	14800	Call	-	-	-	-	2580	-	-	0	0	0	4	2560	2590	2490	810
TXO	202312	14800	Put	-	-	-	-	0.6	-	-	0	0	0	1577	-	8	910	0.4
TXO	202312	14900	Call	-	-	-	-	2480	-	-	0	0	0	2	2460	2490	2260	1330
TXO	202312	14900	Put	-	-	-	-	0.8	-	-	0	0	0	1805	-	8	129	0.5
TXO	202312	15000	Call	-	-	-	-	2380	-	-	0	0	0	27	2360	2390	2310	710
TXO	202312	15000	Put	-	-	-	-	0.9	-	-	0	0	0	3134	-	8	1170	0.6
TXO	202312	15100	Call	-	-	-	-	2280	-	-	0	0	0	1	2260	2290	1450	1450
TXO	202312	15100	Put	0.5	0.5	0.5	0.5	0.9	▼-0.4	▼-44.44%	0	1	1	1178	0.3	8	147	0.5
TXO	202312	15200	Call	2200	2200	2200	2200	2180	▲+90	▲+4.27%	0	1	1	11	2160	2190	2200	605
TXO	202312	15200	Put	-	-	-	-	1	-	-	0	0	0	3234	-	8	1300	0.8
TXO	202312	15300	Call	-	-	-	-	2080	-	-	0	0	0	7	2060	2090	1850	1040
TXO	202312	15300	Put	-	-	-	-	1	-	-	0	0	0	1612	0.1	2.1	189	0.9
TXO	202312	15400	Call	1980	1980	1980	1980	1980	▲+70	▲+3.66%	0	1	1	7	1960	1990	2000	545
TXO	202312	15400	Put	1	1	0.8	0.8	1.1	▼-0.2	▼-20.00%	0	6	6	1589	0.1	1.2	1200	0.8
TXO	202312	15500	Call	1850	1870	1850	1870	1880	▲+60	▲+3.31%	0	21	21	74	1860	1890	1870	715
TXO	202312	15500	Put	0.9	0.9	0.9	0.9	1.1	▼-0.4	▼-30.77%	9	31	40	4080	-	2.5	220	0.9
TXO	202312	15600	Call	-	-	-	-	1780	-	-	0	0	0	48	1770	1790	1750	395
TXO	202312	15600	Put	1.4	1.5	1.1	1.1	1.1	▼-0.3	▼-21.43%	7	11	18	1113	0.6	2.4	1520	1.1
TXO	202312	15700	Call	-	-	-	-	1680	-	-	0	0	0	34	1660	1690	1660	560
TXO	202312	15700	Put	1.7	1.7	1.2	1.2	1.2	▼-0.4	▼-25.00%	9	47	56	2366	1	1.9	282	1
TXO	202312	15800	Call	-	-	-	-	1580	-	-	0	0	0	166	1560	1590	1630	366
TXO	202312	15800	Put	1.6	3.2	1.4	1.4	1.4	▼-0.5	▼-26.32%	13	19	32	2203	1.2	1.6	1660	1.4
TXO	202312	15900	Call	-	-	-	-	1480	-	-	0	0	0	10	1470	1490	1490	445
TXO	202312	15900	Put	1.9	1.9	1.5	1.6	1.6	▼-0.6	▼-27.27%	3	9	12	2956	1.5	1.9	338	1.5
TXO	202312	16000	Call	-	-	-	-	1380	-	-	1	0	1	86	1360	1390	1400	260
TXO	202312	16000	Put	1.9	2.1	1.7	1.7	1.7	▼-0.9	▼-34.62%	179	30	209	4657	1.6	2	1490	1.7
TXO	202312	16100	Call	-	-	-	-	1280	-	-	0	0	0	82	1260	1290	1300	299
TXO	202312	16100	Put	2.5	2.7	2.1	2.2	2.2	▼-1	▼-31.25%	39	580	619	2856	2	2.8	425	2.1
TXO	202312	16200	Call	1220	1220	1220	1220	1180	▲+110	▲+9.91%	1	4	5	184	1160	1190	1270	210
TXO	202312	16200	Put	3.2	3.4	2.5	2.9	2.9	▼-0.9	▼-23.68%	65	1083	1148	4962	2.4	3	1440	2.5
TXO	202312	16300	Call	-	-	-	-	1080	-	-	0	0	0	113	1060	1090	1140	226
TXO	202312	16300	Put	4.5	5	3.2	3.3	3.3	▼-1.5	▼-31.25%	114	558	672	3370	3.2	3.6	535	3.2
TXO	202312	16400	Call	985	985	985	985	985	▲+70	▲+7.65%	0	1	1	495	975	990	1150	162
TXO	202312	16400	Put	4	6	3.9	3.9	3.9	▼-2.6	▼-40.00%	68	250	318	4596	3.8	4.5	1470	3.9
TXO	202312	16500	Call	930	930	880	880	885	▲+65	▲+7.98%	0	2	2	314	875	890	995	150
TXO	202312	16500	Put	6	6.8	5	5.2	5.2	▼-3.4	▼-39.53%	139	933	1072	8001	5	6	620	5
TXO	202312	16600	Call	-	-	-	-	785	-	-	20	0	20	516	770	795	1030	118
TXO	202312	16600	Put	8.6	9.6	6.8	6.8	6.8	▼-5.7	▼-45.60%	459	634	1093	4330	6.7	7.3	1610	6.8
TXO	202312	16700	Call	700	745	690	690	690	▲+65	▲+10.40%	952	143	1095	1039	680	700	815	94
TXO	202312	16700	Put	11	13.5	9.3	10	10	▼-7.5	▼-42.86%	608	1457	2065	7435	9.8	10.5	800	9.3
TXO	202312	16800	Call	605	660	570	590	590	▲+50	▲+9.26%	34	42	76	3290	585	605	915	74
TXO	202312	16800	Put	18.5	20.5	13	15.5	15.5	▼-10.5	▼-40.38%	2135	1817	3952	7828	14	16	1760	13
TXO	202312	16850	Call	-	-	-	-	550	-	-	0	0	0	0	451	645	-	-
TXO	202312	16850	Put	23	24	14	18.5	18.5	▼-11	▼-37.29%	0	555	555	424	9.6	21	24	14
TXO	202312	16900	Call	505	565	485	500	500	▲+55	▲+12.36%	245	56	301	1774	493	510	620	60
