台指選擇權收盤行情表

109年09月25日

臺指選擇權(TXO) 行情表
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	202009W5	11000	Call	-	-	-	-	1250	-	-	0	0	0	0	1120	1380	-	-
TXO	202009W5	11000	Put	1	2.9	1	1.6	1.6	▲+0.9	▲+128.57%	0	1808	1808	1333	1.5	1.8	2.9	1
TXO	202009W5	11100	Call	-	-	-	-	1150	-	-	0	0	0	0	1020	1280	-	-
TXO	202009W5	11100	Put	2.2	3.5	1.6	2	2	▲+0.5	▲+33.33%	0	1420	1420	952	1.5	3	3.5	1.6
TXO	202009W5	11200	Call	-	-	-	-	1050	-	-	0	0	0	0	925	1180	-	-
TXO	202009W5	11200	Put	2.8	4.5	2	2.3	2.3	▼-0.5	▼-17.86%	0	818	818	435	2.2	3.6	4.5	2
TXO	202009W5	11300	Call	-	-	-	-	950	-	-	10	0	10	0	830	1080	955	945
TXO	202009W5	11300	Put	2.7	5.8	2.2	3	3	▼-3.3	▼-52.38%	2422	5026	7448	5744	2.8	4.8	15.5	1.1
TXO	202009W5	11400	Call	-	-	-	-	850	-	-	0	0	0	0	730	975	-	-
TXO	202009W5	11400	Put	3.5	7.5	2.9	3.6	3.6	▼-4.3	▼-54.43%	1134	3921	5055	5260	3.4	3.7	17	1.3
TXO	202009W5	11500	Call	820	820	760	770	750	0	0%	0	8	8	0	630	880	820	760
TXO	202009W5	11500	Put	4.6	10.5	3.9	4.8	4.8	▼-6.2	▼-56.36%	2351	3114	5465	3284	4.9	6	21.5	1.5
TXO	202009W5	11600	Call	-	-	-	-	655	-	-	0	0	0	1	530	780	700	700
TXO	202009W5	11600	Put	6	15	5.1	6.5	6.5	▼-7.5	▼-53.57%	3791	5108	8899	4396	6.3	7.2	28.5	1.8
TXO	202009W5	11700	Call	-	-	-	-	555	-	-	22	0	22	12	387	635	910	471
TXO	202009W5	11700	Put	9.5	20.5	7.1	9.7	9.7	▼-9.8	▼-50.26%	6835	7346	14181	6593	9.8	10	38.5	2.3
TXO	202009W5	11800	Call	471	471	387	387	458	▼-94	▼-19.54%	21	2	23	14	295	540	515	380
TXO	202009W5	11800	Put	14	29.5	10	14	14	▼-14	▼-50.00%	10514	13982	24496	9613	14	15	52	3.5
TXO	202009W5	11900	Call	451	451	313	373	366	▼-18	▼-4.60%	13	27	40	15	205	449	451	301
TXO	202009W5	11900	Put	18	43	15.5	22.5	22.5	▼-15.5	▼-40.79%	14425	11647	26072	8470	22.5	23	70	5
TXO	202009W5	11950	Call	388	388	276	324	324	▼-12	▼-3.57%	0	27	27	12	160	404	388	276
TXO	202009W5	11950	Put	22.5	51	19.5	26.5	26.5	▼-18.5	▼-41.11%	0	5467	5467	1365	26	28	51	19.5
TXO	202009W5	12000	Call	350	375	223	281	281	▼-22	▼-7.26%	658	303	961	188	147	322	605	223
TXO	202009W5	12000	Put	30	62	23.5	34	34	▼-19	▼-35.85%	21687	24721	46408	9141	33.5	34.5	98	7.5
TXO	202009W5	12050	Call	296	296	185	238	238	▼-15	▼-5.93%	0	110	110	63	180	365	296	185
TXO	202009W5	12050	Put	35.5	74	29.5	43	43	▼-19	▼-30.65%	0	6145	6145	1574	40	43.5	74	29.5
TXO	202009W5	12100	Call	264	298	149	197	197	▼-28	▼-12.44%	2259	1935	4194	493	175	201	535	149
TXO	202009W5	12100	Put	45	90	36	52	52	▼-20	▼-27.78%	15303	22477	37780	10110	52	53	131	11.5
TXO	202009W5	12150	Call	221	248	119	163	163	▼-16	▼-8.94%	0	1473	1473	275	156	164	248	119
TXO	202009W5	12150	Put	54	109	44	66	66	▼-9	▼-12.00%	0	9174	9174	3248	65	70	109	44
TXO	202009W5	12200	Call	185	218	90	128	128	▼-25	▼-16.34%	6087	7299	13386	1831	126	129	415	90
TXO	202009W5	12200	Put	63	131	53	82	82	▼-23	▼-21.90%	15429	19554	34983	8754	81	82	177	16
TXO	202009W5	12250	Call	148	179	67	99	99	▼-25	▼-20.16%	6677	13223	19900	3836	98	99	247	67
TXO	202009W5	12250	Put	78	157	66	101	101	▼-21	▼-17.21%	6717	15631	22348	3824	100	102	206	52
TXO	202009W5	12300	Call	120	144	47	72	72	▼-23	▼-24.21%	13653	25114	38767	8777	72	73	343	47
TXO	202009W5	12300	Put	90	187	81	126	126	▼-18	▼-12.50%	7947	14879	22826	5358	125	126	236	26.5
TXO	202009W5	12350	Call	90	112	31	51	51	▼-20	▼-28.17%	11278	19312	30590	6266	51	52	316	31
TXO	202009W5	12350	Put	120	221	99	157	157	▼-15	▼-8.72%	3596	7966	11562	3927	153	162	269	33
TXO	202009W5	12400	Call	65	85	20	33.5	33.5	▼-16.5	▼-33.00%	14095	27755	41850	9665	33.5	34	274	20
TXO	202009W5	12400	Put	145	261	121	187	187	▼-10	▼-5.08%	2897	4745	7642	3817	186	191	300	41
TXO	202009W5	12450	Call	45	60	12.5	21.5	21.5	▼-13.5	▼-38.57%	10958	20102	31060	8987	20.5	21	234	12.5
TXO	202009W5	12450	Put	180	300	148	227	227	▼-5	▼-2.16%	552	2036	2588	1886	177	235	355	51
TXO	202009W5	12500	Call	30	41	8.3	13	13	▼-10	▼-43.48%	10006	23290	33296	11986	12.5	13	218	8.3