TXO	202312	16900	Put	30.5	30.5	19.5	23.5	23.5	▼-15.5	▼-39.74%	1128	2379	3507	7756	20	25	920	19.5
TXO	202312	16950	Call	-	-	-	-	457	-	-	0	0	0	0	358	555	-	-
TXO	202312	16950	Put	35	36.5	24.5	29	29	▼-15	▼-34.09%	0	577	577	210	26.5	30	36.5	24.5
TXO	202312	17000	Call	428	480	398	422	422	▲+53	▲+14.36%	105	230	335	2772	408	423	800	43.5
TXO	202312	17000	Put	38.5	45.5	29.5	37	37	▼-19	▼-33.93%	1076	2785	3861	7594	33.5	38	2130	29.5
TXO	202312	17050	Call	370	433	366	366	372	▲+29	▲+8.61%	0	5	5	3	273	476	433	366
TXO	202312	17050	Put	55	55	36.5	45.5	45.5	▼-18.5	▼-28.91%	0	856	856	406	37.5	51	55	36.5
TXO	202312	17100	Call	345	396	318	336	336	▲+45	▲+15.46%	165	288	453	3954	325	342	463	36
TXO	202312	17100	Put	64	67	44.5	55	55	▼-29	▼-34.52%	1411	4890	6301	7152	52	58	905	44.5
TXO	202312	17150	Call	-	-	-	-	294	-	-	0	0	0	0	199	400	-	-
TXO	202312	17150	Put	72	80	54	67	67	▼-25	▼-27.17%	0	871	871	347	5	72	80	54
TXO	202312	17200	Call	255	318	246	262	262	▲+39	▲+17.49%	1067	835	1902	4012	253	269	705	27.5
TXO	202312	17200	Put	90	96	65	81	81	▼-35	▼-30.17%	976	3723	4699	5058	79	84	2080	65
TXO	202312	17250	Call	214	253	214	228	228	▲+26	▲+12.87%	0	75	75	42	226	323	253	214
TXO	202312	17250	Put	112	114	80	98	98	▼-32	▼-24.62%	0	417	417	252	80	108	114	80
TXO	202312	17300	Call	192	247	184	198	198	▲+30	▲+17.86%	701	1644	2345	6612	191	205	332	21.5
TXO	202312	17300	Put	129	135	95	119	119	▼-40	▼-25.16%	1073	4441	5514	4111	117	125	985	95
TXO	202312	17350	Call	163	216	160	171	171	▲+22	▲+14.77%	0	209	209	80	160	172	216	160
TXO	202312	17350	Put	143	151	113	144	144	▼-33	▼-18.64%	0	510	510	247	133	144	151	113
TXO	202312	17400	Call	148	187	132	143	143	▲+21	▲+17.21%	1254	3170	4424	5930	139	145	585	18
TXO	202312	17400	Put	176	182	132	165	165	▼-45	▼-21.43%	1720	1770	3490	2319	161	167	1350	128
TXO	202312	17450	Call	116	158	112	121	121	▲+14	▲+13.08%	0	360	360	115	108	129	158	112
TXO	202312	17450	Put	240	240	156	187	187	▼-47	▼-20.09%	0	314	314	113	169	194	240	156
TXO	202312	17500	Call	98	133	92	100	100	▲+16	▲+19.05%	1298	3633	4931	9436	101	103	224	13.5
TXO	202312	17500	Put	230	241	182	217	217	▼-58	▼-21.09%	207	682	889	905	215	227	1240	171
TXO	202312	17550	Call	79	112	76	82	82	▲+8	▲+10.81%	0	596	596	251	79	84	112	76
TXO	202312	17550	Put	263	264	211	255	255	▼-47	▼-15.56%	0	136	136	65	158	355	264	211
TXO	202312	17600	Call	63	93	61	68	68	▲+12	▲+21.43%	2076	4195	6271	7644	65	69	477	11
TXO	202312	17600	Put	290	305	242	293	293	▼-51	▼-14.83%	77	269	346	709	282	298	2600	225
TXO	202312	17650	Call	51	75	49	55	55	▲+5	▲+10.00%	0	987	987	239	54	56	75	49
TXO	202312	17650	Put	326	329	279	322	328	▼-55	▼-14.59%	0	10	10	6	224	427	329	279
TXO	202312	17700	Call	40	61	38.5	44	44	▲+8.5	▲+23.94%	1491	4043	5534	8394	43	44.5	142	9.4
TXO	202312	17700	Put	354	388	310	365	365	▼-65	▼-15.12%	31	149	180	464	358	375	1550	288
TXO	202312	17750	Call	31.5	49	30.5	35	35	▲+1.5	▲+4.48%	0	1541	1541	1257	18	35	49	30.5
TXO	202312	17750	Put	-	-	-	-	408	-	-	0	0	0	0	28	505	-	-
TXO	202312	17800	Call	27.5	39	23	26.5	26.5	▲+3.5	▲+15.22%	2149	2711	4860	10881	26	28	411	8
TXO	202312	17800	Put	446	467	392	453	453	▼-67	▼-12.88%	29	86	115	398	441	449	1890	384
TXO	202312	17900	Call	14	24	13.5	16.5	16.5	▲+3	▲+22.22%	439	3464	3903	9253	15	17	84	7
TXO	202312	17900	Put	545	545	483	520	540	▼-95	▼-15.45%	49	15	64	226	530	550	1230	442
TXO	202312	18000	Call	9	14.5	8.1	10	10	▲+1.3	▲+14.94%	744	3277	4021	13600	10	10.5	368	1.7
TXO	202312	18000	Put	630	630	630	630	630	▼-75	▼-10.64%	7	1	8	58	620	645	3370	535
TXO	202312	18100	Call	5.1	9	5.1	6.4	6.4	▲+0.7	▲+12.28%	403	930	1333	3389	5.8	7	47.5	2.1
TXO	202312	18100	Put	680	725	670	725	725	▼-80	▼-9.94%	12	11	23	54	715	735	1380	620
TXO	202312	18200	Call	3.5	5.9	3.5	4.3	4.3	▲+0.3	▲+7.50%	188	2054	2242	2449	4.3	4.9	288	3.4
TXO	202312	18200	Put	815	815	755	755	825	▼-145	▼-16.11%	0	3	3	19	815	835	1650	730
TXO	202312	18300	Call	2.9	4	2.7	3.5	3.5	▲+0.7	▲+25.00%	35	411	446	1277	3	3.5	85	2.5
TXO	202312	18300	Put	-	-	-	-	925	-	-	0	0	0	20	915	935	910	875
TXO	202312	18400	Call	2.5	3	2.3	2.4	2.4	▲+0.1	▲+4.35%	15	13	28	1486	1.8	2.6	235	1.7
TXO	202312	18400	Put	-	-	-	-	1020	-	-	0	0	0	86	1010	1040	1990	925
TXO	202312	18500	Call	1.6	3.5	1.6	3.5	2	▲+1.7	▲+94.44%	6	6	12	1432	1.6	2.3	18.5	1.6
TXO	202312	18500	Put	-	-	-	-	1120	-	-	0	0	0	0	1110	1140	-	-
TXO	202312	18600	Call	1.4	1.4	1.4	1.4	1.4	0	0%	0	1	1	1872	0.7	1.9	193	1.2
TXO	202312	18600	Put	-	-	-	-	1220	-	-	0	0	0	3	1210	1240	2310	1630
TXO	202312	18700	Call	1.1	1.1	1.1	1.1	1.1	0	0%	0	1	1	1148	0.1	7.8	15.5	1.1
TXO	202312	18700	Put	-	-	-	-	1320	-	-	0	0	0	0	1310	1330	-	-
TXO	202312	18800	Call	0.9	0.9	0.9	0.9	0.9	0	0%	0	122	122	1155	0.8	2.8	168	0.2
TXO	202312	18800	Put	-	-	-	-	1420	-	-	0	0	0	113	1410	1440	2460	1380
TXO	202312	18900	Call	2.1	2.1	1.9	1.9	0.8	▲+1.1	▲+137.50%	0	8	8	594	-	1.8	12	0.9
TXO	202312	18900	Put	-	-	-	-	1520	-	-	0	0	0	0	1510	1530	-	-
TXO	202312	19000	Call	-	-	-	-	0.7	-	-	0	0	0	505	-	5.7	131	0.1
TXO	202312	19000	Put	-	-	-	-	1620	-	-	0	0	0	23	1610	1630	2280	1750
TXO	202312	19100	Call	-	-	-	-	0.6	-	-	0	0	0	550	0.1	5.6	9.8	0.9
TXO	202312	19100	Put	-	-	-	-	1720	-	-	0	0	0	0	1710	1730	-	-
TXO	202312	19200	Call	0.5	0.5	0.5	0.5	0.5	0	0%	0	1	1	630	0.1	5.5	116	0.5
TXO	202312	19200	Put	-	-	-	-	1820	-	-	0	0	0	305	1810	1840	2850	1720
TXO	202312	19300	Call	-	-	-	-	0.4	-	-	0	0	0	60	-	5.4	6	0.4
TXO	202312	19300	Put	-	-	-	-	1920	-	-	0	0	0	0	1910	1940	-	-
TXO	202312	19400	Call	-	-	-	-	0.3	-	-	0	0	0	221	-	5.4	102	0.4
TXO	202312	19400	Put	-	-	-	-	2020	-	-	0	0	0	366	2010	2030	3090	2230
TXO	202312	19500	Call	-	-	-	-	0.3	-	-	0	0	0	5	-	5.3	1.7	0.4
TXO	202312	19500	Put	-	-	-	-	2120	-	-	0	0	0	0	2110	2140	-	-
TXO	202312	19600	Call	-	-	-	-	0.2	-	-	0	0	0	295	-	5.3	75	0.4
TXO	202312	19600	Put	-	-	-	-	2220	-	-	0	0	0	0	2210	2230	-	-
TXO	202312	19700	Call	-	-	-	-	0.2	-	-	0	0	0	0	-	5.3	-	-
TXO	202312	19700	Put	-	-	-	-	2320	-	-	0	0	0	0	2310	2340	-	-
TXO	202312	19800	Call	-	-	-	-	0.1	-	-	0	0	0	453	-	5.2	63	0.7
TXO	202312	19800	Put	-	-	-	-	2420	-	-	0	0	0	0	2410	2440	-	-
TXO	202312	19900	Call	-	-	-	-	0.1	-	-	0	0	0	0	-	5.2	-	-
TXO	202312	19900	Put	-	-	-	-	2520	-	-	0	0	0	0	2510	2540	-	-
TXO	202312	20000	Call	0.1	0.1	0.1	0.1	0.1	▼-0.1	▼-50.00%	0	1	1	1535	-	0.6	53	0.1
TXO	202312	20000	Put	-	-	-	-	2620	-	-	0	0	0	0	2610	2630	-	-
TXO	202312	20100	Call	0.1	0.1	0.1	0.1	0.1	▼-0.1	▼-50.00%	0	1	1	0	-	0.6	0.1	0.1
TXO	202312	20100	Put	-	-	-	-	2720	-	-	0	0	0	0	2710	2740	-	-
TXO	202312	20200	Call	0.1	0.1	0.1	0.1	0.1	▼-0.1	▼-50.00%	0	1	1	499	-	0.6	34.5	0.1
TXO	202312	20200	Put	-	-	-	-	2820	-	-	0	0	0	0	2810	2840	-	-
TXO	202312	20400	Call	0.1	0.1	0.1	0.1	0.1	0	-	0	1	1	499	-	0.6	30	0.1
TXO	202312	20400	Put	-	-	-	-	3020	-	-	0	0	0	0	3010	3040	-	-
TXO	202312	20600	Call	0.1	0.1	0.1	0.1	0.1	0	-	0	1	1	499	-	0.6	25.5	0.1
TXO	202312	20600	Put	-	-	-	-	3220	-	-	0	0	0	0	3210	3230	-	-
TXO	202312	20800	Call	0.1	0.1	0.1	0.1	0.1	0	-	0	1	1	499	-	0.6	28	0.1
TXO	202312	20800	Put	-	-	-	-	3420	-	-	0	0	0	0	3410	3440	-	-
TXO	202312	21000	Call	0.4	0.6	0.1	0.1	0.1	0	-	62	42	104	4049	-	0.3	30	0.1