TXO	202009W5	12500	Put	219	350	180	271	271	▼-3	▼-1.09%	653	1302	1955	2418	191	384	383	63
TXO	202009W5	12550	Call	20	25.5	5.4	8	8	▼-6.5	▼-44.83%	5811	13213	19024	8747	7.7	8.3	193	5.4
TXO	202009W5	12550	Put	246	393	214	318	318	▲+7	▲+2.25%	245	910	1155	2570	300	319	428	78
TXO	202009W5	12600	Call	11	15	3.7	5	5	▼-4.5	▼-47.37%	5579	15778	21357	12514	4.6	5	163	3.7
TXO	202009W5	12600	Put	294	440	254	360	360	▲+4	▲+1.12%	283	342	625	1841	340	455	476	95
TXO	202009W5	12650	Call	7.6	8.9	2.6	3.2	3.2	▼-3	▼-48.39%	3029	12892	15921	7974	3.1	3.5	134	2.6
TXO	202009W5	12650	Put	335	471	300	408	408	▲+3	▲+0.74%	101	201	302	749	404	525	560	116
TXO	202009W5	12700	Call	4.8	5.2	1.9	2.4	2.4	▼-1.7	▼-41.46%	3442	11309	14751	7595	1.9	2.4	105	1.9
TXO	202009W5	12700	Put	381	510	346	465	458	▲+14	▲+3.10%	59	33	92	290	431	575	555	139
TXO	202009W5	12750	Call	3.1	3.2	1.5	1.8	1.8	▼-1.1	▼-37.93%	1259	4408	5667	5363	1.4	1.8	80	1.5
TXO	202009W5	12750	Put	427	555	427	510	505	▲+10	▲+2.00%	16	14	30	178	388	625	610	173
TXO	202009W5	12800	Call	2.5	2.5	1.2	1.4	1.4	▼-0.9	▼-39.13%	1841	3084	4925	5481	1.1	1.5	60	1.2
TXO	202009W5	12800	Put	492	605	459	555	555	▲+5	▲+0.91%	4	18	22	88	427	675	625	203
TXO	202009W5	12850	Call	1.5	1.7	0.9	1	1	▼-0.8	▼-44.44%	549	1289	1838	3536	1.1	1.3	44.5	0.9
TXO	202009W5	12850	Put	605	605	605	605	605	▲+5	▲+0.83%	2	2	4	24	550	725	605	246
TXO	202009W5	12900	Call	1.5	1.5	0.8	0.9	0.9	▼-0.6	▼-40.00%	409	2320	2729	3254	0.9	1.2	32	0.8
TXO	202009W5	12900	Put	665	665	645	645	655	▼-5	▼-0.77%	4	2	6	17	525	775	710	294
TXO	202009W5	12950	Call	1	1.1	0.7	0.7	0.7	▼-0.7	▼-50.00%	247	512	759	2641	0.5	1	24	0.5
TXO	202009W5	12950	Put	-	-	-	-	700	-	-	0	0	0	5	575	825	645	370
TXO	202009W5	13000	Call	1	1	0.6	0.6	0.6	▼-0.5	▼-45.45%	200	970	1170	3933	0.3	0.7	20.5	0.6
TXO	202009W5	13000	Put	-	-	-	-	750	-	-	0	0	0	11	625	875	600	393
TXO	202009W5	13100	Call	0.5	0.7	0.4	0.5	0.5	▼-0.3	▼-37.50%	18	324	342	2004	0.4	0.7	6.8	0.3
TXO	202009W5	13100	Put	-	-	-	-	850	-	-	0	0	0	2	725	975	491	481
TXO	202009W5	13200	Call	0.4	0.4	0.4	0.4	0.4	▼-0.3	▼-42.86%	100	206	306	959	0.2	0.6	3.4	0.1
TXO	202009W5	13200	Put	-	-	-	-	950	-	-	0	0	0	0	825	1080	-	-
TXO	202009W5	13300	Call	0.5	0.5	0.3	0.3	0.3	▼-0.3	▼-50.00%	141	84	225	903	0.1	0.6	2.2	0.3
TXO	202009W5	13300	Put	-	-	-	-	1050	-	-	0	0	0	0	925	1180	-	-
TXO	202009W5	13400	Call	0.2	0.4	0.2	0.2	0.2	▼-0.3	▼-60.00%	250	259	509	2594	0.1	0.6	1.7	0.2
TXO	202009W5	13400	Put	-	-	-	-	1150	-	-	0	0	0	0	1020	1280	-	-
TXO	202009W5	13500	Call	0.2	0.2	0.2	0.2	0.2	▼-0.3	▼-60.00%	225	1	226	426	-	0.6	1.1	0.2
TXO	202009W5	13500	Put	-	-	-	-	1250	-	-	0	0	0	0	1120	1380	-	-
TXO	202009W5	13600	Call	0.2	0.2	0.2	0.2	0.2	▼-0.3	▼-60.00%	0	1	1	23	-	0.3	1.1	0.2
TXO	202009W5	13600	Put	-	-	-	-	1350	-	-	0	0	0	0	1220	1480	-	-
TXO	202009W5	13700	Call	-	-	-	-	0.1	-	-	0	0	0	62	-	0.3	0.8	0.3
TXO	202009W5	13700	Put	-	-	-	-	1450	-	-	0	0	0	0	1320	1580	-	-
TXO	202009W5	13800	Call	0.1	0.1	0.1	0.1	0.1	0	-	1	60	61	1	-	0.3	0.3	0.1
TXO	202009W5	13800	Put	-	-	-	-	1550	-	-	0	0	0	0	1420	1680	-	-
TXO	202009W5	13900	Call	-	-	-	-	0.1	-	-	0	0	0	1	-	0.3	0.5	0.1
TXO	202009W5	13900	Put	-	-	-	-	1650	-	-	0	0	0	0	1520	1780	-	-
TXO	202009W5	14000	Call	-	-	-	-	0.1	-	-	1	0	1	41	-	0.3	0.2	0.1
TXO	202009W5	14000	Put	-	-	-	-	1750	-	-	0	0	0	0	1620	1880	-	-
TXO	202010	10300	Call	-	-	-	-	1910	-	-	0	0	0	0	1780	2030	-	-
TXO	202010	10300	Put	11	16	10	12	12	▼-3	▼-20.00%	191	1554	1745	4661	11	14	134	5.4
TXO	202010	10400	Call	1820	1820	1820	1820	1810	▲+20	▲+1.11%	0	1	1	0	1680	1930	2200	1820
TXO	202010	10400	Put	14	18.5	11.5	13.5	13.5	▼-4.5	▼-25.00%	26	112	138	1539	10	20	114	4.7
TXO	202010	10500	Call	-	-	-	-	1710	-	-	0	0	0	4	1580	1840	2450	2450
TXO	202010	10500	Put	15.5	21.5	13	15	15	▼-4.5	▼-23.08%	63	276	339	1617	15	16.5	138	6.5