TXO	202312	21000	Put	-	-	-	-	3620	-	-	0	0	0	0	3610	3640	-	-
TXO	202401	13600	Call	-	-	-	-	3780	-	-	0	0	0	0	3750	3840	-	-
TXO	202401	13600	Put	2	2.5	2	2	2	▼-1	▼-33.33%	8	28	36	221	1.5	3	41	2
TXO	202401	13700	Call	-	-	-	-	3680	-	-	0	0	0	0	3650	3740	-	-
TXO	202401	13700	Put	-	-	-	-	2.2	-	-	0	0	0	52	0.3	93	26	2.9
TXO	202401	13800	Call	-	-	-	-	3580	-	-	0	0	0	0	3550	3640	-	-
TXO	202401	13800	Put	-	-	-	-	2.4	-	-	0	0	0	200	1.1	30	51	3.5
TXO	202401	13900	Call	-	-	-	-	3480	-	-	0	0	0	0	3450	3540	-	-
TXO	202401	13900	Put	-	-	-	-	2.6	-	-	0	0	0	157	0.5	84	60	2.7
TXO	202401	14000	Call	-	-	-	-	3380	-	-	0	0	0	0	3340	3440	-	-
TXO	202401	14000	Put	2.8	2.8	2.8	2.8	2.8	▼-0.6	▼-17.65%	3	1	4	79	0.7	85	72	2.8
TXO	202401	14100	Call	-	-	-	-	3280	-	-	0	0	0	0	3240	3340	-	-
TXO	202401	14100	Put	-	-	-	-	2.9	-	-	0	0	0	64	0.8	30	64	6.2
TXO	202401	14200	Call	-	-	-	-	3180	-	-	0	0	0	0	3150	3240	-	-
TXO	202401	14200	Put	3	3	3	3	3	▼-0.6	▼-16.67%	0	3	3	200	0.9	86	77	1.3
TXO	202401	14300	Call	-	-	-	-	3080	-	-	0	0	0	0	3040	3140	-	-
TXO	202401	14300	Put	-	-	-	-	3.2	-	-	0	0	0	19	0.8	30.5	81	4.8
TXO	202401	14400	Call	-	-	-	-	2980	-	-	0	0	0	0	2950	3040	-	-
TXO	202401	14400	Put	2.7	2.8	2.7	2.8	3.4	▼-1.6	▼-36.36%	0	2	2	19	2.4	31	87	2.7
TXO	202401	14500	Call	-	-	-	-	2880	-	-	0	0	0	0	2850	2960	-	-
TXO	202401	14500	Put	4.4	4.4	3.5	3.5	3.5	▼-1.3	▼-27.08%	0	81	81	147	2	4	101	3.5
TXO	202401	14600	Call	-	-	-	-	2780	-	-	0	0	0	0	2750	2840	-	-
TXO	202401	14600	Put	3.8	4.3	3.8	3.8	3.8	▼-1.5	▼-28.30%	0	270	270	292	0.9	4.5	115	3.8
TXO	202401	14700	Call	-	-	-	-	2680	-	-	0	0	0	0	2650	2740	1870	1760
TXO	202401	14700	Put	5.4	5.4	4.2	4.2	4.2	▼-1.7	▼-28.81%	0	201	201	241	0.9	87	120	4.2
TXO	202401	14800	Call	-	-	-	-	2580	-	-	0	0	0	0	2540	2640	-	-
TXO	202401	14800	Put	5.2	5.2	4	4.2	4.2	▼-2.3	▼-35.38%	0	625	625	674	2.4	31.5	141	4
TXO	202401	14900	Call	-	-	-	-	2480	-	-	0	0	0	0	2450	2540	-	-
TXO	202401	14900	Put	5.4	5.4	4	4.7	4.7	▼-2.5	▼-34.72%	0	266	266	293	3.8	88	152	4
TXO	202401	15000	Call	-	-	-	-	2380	-	-	0	0	0	0	2350	2460	2230	2070
TXO	202401	15000	Put	8.4	8.4	5.5	5.5	5.5	▼-2.5	▼-31.25%	5	47	52	964	5.4	100	171	5.5
TXO	202401	15100	Call	-	-	-	-	2280	-	-	0	0	0	0	2250	2340	-	-
TXO	202401	15100	Put	4.3	6.3	4.3	6.3	6.3	▼-2.2	▼-25.88%	2	20	22	91	4.2	8	188	4.3
TXO	202401	15200	Call	-	-	-	-	2180	-	-	0	0	0	2	2140	2210	2180	2120
TXO	202401	15200	Put	7	7	7	7	7	▼-2	▼-22.22%	7	1	8	239	0.9	102	209	7
TXO	202401	15300	Call	-	-	-	-	2090	-	-	0	0	0	0	2040	2110	-	-
TXO	202401	15300	Put	8.9	8.9	8.9	8.9	7.9	▼-0.6	▼-6.32%	0	1	1	360	6	21.5	229	8.9
TXO	202401	15400	Call	-	-	-	-	1990	-	-	0	0	0	4	1950	2010	1410	1410
TXO	202401	15400	Put	10	10	8.7	8.7	8.7	▼-1.3	▼-13.00%	10	25	35	443	6.6	9.4	250	8.7
TXO	202401	15500	Call	-	-	-	-	1890	-	-	0	0	0	0	1860	1920	1000	810
TXO	202401	15500	Put	10.5	11	10	11	11	▼-3	▼-21.43%	5	57	62	516	10	11	279	10
TXO	202401	15600	Call	-	-	-	-	1790	-	-	0	0	0	1	1750	1820	830	830
TXO	202401	15600	Put	13	13	11.5	12	12	▼-3.5	▼-22.58%	1	92	93	615	8.5	12.5	305	11.5
TXO	202401	15700	Call	-	-	-	-	1690	-	-	0	0	0	1	1660	1770	1110	1110
TXO	202401	15700	Put	15	15	13	14	14	▼-3.5	▼-20.00%	1	10	11	243	12.5	14	318	13
TXO	202401	15800	Call	-	-	-	-	1590	-	-	0	0	0	1	1560	1650	1070	690
TXO	202401	15800	Put	17.5	17.5	15	15.5	15.5	▼-4.5	▼-22.50%	2	24	26	326	13	112	349	15
TXO	202401	15900	Call	-	-	-	-	1500	-	-	0	0	0	6	1470	1520	1570	545
TXO	202401	15900	Put	19.5	19.5	18.5	18.5	18.5	▼-5.5	▼-22.92%	6	34	40	349	1.5	22	407	18
TXO	202401	16000	Call	-	-	-	-	1400	-	-	0	0	0	23	1360	1480	935	496
TXO	202401	16000	Put	24.5	24.5	20.5	23	23	▼-6	▼-20.69%	4	102	106	490	21.5	27	455	11.5
TXO	202401	16100	Call	-	-	-	-	1300	-	-	0	0	0	8	1240	1330	1350	439
TXO	202401	16100	Put	28	28	24	26	26	▼-6	▼-18.75%	77	57	134	653	2.6	28	450	24
TXO	202401	16200	Call	-	-	-	-	1210	-	-	0	0	0	8	1180	1290	795	400
TXO	202401	16200	Put	35	35	28.5	32	32	▼-7	▼-17.95%	50	128	178	499	28	33	540	28.5
TXO	202401	16300	Call	-	-	-	-	1120	-	-	0	0	0	6	1090	1140	1030	330
TXO	202401	16300	Put	40	40	35	38	38	▼-8	▼-17.39%	74	80	154	661	35.5	40	610	35
TXO	202401	16400	Call	-	-	-	-	1020	-	-	0	0	0	2013	995	1060	1040	297
TXO	202401	16400	Put	50	50	41.5	46.5	46.5	▼-10.5	▼-18.42%	37	134	171	2847	45	65	630	41.5
TXO	202401	16500	Call	-	-	-	-	935	-	-	0	0	0	57	905	1010	1030	250
TXO	202401	16500	Put	60	60	50	57	57	▼-10	▼-14.93%	120	380	500	1378	52	60	685	50
TXO	202401	16600	Call	900	900	900	900	850	▲+110	▲+13.92%	1	1	2	55	810	875	940	206
TXO	202401	16600	Put	73	73	60	69	69	▼-12	▼-14.81%	131	255	386	1746	63	70	910	60
TXO	202401	16700	Call	790	790	760	760	760	▲+55	▲+7.80%	5	2	7	78	660	790	850	178
TXO	202401	16700	Put	80	89	73	82	82	▼-17	▼-17.17%	170	421	591	1519	76	90	840	70
TXO	202401	16800	Call	675	675	675	675	675	▲+45	▲+7.14%	0	1	1	50	580	765	790	156
TXO	202401	16800	Put	103	106	89	100	100	▼-21	▼-17.36%	70	997	1067	1998	95	105	700	89
TXO	202401	16900	Call	645	645	595	605	605	▲+50	▲+9.01%	2	4	6	63	590	635	710	123
TXO	202401	16900	Put	124	129	108	122	122	▼-23	▼-15.86%	21	204	225	2432	113	128	620	108
TXO	202401	17000	Call	575	575	545	545	530	▲+63	▲+13.07%	3	3	6	352	427	615	650	102
TXO	202401	17000	Put	157	157	132	150	150	▼-23	▼-13.29%	36	343	379	845	147	155	920	123
TXO	202401	17100	Call	476	498	453	461	461	▲+45	▲+10.82%	0	57	57	622	359	470	575	84
TXO	202401	17100	Put	187	187	159	180	180	▼-28	▼-13.46%	26	129	155	226	172	265	650	155
TXO	202401	17200	Call	385	430	385	390	390	▲+37	▲+10.48%	27	6	33	1123	388	478	525	71
TXO	202401	17200	Put	218	224	196	213	213	▼-34	▼-13.77%	12	112	124	597	190	291	650	195
TXO	202401	17300	Call	341	367	333	338	338	▲+33	▲+10.82%	20	12	32	556	301	343	464	57
TXO	202401	17300	Put	252	265	229	259	259	▼-37	▼-12.50%	6	42	48	466	167	285	730	229
TXO	202401	17400	Call	273	318	271	280	280	▲+26	▲+10.24%	42	66	108	1155	255	311	409	49
TXO	202401	17400	Put	300	309	270	300	300	▼-45	▼-13.04%	5	91	96	657	285	313	835	270
TXO	202401	17500	Call	235	265	224	233	233	▲+21	▲+9.91%	16	109	125	1017	227	241	353	39.5
TXO	202401	17500	Put	360	361	321	356	356	▼-44	▼-11.00%	5	18	23	104	252	361	580	321
TXO	202401	17600	Call	190	221	183	192	192	▲+20	▲+11.63%	100	249	349	1335	180	192	309	31
TXO	202401	17600	Put	421	421	370	420	420	▼-42	▼-9.09%	31	7	38	67	315	442	975	370
TXO	202401	17700	Call	155	180	148	157	157	▲+19	▲+13.77%	27	112	139	751	141	163	261	26.5
TXO	202401	17700	Put	471	471	471	471	471	▼-64	▼-11.96%	0	2	2	50	382	575	975	450
TXO	202401	17800	Call	125	144	118	123	123	▲+13	▲+11.82%	295	153	448	2933	118	128	225	21
TXO	202401	17800	Put	550	555	550	555	540	▼-45	▼-7.50%	0	2	2	51	442	580	925	505
TXO	202401	17900	Call	101	115	92	98	98	▲+10	▲+11.36%	235	597	832	2944	95	105	191	20.5
TXO	202401	17900	Put	605	610	605	610	610	▼-70	▼-10.29%	10	3	13	28	605	655	930	605
TXO	202401	18000	Call	77	91	72	77	77	▲+9	▲+13.24%	93	971	1064	3866	74	89	160	17
TXO	202401	18000	Put	-	-	-	-	700	-	-	0	0	0	22	670	730	780	700
TXO	202401	18100	Call	60	71	56	61	61	▲+7	▲+12.96%	76	364	440	972	60	62	135	18
TXO	202401	18100	Put	-	-	-	-	780	-	-	0	0	0	2	715	810	835	820