TXO	202010	10600	Call	-	-	-	-	1610	-	-	0	0	0	1	1490	1740	2110	2110
TXO	202010	10600	Put	16.5	24	15.5	18	18	▼-5.5	▼-23.40%	51	164	215	1587	13	20	169	7.1
TXO	202010	10700	Call	-	-	-	-	1520	-	-	2	0	2	6	1390	1640	2220	1520
TXO	202010	10700	Put	19	29.5	18	21.5	21.5	▼-6.5	▼-23.21%	98	568	666	1055	20.5	28	170	8.1
TXO	202010	10800	Call	1370	1370	1370	1370	1420	▼-40	▼-2.84%	0	1	1	0	1290	1550	1800	1370
TXO	202010	10800	Put	23.5	34.5	21	25	25	▼-8	▼-24.24%	127	173	300	649	24	27	166	9.3
TXO	202010	10900	Call	-	-	-	-	1320	-	-	0	0	0	0	1200	1450	-	-
TXO	202010	10900	Put	29.5	40	25	29	29	▼-10	▼-25.64%	85	196	281	748	29	29.5	138	10.5
TXO	202010	11000	Call	-	-	-	-	1230	-	-	0	0	0	12	1090	1350	1940	1600
TXO	202010	11000	Put	30.5	48	29	35.5	35.5	▼-9.5	▼-21.11%	492	1964	2456	3866	32	38	225	11
TXO	202010	11100	Call	1130	1130	1130	1130	1140	0	0%	0	2	2	6	1020	1270	1860	1130
TXO	202010	11100	Put	39	56	34.5	41.5	41.5	▼-10.5	▼-20.19%	339	518	857	677	41	44.5	228	13.5
TXO	202010	11200	Call	1060	1060	1060	1060	1040	▲+20	▲+1.92%	0	2	2	2	930	1180	1060	1060
TXO	202010	11200	Put	45	64	40.5	47.5	47.5	▼-13.5	▼-22.13%	542	915	1457	1350	46.5	50	197	15.5
TXO	202010	11300	Call	-	-	-	-	950	-	-	0	0	0	0	840	1090	-	-
TXO	202010	11300	Put	55	76	48.5	57	57	▼-15	▼-20.83%	440	854	1294	3702	55	69	261	17
TXO	202010	11400	Call	-	-	-	-	865	-	-	8	0	8	11	740	985	1030	770
TXO	202010	11400	Put	64	89	57	68	68	▼-16	▼-19.05%	411	1953	2364	3276	67	72	297	20
TXO	202010	11500	Call	-	-	-	-	775	-	-	14	0	14	9	700	910	1130	685
TXO	202010	11500	Put	75	103	67	80	80	▼-17	▼-17.53%	970	2122	3092	5609	78	81	343	23
TXO	202010	11600	Call	780	780	690	690	690	▼-5	▼-0.72%	2	10	12	38	565	815	1250	665
TXO	202010	11600	Put	90	119	80	95	95	▼-20	▼-17.39%	941	3338	4279	3768	93	96	372	28
TXO	202010	11700	Call	680	680	580	610	610	0	0%	16	42	58	126	485	680	1230	520
TXO	202010	11700	Put	110	140	93	113	113	▼-18	▼-13.74%	1187	2445	3632	4151	111	113	363	32
TXO	202010	11800	Call	585	610	545	555	530	▲+15	▲+2.78%	35	17	52	96	405	650	1150	457
TXO	202010	11800	Put	130	163	110	133	133	▼-21	▼-13.64%	2015	3277	5292	5012	130	132	463	37.5
TXO	202010	11900	Call	505	535	409	462	451	▲+1	▲+0.22%	90	94	184	98	410	465	1120	372
TXO	202010	11900	Put	159	190	130	156	156	▼-24	▼-13.33%	1009	2165	3174	4771	154	166	480	40.5
TXO	202010	12000	Call	425	458	340	381	381	▼-5	▼-1.30%	148	246	394	661	320	385	995	317
TXO	202010	12000	Put	178	223	153	184	184	▼-22	▼-10.68%	2249	5299	7548	7360	181	196	535	51
TXO	202010	12100	Call	357	386	277	315	315	▼-11	▼-3.37%	341	766	1107	386	310	320	915	256
TXO	202010	12100	Put	198	260	180	218	218	▼-24	▼-9.92%	762	1536	2298	2627	216	221	423	60
TXO	202010	12200	Call	294	318	220	253	253	▼-11	▼-4.17%	539	1861	2400	1522	254	256	825	201
TXO	202010	12200	Put	235	303	212	257	257	▼-23	▼-8.21%	898	2578	3476	3972	254	261	650	72
TXO	202010	12300	Call	237	257	170	199	199	▼-10	▼-4.78%	1026	2083	3109	1159	196	202	750	160
TXO	202010	12300	Put	276	354	250	300	300	▼-29	▼-8.81%	658	1528	2186	3729	297	306	700	85
TXO	202010	12400	Call	181	200	128	151	151	▼-11	▼-6.79%	1292	2094	3386	1614	150	153	780	119
TXO	202010	12400	Put	321	413	293	358	358	▼-21	▼-5.54%	348	853	1201	4187	353	359	690	99
TXO	202010	12500	Call	140	154	93	112	112	▼-6	▼-5.08%	1990	4342	6332	4115	112	113	590	86
TXO	202010	12500	Put	378	477	346	415	415	▼-28	▼-6.32%	409	642	1051	5424	412	425	700	118
TXO	202010	12600	Call	103	112	64	80	80	▼-9	▼-10.11%	1991	5187	7178	4690	79	82	605	62
TXO	202010	12600	Put	441	550	405	482	482	▼-28	▼-5.49%	193	151	344	2695	477	497	720	141
TXO	202010	12700	Call	72	78	44.5	55	55	▼-6	▼-9.84%	1950	5499	7449	6552	54	57	565	40
TXO	202010	12700	Put	510	625	480	570	560	▼-5	▼-0.87%	74	242	316	1275	545	585	810	167
TXO	202010	12800	Call	50	53	30.5	37.5	37.5	▼-2	▼-5.06%	1773	5394	7167	6765	37	39	414	30