TXO	202401	18200	Call	44	56	44	47	47	▲+6	▲+14.63%	73	240	313	1371	44.5	47.5	111	16
TXO	202401	18200	Put	-	-	-	-	865	-	-	0	0	0	1	795	895	930	880
TXO	202401	18300	Call	35	43.5	35	36	36	▲+4	▲+12.50%	10	98	108	791	30.5	63	93	23
TXO	202401	18300	Put	-	-	-	-	955	-	-	0	0	0	0	885	985	1020	935
TXO	202401	18400	Call	26.5	33.5	26.5	27	27	▲+2	▲+8.00%	22	177	199	1064	20.5	30	76	14
TXO	202401	18400	Put	-	-	-	-	1050	-	-	0	0	0	1	1020	1080	1180	1030
TXO	202401	18500	Call	20.5	26	20.5	21	21	▲+1.5	▲+7.69%	25	82	107	823	10.5	26	59	13.5
TXO	202401	18500	Put	-	-	-	-	1140	-	-	0	0	0	0	1060	1170	-	-
TXO	202401	18600	Call	16	19.5	15.5	16.5	16.5	▲+1	▲+6.45%	13	147	160	502	0.7	20	50	8.1
TXO	202401	18600	Put	-	-	-	-	1230	-	-	0	0	0	0	1200	1260	-	-
TXO	202401	18700	Call	12.5	15.5	12	12.5	12.5	▲+1	▲+8.70%	10	155	165	235	12	16	42	7
TXO	202401	18700	Put	-	-	-	-	1330	-	-	0	0	0	0	1250	1360	-	-
TXO	202401	18800	Call	11	12	9.1	10.5	10.5	▲+0.9	▲+9.38%	7	181	188	417	9	11	32	6.8
TXO	202401	18800	Put	-	-	-	-	1430	-	-	0	0	0	0	1400	1460	2080	1840
TXO	202401	18900	Call	6.8	9.1	6.8	7.7	7.7	▼-0.3	▼-3.75%	17	103	120	186	0.7	7.9	28.5	5.4
TXO	202401	18900	Put	-	-	-	-	1520	-	-	0	0	0	0	1490	1550	-	-
TXO	202401	19000	Call	7.2	8	5.8	6	6	▼-0.8	▼-11.76%	2	96	98	427	6	8	24	5
TXO	202401	19000	Put	-	-	-	-	1620	-	-	0	0	0	0	1600	1650	-	-
TXO	202401	19100	Call	-	-	-	-	5.3	-	-	0	0	0	198	0.2	30.5	18	4.8
TXO	202401	19100	Put	-	-	-	-	1720	-	-	0	0	0	0	1640	1750	-	-
TXO	202401	19200	Call	4.5	4.7	4.3	4.7	4.7	▲+0.6	▲+14.63%	17	5	22	178	0.2	97	15	0.8
TXO	202401	19200	Put	-	-	-	-	1820	-	-	0	0	0	0	1720	1860	-	-
TXO	202401	19300	Call	3.7	4	3.7	4	4	▲+0.5	▲+14.29%	0	4	4	120	0.2	97	13	3.6
TXO	202401	19300	Put	-	-	-	-	1920	-	-	0	0	0	0	1840	1950	-	-
TXO	202401	19400	Call	3	3	3	3	3	0	0%	0	1	1	166	1	3.5	10	3
TXO	202401	19400	Put	-	-	-	-	2020	-	-	0	0	0	0	1940	2050	-	-
TXO	202401	19500	Call	-	-	-	-	2.3	-	-	0	0	0	113	2	3	7.9	4
TXO	202401	19500	Put	-	-	-	-	2120	-	-	0	0	0	0	2060	2150	-	-
TXO	202401	19600	Call	1.6	2.6	1.6	2.6	1.8	▲+0.4	▲+18.18%	0	9	9	127	0.5	3	5.5	1.6
TXO	202401	19600	Put	-	-	-	-	2220	-	-	0	0	0	0	2140	2250	-	-
TXO	202401	19700	Call	-	-	-	-	1.4	-	-	0	0	0	177	0.5	96	4.8	3
TXO	202401	19700	Put	-	-	-	-	2320	-	-	0	0	0	0	2260	2350	-	-
TXO	202401	19800	Call	0.9	1.1	0.9	1.1	1.1	▼-0.6	▼-35.29%	61	4	65	156	0.5	96	6.6	0.5
TXO	202401	19800	Put	-	-	-	-	2420	-	-	0	0	0	0	2360	2450	-	-
TXO	202401	19900	Call	-	-	-	-	1.1	-	-	0	0	0	106	-	95	3.8	2.5
TXO	202401	19900	Put	-	-	-	-	2520	-	-	0	0	0	0	2460	2550	-	-
TXO	202401	20000	Call	-	-	-	-	1.1	-	-	0	0	0	121	0.2	94	3.4	2
TXO	202401	20000	Put	-	-	-	-	2620	-	-	0	0	0	0	2560	2650	-	-
TXO	202401	20100	Call	1.8	2.1	1.8	2.1	1.1	▲+0.4	▲+23.53%	1	2	3	49	0.6	2	3.5	1.5
TXO	202401	20100	Put	-	-	-	-	2720	-	-	0	0	0	0	2660	2750	-	-
TXO	202402	14500	Call	-	-	-	-	2890	-	-	0	0	0	0	2840	2910	-	-
TXO	202402	14500	Put	-	-	-	-	13	-	-	20	0	20	62	13	90	35	14.5
TXO	202402	14600	Call	-	-	-	-	2790	-	-	0	0	0	0	2750	2820	-	-
TXO	202402	14600	Put	-	-	-	-	14	-	-	0	0	0	5	0.9	114	31	16
TXO	202402	14700	Call	-	-	-	-	2690	-	-	0	0	0	0	2650	2720	-	-
TXO	202402	14700	Put	-	-	-	-	15	-	-	0	0	0	0	0.9	116	-	-
TXO	202402	14800	Call	-	-	-	-	2590	-	-	0	0	0	2	2550	2610	2510	2510
TXO	202402	14800	Put	-	-	-	-	16	-	-	0	0	0	5	1.1	116	35	18.5
TXO	202402	14900	Call	-	-	-	-	2490	-	-	0	0	0	0	2450	2520	-	-
TXO	202402	14900	Put	-	-	-	-	19.5	-	-	1	0	1	14	1.2	43	46.5	20
TXO	202402	15000	Call	-	-	-	-	2400	-	-	0	0	0	10	2350	2420	2340	2270
TXO	202402	15000	Put	24	24	24	24	24	▲+1.5	▲+6.67%	0	1	1	24	1.2	30.5	55	4.4