TXO	202010	12800	Put	595	710	555	645	645	▼-20	▼-3.01%	72	185	257	1988	630	660	760	197
TXO	202010	12900	Call	31.5	35.5	21	27	27	▼-2	▼-6.90%	1344	3707	5051	7454	25.5	27	420	21
TXO	202010	12900	Put	680	785	625	730	730	▼-20	▼-2.67%	8	43	51	1172	680	850	800	234
TXO	202010	13000	Call	24	24	15	19	19	▼-1.5	▼-7.32%	1288	3054	4342	10177	18	19	370	15
TXO	202010	13000	Put	750	865	740	820	820	▼-20	▼-2.38%	145	30	175	448	805	955	945	278
TXO	202010	13100	Call	15.5	16	10.5	13	13	▼-1.5	▼-10.34%	716	1951	2667	7061	12	13.5	336	10
TXO	202010	13100	Put	830	915	830	915	915	▼-20	▼-2.14%	1	2	3	155	800	1050	925	328
TXO	202010	13200	Call	11.5	11.5	8.2	10	10	▼-0.5	▼-4.76%	456	2165	2621	6645	8.9	10	245	8
TXO	202010	13200	Put	945	1010	940	1010	1010	▼-20	▼-1.94%	1	6	7	105	900	1150	1010	381
TXO	202010	13300	Call	9.3	9.3	6.5	7.5	7.5	▼-0.8	▼-9.64%	385	1744	2129	4041	6.8	8	208	6.5
TXO	202010	13300	Put	1010	1010	1000	1000	1110	▼-130	▼-11.50%	1	2	3	58	995	1250	1190	453
TXO	202010	13400	Call	5.9	6.4	5.1	6	6	▼-0.3	▼-4.76%	110	531	641	5187	5.8	8.3	250	5.1
TXO	202010	13400	Put	1110	1110	1110	1110	1210	▼-120	▼-9.76%	6	1	7	44	1090	1350	1330	520
TXO	202010	13500	Call	5.6	6.6	4.4	4.9	4.9	▼-0.5	▼-9.26%	100	498	598	5321	4.3	5	170	4.4
TXO	202010	13500	Put	-	-	-	-	1310	-	-	1	0	1	15	1190	1450	1280	615
TXO	202010	13600	Call	5.7	5.7	3.5	3.9	3.9	▼-0.6	▼-13.33%	43	161	204	1690	3.1	6	195	3.5
TXO	202010	13600	Put	-	-	-	-	1410	-	-	0	0	0	4	1290	1550	980	740
TXO	202010	13700	Call	4.3	4.3	3	3.3	3.4	▼-0.2	▼-5.71%	35	93	128	1246	3.4	29	166	3
TXO	202010	13700	Put	-	-	-	-	1510	-	-	0	0	0	0	1390	1650	-	-
TXO	202010	13800	Call	2.7	3	2.7	3	3	▼-0.4	▼-11.76%	54	172	226	903	2.1	29	139	2.1
TXO	202010	13800	Put	1650	1650	1610	1610	1610	▼-10	▼-0.62%	0	2	2	1	1490	1750	1650	1100
TXO	202010	13900	Call	2.3	2.6	2.3	2.6	2.6	0	0%	1	98	99	503	-	3.5	75	2
TXO	202010	13900	Put	-	-	-	-	1710	-	-	0	0	0	0	1590	1850	-	-
TXO	202010	14000	Call	2.4	2.4	2	2.4	2.4	▼-0.2	▼-7.69%	6	118	124	2416	2	2.5	64	2
TXO	202010	14000	Put	-	-	-	-	1810	-	-	0	0	0	0	1690	1950	-	-
TXO	202010	14100	Call	2	2.1	1.9	1.9	1.9	▼-0.6	▼-24.00%	3	25	28	344	-	9.9	86	1.9
TXO	202010	14100	Put	-	-	-	-	1910	-	-	0	0	0	0	1790	2050	-	-
TXO	202010	14200	Call	-	-	-	-	1.6	-	-	0	0	0	235	-	9.9	86	2
TXO	202010	14200	Put	-	-	-	-	2010	-	-	0	0	0	0	1890	2150	-	-
TXO	202010	14300	Call	-	-	-	-	1.4	-	-	188	0	188	272	1.4	2.6	84	1.8
TXO	202010	14300	Put	-	-	-	-	2110	-	-	0	0	0	0	1990	2250	-	-
TXO	202010	14400	Call	0.4	0.4	0.4	0.4	1.3	▼-1.5	▼-78.95%	0	1	1	494	0.4	29	143	0.2
TXO	202010	14400	Put	-	-	-	-	2210	-	-	0	0	0	0	2090	2350	-	-
TXO	202010	14500	Call	0.3	1.2	0.3	1.2	1.2	▼-0.4	▼-25.00%	29	31	60	252	-	29	62	0.3
TXO	202010	14500	Put	-	-	-	-	2310	-	-	0	0	0	0	2190	2450	-	-
TXO	202010	14600	Call	0.6	0.6	0.6	0.6	1.1	▼-0.2	▼-25.00%	21	1	22	225	0.6	29	107	0.6
TXO	202010	14600	Put	-	-	-	-	2410	-	-	0	0	0	0	2290	2550	-	-
TXO	202010	14700	Call	0.6	1.1	0.6	1.1	1.1	▲+0.4	▲+57.14%	40	2	42	262	0.8	9.9	13	0.6
TXO	202010	14700	Put	-	-	-	-	2510	-	-	0	0	0	0	2390	2650	-	-
TXO	202010	14800	Call	0.6	0.6	0.6	0.6	1	0	0%	100	1	101	335	0.3	9.9	21	0.6
TXO	202010	14800	Put	-	-	-	-	2610	-	-	0	0	0	0	2490	2750	-	-
TXO	202010	14900	Call	1	1	0.9	0.9	0.9	▲+0.4	▲+80.00%	950	32	982	3947	0.6	1.1	67	0.5
TXO	202010	14900	Put	-	-	-	-	2710	-	-	0	0	0	0	2590	2850	-	-
TXO	202010	15000	Call	0.3	0.9	0.2	0.2	0.2	▼-0.1	▼-33.33%	220	45	265	974	0.1	1	1.9	0.2
TXO	202010	15000	Put	-	-	-	-	2810	-	-	0	0	0	0	2690	2950	-	-
TXO	202011	10400	Call	1760	1760	1760	1760	1820	▼-70	▼-3.83%	0	1	1	1	1680	1940	1760	1760
TXO	202011	10400	Put	66	86	62	74	74	▼-4	▼-5.13%	0	198	198	181	68	78	86	62
TXO	202011	10500	Call	-	-	-	-	1730	-	-	0	0	0	0	1590	1850	-	-
TXO	202011	10500	Put	72	93	72	85	85	0	0%	19	92	111	723	80	88	125	37
TXO	202011	10600	Call	-	-	-	-	1640	-	-	0	0	0	0	1500	1750	-	-
TXO	202011	10600	Put	79	98	79	95	95	▲+3	▲+3.26%	0	21	21	103	90	110	122	44.5
TXO	202011	10700	Call	-	-	-	-	1560	-	-	0	0	0	0	1420	1670	-	-
TXO	202011	10700	Put	90	110	90	110	110	▲+5	▲+4.76%	0	9	9	156	98	110	132	51
TXO	202011	10800	Call	-	-	-	-	1460	-	-	0	0	0	0	1320	1570	-	-
TXO	202011	10800	Put	96	122	96	113	113	0	0%	0	23	23	105	110	246	160	50
TXO	202011	10900	Call	-	-	-	-	1370	-	-	0	0	0	0	1230	1490	-	-
TXO	202011	10900	Put	107	133	107	122	122	▲+1	▲+0.83%	0	30	30	118	75	130	144	50
TXO	202011	11000	Call	-	-	-	-	1290	-	-	0	0	0	1	1150	1410	1350	1350
TXO	202011	11000	Put	120	154	112	140	140	▲+8	▲+6.06%	7	38	45	173	120	155	160	54
TXO	202011	11100	Call	-	-	-	-	1200	-	-	0	0	0	3	1060	1320	1670	1550
TXO	202011	11100	Put	123	166	123	149	149	▲+6	▲+4.20%	0	11	11	71	142	273	237	71
TXO	202011	11200	Call	-	-	-	-	1110	-	-	0	0	0	0	980	1230	-	-
TXO	202011	11200	Put	143	170	143	166	166	▼-2	▼-1.19%	1	9	10	91	162	288	210	72
TXO	202011	11300	Call	-	-	-	-	1030	-	-	0	0	0	1	895	1150	1390	1390
TXO	202011	11300	Put	164	186	154	186	186	▲+5	▲+2.76%	13	22	35	309	155	305	195	76
TXO	202011	11400	Call	-	-	-	-	955	-	-	0	0	0	0	815	1070	-	-
TXO	202011	11400	Put	176	229	175	206	206	0	0%	1	70	71	223	196	323	229	85
TXO	202011	11500	Call	850	855	850	855	865	0	0%	0	2	2	1	735	985	855	850
TXO	202011	11500	Put	201	248	197	215	215	▼-12	▼-5.29%	33	161	194	386	215	344	248	93
TXO	202011	11600	Call	-	-	-	-	795	-	-	0	0	0	0	660	910	-	-
TXO	202011	11600	Put	217	269	212	246	246	▼-16	▼-6.11%	14	132	146	633	212	299	298	109
TXO	202011	11700	Call	710	710	690	690	715	▼-20	▼-2.82%	0	2	2	5	585	835	1100	690
TXO	202011	11700	Put	236	293	232	268	268	▼-17	▼-5.96%	49	1334	1383	2090	268	279	295	110
TXO	202011	11800	Call	625	625	625	625	650	▼-20	▼-3.10%	0	2	2	2	515	760	625	625
TXO	202011	11800	Put	267	326	267	299	299	▼-16	▼-5.08%	6	87	93	164	180	420	400	125
TXO	202011	11900	Call	-	-	-	-	580	-	-	0	0	0	2	446	695	1050	680
TXO	202011	11900	Put	296	354	292	333	333	▼-12	▼-3.48%	1	64	65	133	295	451	431	145
TXO	202011	12000	Call	515	515	490	492	515	▼-8	▼-1.60%	10	16	26	58	400	625	1020	482
TXO	202011	12000	Put	338	386	317	367	367	▼-10	▼-2.65%	21	84	105	824	361	485	465	157
TXO	202011	12100	Call	490	490	412	412	452	▼-31	▼-7.00%	5	3	8	70	318	565	930	392
TXO	202011	12100	Put	365	442	350	442	403	▲+30	▲+7.28%	2	132	134	592	340	525	530	104
TXO	202011	12200	Call	417	417	357	391	391	▲+10	▲+2.62%	5	153	158	163	260	442	795	357
TXO	202011	12200	Put	410	475	388	475	442	▲+23	▲+5.09%	3	26	29	391	360	445	540	201
TXO	202011	12300	Call	359	359	303	340	340	▲+5	▲+1.49%	17	29	46	87	300	340	845	303
TXO	202011	12300	Put	458	510	443	510	491	▲+5	▲+0.99%	3	19	22	533	484	615	630	211
TXO	202011	12400	Call	313	327	259	281	281	▲+2	▲+0.72%	3	33	36	111	158	403	760	259
TXO	202011	12400	Put	492	560	492	540	530	▼-10	▼-1.82%	5	13	18	564	530	665	660	251
TXO	202011	12500	Call	275	275	214	230	230	▼-8	▼-3.36%	14	28	42	131	200	358	645	200
TXO	202011	12500	Put	545	620	545	620	580	▲+15	▲+2.48%	16	3	19	320	585	720	740	251
TXO	202011	12600	Call	228	232	175	198	198	▼-1	▼-0.50%	24	102	126	151	180	318	605	163
TXO	202011	12600	Put	660	660	660	660	650	▼-5	▼-0.75%	1	2	3	121	645	780	670	300
TXO	202011	12700	Call	175	188	140	162	162	0	0%	10	86	96	137	150	168	545	140
TXO	202011	12700	Put	715	755	715	755	715	▲+25	▲+3.42%	0	2	2	100	710	840	755	331
TXO	202011	12800	Call	148	151	114	129	129	▼-4	▼-3.01%	8	21	29	367	100	134	471	114
TXO	202011	12800	Put	735	810	735	810	780	▲+10	▲+1.25%	0	2	2	119	775	910	905	368
TXO	202011	12900	Call	121	124	88	105	105	▼-1	▼-0.94%	16	477	493	357	88	107	428	88
TXO	202011	12900	Put	855	855	855	855	855	▼-20	▼-2.29%	0	1	1	64	735	980	855	400
TXO	202011	13000	Call	85	99	70	83	83	▼-2	▼-2.35%	43	468	511	468	82	85	381	70