TXO	202402	15100	Call	-	-	-	-	2300	-	-	0	0	0	0	2260	2330	-	-
TXO	202402	15100	Put	-	-	-	-	24.5	-	-	0	0	0	6	1.5	114	53	24
TXO	202402	15200	Call	-	-	-	-	2200	-	-	0	0	0	13	2170	2220	2190	2000
TXO	202402	15200	Put	25	25.5	25	25.5	25.5	▼-1.5	▼-5.56%	10	100	110	103	3.9	127	61	25
TXO	202402	15300	Call	-	-	-	-	2100	-	-	0	0	0	0	2070	2130	-	-
TXO	202402	15300	Put	-	-	-	-	28	-	-	0	0	0	2	1.5	128	52	31
TXO	202402	15400	Call	-	-	-	-	2010	-	-	0	0	0	0	1970	2040	-	-
TXO	202402	15400	Put	-	-	-	-	31	-	-	0	0	0	2	1.6	132	76	53
TXO	202402	15500	Call	-	-	-	-	1910	-	-	0	0	0	7	1880	1970	1750	1720
TXO	202402	15500	Put	33	34	32	34	34	▼-2	▼-5.56%	2	18	20	73	7	35	83	32
TXO	202402	15600	Call	-	-	-	-	1810	-	-	0	0	0	10	1740	1840	1660	1640
TXO	202402	15600	Put	37	37	37	37	37	▼-5	▼-11.90%	0	3	3	209	37	40	91	37
TXO	202402	15700	Call	-	-	-	-	1720	-	-	0	0	0	0	1690	1750	-	-
TXO	202402	15700	Put	-	-	-	-	43	-	-	0	0	0	156	11.5	44	102	44
TXO	202402	15800	Call	-	-	-	-	1620	-	-	0	0	0	1	1590	1660	1570	1570
TXO	202402	15800	Put	47	47	47	47	47	▼-9	▼-16.07%	1	3	4	213	47	50	119	47
TXO	202402	15900	Call	-	-	-	-	1540	-	-	0	0	0	0	1500	1560	-	-
TXO	202402	15900	Put	52	58	51	58	58	▼-6	▼-9.38%	0	7	7	166	56	61	122	51
TXO	202402	16000	Call	-	-	-	-	1440	-	-	0	0	0	0	1410	1470	1520	1430
TXO	202402	16000	Put	65	65	63	64	64	▼-18	▼-21.95%	3	4	7	199	62	79	142	63
TXO	202402	16100	Call	-	-	-	-	1350	-	-	0	0	0	0	1310	1380	-	-
TXO	202402	16100	Put	-	-	-	-	75	-	-	0	0	0	38	18	75	145	82
TXO	202402	16200	Call	-	-	-	-	1270	-	-	0	0	0	0	1230	1300	-	-
TXO	202402	16200	Put	87	87	80	87	87	▼-9	▼-9.38%	1	17	18	51	18	87	146	80
TXO	202402	16300	Call	-	-	-	-	1180	-	-	0	0	0	1	1140	1210	1130	1130
TXO	202402	16300	Put	100	100	93	100	100	▼-12	▼-10.71%	1	10	11	75	67	187	190	93
TXO	202402	16400	Call	-	-	-	-	1090	-	-	0	0	0	0	1050	1120	-	-
TXO	202402	16400	Put	111	113	107	113	113	▼-17	▼-13.08%	0	9	9	91	34	202	229	107
TXO	202402	16500	Call	-	-	-	-	1010	-	-	0	0	0	0	980	1040	-	-
TXO	202402	16500	Put	130	133	123	130	130	▼-20	▼-13.33%	1	8	9	38	101	210	250	123
TXO	202402	16600	Call	-	-	-	-	925	-	-	0	0	0	0	895	955	-	-
TXO	202402	16600	Put	140	140	140	140	140	▼-33	▼-19.08%	0	2	2	489	66	167	260	140
TXO	202402	16700	Call	-	-	-	-	850	-	-	0	0	0	2	820	875	940	840
TXO	202402	16700	Put	160	174	160	174	174	▼-25	▼-12.56%	2	3	5	27	90	180	303	160
TXO	202402	16800	Call	-	-	-	-	775	-	-	2	0	2	13	745	800	820	720
TXO	202402	16800	Put	203	203	196	197	197	▼-30	▼-13.22%	6	9	15	22	123	277	240	184
TXO	202402	16900	Call	-	-	-	-	695	-	-	0	0	0	0	595	730	715	650
TXO	202402	16900	Put	226	226	213	213	213	▼-45	▼-17.44%	0	2	2	16	137	300	375	213
TXO	202402	17000	Call	-	-	-	-	630	-	-	0	0	0	2	595	660	670	550
TXO	202402	17000	Put	251	251	251	251	251	▼-32	▼-11.31%	7	1	8	25	224	262	415	251
TXO	202402	17100	Call	565	605	565	605	565	▲+75	▲+14.15%	0	2	2	10	530	600	620	505
TXO	202402	17100	Put	-	-	-	-	285	-	-	0	0	0	7	187	373	439	275
TXO	202402	17200	Call	495	495	495	495	510	▲+17	▲+3.56%	0	1	1	3	402	535	555	445
TXO	202402	17200	Put	324	328	321	326	326	▼-37	▼-10.19%	1	6	7	39	223	355	472	313
TXO	202402	17300	Call	-	-	-	-	461	-	-	0	0	0	2	413	475	466	417
TXO	202402	17300	Put	371	378	371	378	378	▼-29	▼-7.13%	0	3	3	24	336	459	525	345
TXO	202402	17400	Call	-	-	-	-	392	-	-	0	0	0	18	291	483	481	360
TXO	202402	17400	Put	-	-	-	-	414	-	-	0	0	0	29	383	445	489	415
TXO	202402	17500	Call	315	360	315	339	339	▲+22	▲+6.94%	1	6	7	44	312	350	440	301
TXO	202402	17500	Put	472	472	438	468	456	▼-32	▼-6.40%	0	4	4	23	368	495	575	435