TXO	202011	13000	Put	980	990	980	990	935	▲+35	▲+3.66%	0	40	40	114	820	940	990	444
TXO	202011	13100	Call	73	77	56	56	56	▼-11	▼-16.42%	14	62	76	215	59	65	310	56
TXO	202011	13100	Put	-	-	-	-	1010	-	-	0	0	0	36	900	1150	820	535
TXO	202011	13200	Call	53	63	44.5	51	51	▼-2	▼-3.77%	13	227	240	325	43	52	295	43.5
TXO	202011	13200	Put	-	-	-	-	1100	-	-	0	0	0	7	975	1230	835	560
TXO	202011	13300	Call	45.5	48	36	39	39	▼-4.5	▼-10.34%	4	62	66	169	30	42	216	36
TXO	202011	13300	Put	-	-	-	-	1190	-	-	0	0	0	0	1060	1310	-	-
TXO	202011	13400	Call	40	40	30	32	32	▼-2	▼-5.88%	18	35	53	197	10	34	183	28.5
TXO	202011	13400	Put	-	-	-	-	1280	-	-	0	0	0	10	1150	1400	1030	690
TXO	202011	13500	Call	30	30	25.5	26	26	▼-3.5	▼-11.86%	1	18	19	341	21	32.5	165	25.5
TXO	202011	13500	Put	-	-	-	-	1380	-	-	0	0	0	3	1260	1510	970	970
TXO	202011	13600	Call	23.5	25	21	21	21	▼-1.5	▼-6.67%	10	22	32	173	6.5	22.5	124	21
TXO	202011	13600	Put	-	-	-	-	1470	-	-	0	0	0	0	1340	1590	-	-
TXO	202011	13700	Call	20	20	16	18	18	▼-1.5	▼-7.69%	7	53	60	143	18	20	125	16
TXO	202011	13700	Put	-	-	-	-	1570	-	-	0	0	0	0	1440	1690	-	-
TXO	202011	13800	Call	17	17	13	15.5	15.5	▼-1.5	▼-8.82%	11	54	65	114	6.2	16	93	13
TXO	202011	13800	Put	1660	1660	1660	1660	1670	▼-20	▼-1.19%	0	1	1	1	1530	1790	1660	1660
TXO	202011	13900	Call	-	-	-	-	14	-	-	0	0	0	35	5.7	14	73	13
TXO	202011	13900	Put	-	-	-	-	1760	-	-	0	0	0	0	1650	1900	-	-
TXO	202011	14000	Call	11	11	10.5	10.5	10.5	▼-2.5	▼-19.23%	1	4	5	191	10.5	24	65	10.5
TXO	202011	14000	Put	-	-	-	-	1860	-	-	0	0	0	0	1740	2000	-	-
TXO	202011	14100	Call	11.5	11.5	11.5	11.5	8.5	▲+1.5	▲+15.00%	0	1	1	135	6.5	10.5	55	10
TXO	202011	14100	Put	-	-	-	-	1960	-	-	0	0	0	0	1840	2100	-	-
TXO	202011	14200	Call	6.5	6.5	6.5	6.5	6.5	▼-3.5	▼-35.00%	0	15	15	50	0.3	19.5	40	6.5
TXO	202011	14200	Put	-	-	-	-	2060	-	-	0	0	0	0	1940	2200	-	-
TXO	202011	14300	Call	10.5	10.5	10.5	10.5	5.6	▲+1.2	▲+12.90%	0	1	1	31	0.3	13.5	36	10
TXO	202011	14300	Put	-	-	-	-	2150	-	-	0	0	0	0	2040	2300	-	-
TXO	202011	14400	Call	-	-	-	-	4.8	-	-	0	0	0	34	0.3	12.5	25	9.6
TXO	202011	14400	Put	-	-	-	-	2250	-	-	0	0	0	1	2140	2400	1600	1600
TXO	202011	14500	Call	-	-	-	-	4.1	-	-	3	0	3	59	0.3	10.5	20	6.2
TXO	202011	14500	Put	-	-	-	-	2350	-	-	0	0	0	0	2240	2500	-	-
TXO	202011	14600	Call	-	-	-	-	3.6	-	-	0	0	0	52	0.3	99	14.5	8.5
TXO	202011	14600	Put	-	-	-	-	2450	-	-	0	0	0	0	2340	2600	-	-
TXO	202011	14700	Call	2.9	3.1	2.9	3.1	3.1	▼-4.4	▼-58.67%	0	10	10	18	2.9	7	14.5	2.9
TXO	202011	14700	Put	-	-	-	-	2550	-	-	0	0	0	0	2440	2700	-	-
TXO	202011	14800	Call	-	-	-	-	2.9	-	-	0	0	0	89	3.6	10.5	96	5.5
TXO	202011	14800	Put	-	-	-	-	2650	-	-	0	0	0	0	2540	2800	-	-
TXO	202011	14900	Call	-	-	-	-	2.8	-	-	0	0	0	11	2.9	99	9	3.1
TXO	202011	14900	Put	-	-	-	-	2750	-	-	0	0	0	0	2640	2900	-	-
TXO	202011	15000	Call	-	-	-	-	2.7	-	-	0	0	0	52	2.7	9.9	7.6	4.5
TXO	202011	15000	Put	-	-	-	-	2850	-	-	0	0	0	0	2740	3000	-	-
TXO	202012	6800	Call	-	-	-	-	5320	-	-	0	0	0	0	5190	5440	-	-
TXO	202012	6800	Put	20	24.5	20	23.5	22.5	▲+2	▲+9.30%	54	200	254	3838	22	23	590	16.5
TXO	202012	7000	Call	-	-	-	-	5120	-	-	0	0	0	0	4990	5250	-	-
TXO	202012	7000	Put	25	25	23.5	23.5	23.5	▲+0.5	▲+2.17%	2	129	131	1019	23.5	139	600	19
TXO	202012	7200	Call	-	-	-	-	4920	-	-	0	0	0	0	4780	5040	2080	1800
TXO	202012	7200	Put	25	25	25	25	25	▼-0.5	▼-1.96%	0	1	1	332	25	142	835	21.5
TXO	202012	7400	Call	-	-	-	-	4730	-	-	0	0	0	0	4600	4850	-	-
TXO	202012	7400	Put	-	-	-	-	27	-	-	0	0	0	155	27	61	770	23
TXO	202012	7600	Call	-	-	-	-	4530	-	-	0	0	0	0	4400	4650	-	-
TXO	202012	7600	Put	-	-	-	-	29	-	-	0	0	0	343	29	147	780	24
TXO	202012	7800	Call	-	-	-	-	4330	-	-	0	0	0	0	4190	4440	-	-
TXO	202012	7800	Put	29.5	33.5	29.5	33.5	33.5	0	0%	0	2	2	355	31.5	34	1000	25
TXO	202012	8000	Call	-	-	-	-	4130	-	-	0	0	0	6	4010	4260	1750	1130
TXO	202012	8000	Put	30	34	30	34	34	▼-2	▼-5.56%	13	5	18	1635	34	50	615	23.5
TXO	202012	8200	Call	-	-	-	-	3940	-	-	0	0	0	5	3810	4060	2330	840
TXO	202012	8200	Put	39	40	39	40	40	▼-2	▼-4.76%	1	6	7	287	37.5	159	1180	30
TXO	202012	8400	Call	-	-	-	-	3740	-	-	0	0	0	0	3620	3870	-	-
TXO	202012	8400	Put	43	43	43	43	43	▼-5.5	▼-11.34%	0	7	7	289	41	63	1240	28.5
TXO	202012	8600	Call	-	-	-	-	3550	-	-	0	0	0	23	3420	3680	4120	1190
TXO	202012	8600	Put	50	53	49	49	49	0	0%	2	48	50	386	45	52	1340	30
TXO	202012	8800	Call	-	-	-	-	3350	-	-	0	0	0	22	3220	3470	3680	840
TXO	202012	8800	Put	46	46	46	46	50	▼-6	▼-11.54%	2	1	3	181	50	175	1010	30
TXO	202012	9000	Call	-	-	-	-	3160	-	-	0	0	0	26	3030	3290	1260	800
TXO	202012	9000	Put	52	63	52	59	59	▼-2	▼-3.28%	6	54	60	795	55	60	870	40
TXO	202012	9200	Call	-	-	-	-	2970	-	-	0	0	0	16	2840	3100	1570	795
TXO	202012	9200	Put	-	-	-	-	62	-	-	0	0	0	324	62	190	1100	40.5
TXO	202012	9400	Call	-	-	-	-	2780	-	-	0	0	0	29	2650	2910	1420	413
TXO	202012	9400	Put	-	-	-	-	71	-	-	0	0	0	286	71	199	1120	40
TXO	202012	9600	Call	-	-	-	-	2580	-	-	0	0	0	62	2580	2720	3270	220
TXO	202012	9600	Put	71	88	71	80	80	0	0%	2	8	10	303	79	84	1340	50
TXO	202012	9800	Call	-	-	-	-	2390	-	-	0	0	0	20	2260	2520	1600	515
TXO	202012	9800	Put	89	100	89	90	90	▼-11	▼-10.89%	1	15	16	775	92	111	1000	55
TXO	202012	10000	Call	-	-	-	-	2210	-	-	0	0	0	79	2080	2330	2780	288
TXO	202012	10000	Put	90	116	90	105	105	▼-3	▼-2.78%	2	35	37	995	104	109	940	60
TXO	202012	10200	Call	-	-	-	-	2030	-	-	0	0	0	26	1890	2150	1830	317
TXO	202012	10200	Put	111	121	111	121	121	▼-2	▼-1.63%	2	3	5	247	121	250	1750	71
TXO	202012	10400	Call	-	-	-	-	1850	-	-	0	0	0	29	1710	1970	2310	268
TXO	202012	10400	Put	-	-	-	-	142	-	-	0	0	0	132	90	269	955	81
TXO	202012	10500	Call	-	-	-	-	1750	-	-	0	0	0	0	1620	1880	-	-
TXO	202012	10500	Put	141	148	141	148	148	▼-2	▼-1.33%	0	9	9	9	35	280	148	141
TXO	202012	10600	Call	-	-	-	-	1660	-	-	0	0	0	41	1550	1800	1800	223
TXO	202012	10600	Put	174	174	160	160	160	▼-2	▼-1.23%	0	13	13	772	140	217	1980	90
TXO	202012	10700	Call	-	-	-	-	1580	-	-	0	0	0	0	1450	1710	-	-
TXO	202012	10700	Put	-	-	-	-	175	-	-	0	0	0	0	59	304	-	-
TXO	202012	10800	Call	-	-	-	-	1500	-	-	0	0	0	38	1360	1620	2050	103
TXO	202012	10800	Put	-	-	-	-	192	-	-	0	0	0	236	72	317	1100	100
TXO	202012	10900	Call	-	-	-	-	1410	-	-	0	0	0	0	1280	1540	-	-
TXO	202012	10900	Put	-	-	-	-	210	-	-	0	0	0	3	87	332	200	166
TXO	202012	11000	Call	-	-	-	-	1330	-	-	0	0	0	43	1200	1460	1840	160
TXO	202012	11000	Put	208	247	208	229	229	▲+6	▲+2.69%	4	40	44	610	215	258	2080	117
TXO	202012	11100	Call	-	-	-	-	1240	-	-	0	0	0	0	1130	1380	-	-
TXO	202012	11100	Put	234	234	234	234	234	▼-6	▼-2.50%	1	1	2	3	120	365	240	194
TXO	202012	11200	Call	-	-	-	-	1160	-	-	0	0	0	86	1030	1290	1610	120
TXO	202012	11200	Put	-	-	-	-	254	-	-	0	0	0	332	139	384	3200	147
TXO	202012	11300	Call	-	-	-	-	1080	-	-	0	0	0	0	955	1210	-	-
TXO	202012	11300	Put	-	-	-	-	277	-	-	0	0	0	40	159	404	200	157
TXO	202012	11400	Call	-	-	-	-	1010	-	-	0	0	0	144	1000	1130	1490	100
TXO	202012	11400	Put	-	-	-	-	300	-	-	0	0	0	644	181	426	2050	160
TXO	202012	11500	Call	-	-	-	-	930	-	-	4	0	4	0	805	1050	980	860
TXO	202012	11500	Put	314	314	314	314	326	▼-23	▼-6.82%	0	1	1	6	205	450	314	185
TXO	202012	11600	Call	-	-	-	-	860	-	-	5	0	5	180	850	980	1430	90
TXO	202012	11600	Put	367	367	354	354	354	▼-13	▼-3.54%	1	10	11	372	232	477	2190	187
TXO	202012	11700	Call	-	-	-	-	790	-	-	0	0	0	0	655	905	-	-
TXO	202012	11700	Put	-	-	-	-	385	-	-	2	0	2	29	260	505	434	215
TXO	202012	11800	Call	740	740	680	680	725	▼-35	▼-4.90%	12	3	15	171	710	835	1230	56
TXO	202012	11800	Put	409	429	409	419	419	▼-5	▼-1.18%	3	29	32	294	291	540	1050	211
TXO	202012	11900	Call	-	-	-	-	655	-	-	0	0	0	0	520	770	-	-
TXO	202012	11900	Put	404	426	404	420	450	▼-38	▼-8.30%	0	8	8	45	324	570	426	237
TXO	202012	12000	Call	-	-	-	-	590	-	-	0	0	0	91	460	705	1120	64