TXO	202402	17600	Call	-	-	-	-	296	-	-	0	0	0	31	267	390	392	264
TXO	202402	17600	Put	-	-	-	-	515	-	-	0	0	0	0	488	545	-	-
TXO	202402	17700	Call	-	-	-	-	257	-	-	0	0	0	2	171	335	300	222
TXO	202402	17700	Put	-	-	-	-	575	-	-	0	0	0	0	545	605	-	-
TXO	202402	17800	Call	229	229	227	227	227	▲+28	▲+14.07%	0	4	4	10	119	283	229	192
TXO	202402	17800	Put	-	-	-	-	645	-	-	0	0	0	0	610	675	-	-
TXO	202402	17900	Call	189	189	189	189	189	▲+18	▲+10.53%	0	1	1	15	85	260	226	166
TXO	202402	17900	Put	-	-	-	-	705	-	-	0	0	0	0	675	735	-	-
TXO	202402	18000	Call	160	172	160	172	172	▲+27	▲+18.62%	1	4	5	137	58	240	231	141
TXO	202402	18000	Put	-	-	-	-	780	-	-	0	0	0	10	750	805	860	810
TXO	202402	18100	Call	-	-	-	-	136	-	-	0	0	0	544	31.5	214	201	116
TXO	202402	18100	Put	-	-	-	-	850	-	-	0	0	0	0	820	880	-	-
TXO	202402	18200	Call	114	125	114	114	114	▲+14	▲+14.00%	0	8	8	40	110	124	178	95
TXO	202402	18200	Put	-	-	-	-	930	-	-	0	0	0	5	895	965	1100	1000
TXO	202402	18300	Call	92	105	92	105	105	▲+21	▲+25.00%	0	17	17	25	24	105	130	80
TXO	202402	18300	Put	1010	1010	970	1010	1020	▼-60	▼-5.61%	0	4	4	2	990	1050	1050	970
TXO	202402	18400	Call	77	84	77	84	84	▲+12	▲+16.67%	0	8	8	23	24	102	123	70
TXO	202402	18400	Put	-	-	-	-	1100	-	-	0	0	0	0	1070	1120	-	-
TXO	202402	18500	Call	71	76	71	76	65	▲+17	▲+28.81%	0	9	9	41	21.5	70	109	56
TXO	202402	18500	Put	-	-	-	-	1180	-	-	0	0	0	0	1150	1220	-	-
TXO	202402	18600	Call	53	54	52	53	53	▲+5	▲+10.42%	1	11	12	52	50	58	96	43
TXO	202402	18600	Put	-	-	-	-	1270	-	-	0	0	0	0	1240	1310	-	-
TXO	202402	18700	Call	-	-	-	-	43	-	-	0	0	0	54	9	67	71	51
TXO	202402	18700	Put	-	-	-	-	1360	-	-	0	0	0	0	1330	1430	-	-
TXO	202402	18800	Call	36.5	37	35	35	35	▲+4	▲+12.90%	1	21	22	53	5.2	59	54	31
TXO	202402	18800	Put	-	-	-	-	1450	-	-	0	0	0	0	1420	1490	-	-
TXO	202402	18900	Call	-	-	-	-	28.5	-	-	0	0	0	2	1.2	132	67	34
TXO	202402	18900	Put	-	-	-	-	1540	-	-	0	0	0	0	1520	1570	-	-
TXO	202402	19000	Call	23.5	23.5	23.5	23.5	23.5	▲+1.5	▲+6.82%	2	1	3	59	23	36	50	21
TXO	202402	19000	Put	-	-	-	-	1640	-	-	0	0	0	0	1610	1710	-	-
TXO	202402	19100	Call	20.5	22	20.5	22	22	▲+3	▲+15.79%	0	11	11	15	0.9	92	33	20.5
TXO	202402	19100	Put	-	-	-	-	1730	-	-	0	0	0	0	1700	1770	-	-
TXO	202402	19200	Call	-	-	-	-	19.5	-	-	0	0	0	56	1	27	31	18.5
TXO	202402	19200	Put	-	-	-	-	1830	-	-	0	0	0	0	1800	1860	-	-
TXO	202402	19300	Call	-	-	-	-	17.5	-	-	0	0	0	6	0.8	24	25.5	19.5
TXO	202402	19300	Put	-	-	-	-	1930	-	-	0	0	0	0	1900	1970	-	-
TXO	202402	19400	Call	16	16	16	16	16	▲+3.5	▲+28.00%	0	20	20	82	1.1	84	22	16
TXO	202402	19400	Put	-	-	-	-	2030	-	-	0	0	0	0	2000	2060	-	-
TXO	202402	19500	Call	-	-	-	-	13	-	-	0	0	0	10	0.8	113	15	11
TXO	202402	19500	Put	-	-	-	-	2120	-	-	0	0	0	0	2100	2160	-	-
TXO	202402	19600	Call	-	-	-	-	10.5	-	-	0	0	0	7	0.8	88	12	9.5
TXO	202402	19600	Put	-	-	-	-	2220	-	-	0	0	0	0	2180	2260	-	-
TXO	202402	19700	Call	-	-	-	-	8.3	-	-	0	0	0	1	0.7	32	12.5	12.5
TXO	202402	19700	Put	-	-	-	-	2320	-	-	0	0	0	0	2280	2350	-	-
TXO	202402	19800	Call	-	-	-	-	6.7	-	-	0	0	0	151	1	31.5	15	7.2
TXO	202402	19800	Put	-	-	-	-	2420	-	-	0	0	0	0	2380	2450	-	-
TXO	202402	19900	Call	-	-	-	-	5.3	-	-	0	0	0	1	0.6	100	9.8	9.8
TXO	202402	19900	Put	-	-	-	-	2510	-	-	0	0	0	0	2480	2560	-	-
TXO	202402	20000	Call	-	-	-	-	4.2	-	-	0	0	0	2	0.6	101	9	6
TXO	202402	20000	Put	-	-	-	-	2610	-	-	0	0	0	0	2580	2650	-	-
TXO	202402	20100	Call	-	-	-	-	3.3	-	-	0	0	0	14	0.6	19.5	7.8	6
TXO	202402	20100	Put	-	-	-	-	2710	-	-	0	0	0	0	2680	2760	-	-
TXO	202403

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