TXO	202012	12000	Put	443	515	430	515	484	▲+20	▲+4.04%	7	14	21	1667	361	580	1240	244
TXO	202012	12100	Call	-	-	-	-	525	-	-	0	0	0	1	400	645	525	525
TXO	202012	12100	Put	520	520	520	520	520	▼-15	▼-2.80%	6	1	7	27	401	650	520	368
TXO	202012	12200	Call	510	510	510	510	466	▲+39	▲+8.28%	5	1	6	131	429	515	950	16.5
TXO	202012	12200	Put	570	570	570	570	560	▼-10	▼-1.72%	28	1	29	104	555	690	2870	298
TXO	202012	12300	Call	-	-	-	-	407	-	-	11	0	11	6	368	428	434	371
TXO	202012	12300	Put	600	600	600	600	600	▼-30	▼-4.76%	0	1	1	23	605	740	600	350
TXO	202012	12400	Call	375	375	336	362	362	▼-5	▼-1.36%	16	27	43	167	289	390	820	21
TXO	202012	12400	Put	-	-	-	-	655	-	-	4	0	4	115	655	790	785	340
TXO	202012	12500	Call	310	314	310	314	314	▼-8	▼-2.48%	0	3	3	25	309	441	479	310
TXO	202012	12500	Put	700	700	700	700	700	▼-30	▼-4.11%	20	2	22	10	595	845	725	433
TXO	202012	12600	Call	291	291	263	280	280	0	0%	18	13	31	239	240	398	710	21
TXO	202012	12600	Put	725	810	725	765	765	▼-25	▼-3.16%	2	15	17	58	650	900	895	405
TXO	202012	12700	Call	239	239	239	239	239	▼-5	▼-2.05%	0	1	1	10	141	358	456	238
TXO	202012	12700	Put	-	-	-	-	830	-	-	0	0	0	3	715	960	795	494
TXO	202012	12800	Call	194	194	188	188	188	▼-17	▼-8.29%	0	8	8	119	79	208	585	9.8
TXO	202012	12800	Put	925	930	925	930	880	▲+15	▲+1.64%	0	4	4	13	780	1030	930	478
TXO	202012	12900	Call	200	200	158	158	158	▼-16	▼-9.20%	0	5	5	5	68	180	455	158
TXO	202012	12900	Put	-	-	-	-	950	-	-	0	0	0	4	855	1110	640	560
TXO	202012	13000	Call	160	166	126	144	144	▼-2	▼-1.37%	53	114	167	512	130	156	515	8.5
TXO	202012	13000	Put	1070	1070	1070	1070	1040	▲+20	▲+1.90%	0	1	1	96	1000	1180	1070	585
TXO	202012	13100	Call	139	139	112	112	112	▼-10	▼-8.20%	0	2	2	9	108	132	220	112
TXO	202012	13100	Put	-	-	-	-	1100	-	-	0	0	0	0	995	1240	-	-
TXO	202012	13200	Call	109	109	97	97	97	▼-10	▼-9.35%	0	5	5	195	89	111	430	10
TXO	202012	13200	Put	-	-	-	-	1190	-	-	0	0	0	31	1070	1320	970	700
TXO	202012	13300	Call	86	86	74	83	83	▼-3	▼-3.49%	0	13	13	44	80	197	243	74
TXO	202012	13300	Put	-	-	-	-	1270	-	-	0	0	0	0	1150	1400	-	-
TXO	202012	13400	Call	82	82	75	75	75	▲+3	▲+4.17%	3	12	15	259	48	74	350	16
TXO	202012	13400	Put	-	-	-	-	1370	-	-	0	0	0	11	1230	1490	1360	945
TXO	202012	13500	Call	59	59	50	52	52	▼-8	▼-13.33%	0	9	9	103	6.3	60	174	50
TXO	202012	13500	Put	-	-	-	-	1440	-	-	0	0	0	0	1320	1570	-	-
TXO	202012	13600	Call	48	51	45.5	51	51	▼-2	▼-3.77%	0	92	92	372	5.3	52	255	12.5
TXO	202012	13600	Put	-	-	-	-	1540	-	-	0	0	0	0	1410	1660	-	-
TXO	202012	13700	Call	41	43.5	40	40	40	▼-1	▼-2.44%	0	3	3	31	4.3	45	142	40
TXO	202012	13700	Put	-	-	-	-	1630	-	-	0	0	0	0	1490	1740	-	-
TXO	202012	13800	Call	44	45	30.5	30.5	33.5	▼-10	▼-24.69%	0	51	51	516	32	50	246	20
TXO	202012	13800	Put	-	-	-	-	1720	-	-	0	0	0	0	1610	1860	-	-
TXO	202012	13900	Call	32	32	30.5	30.5	30.5	▼-5.5	▼-15.28%	0	2	2	2	3.3	31	79	30.5
TXO	202012	13900	Put	-	-	-	-	1820	-	-	0	0	0	0	1690	1940	-	-
TXO	202012	14000	Call	28	28	28	28	28	▼-4.5	▼-13.85%	4	1	5	820	20	28	200	17.5
TXO	202012	14000	Put	-	-	-	-	1920	-	-	0	0	0	0	1800	2050	-	-
TXO	202012	14100	Call	-	-	-	-	23	-	-	0	0	0	2	2.3	129	51	30.5
TXO	202012	14100	Put	-	-	-	-	2010	-	-	0	0	0	0	1870	2120	-	-
TXO	202012	14200	Call	23	23	18.5	18.5	18.5	▼-8	▼-30.19%	0	51	51	2163	18	51	159	14.5
TXO	202012	14200	Put	-	-	-	-	2110	-	-	0	0	0	0	1980	2230	-	-
TXO	202012	14300	Call	18	18	18	18	18	▼-4.5	▼-20.00%	0	1	1	4	17	124	25	18
TXO	202012	14300	Put	-	-	-	-	2210	-	-	0	0	0	0	2080	2330	-	-
TXO	202012	14400	Call	17	17	17	17	17	▼-2.5	▼-12.82%	0	21	21	93	14	31	200	8
TXO	202012	14400	Put	-	-	-	-	2310	-	-	0	0	0	0	2170	2430	-	-
TXO	202012	14500	Call	-	-	-	-	15.5	-	-	0	0	0	0	12	122	33	17.5
TXO	202012	14500	Put	-	-	-	-	2400	-	-	0	0	0	0	2290	2540	-	-
TXO	202012	14600	Call	-	-	-	-	14	-	-	0	0	0	173	10	18	97	17
TXO	202012	14600	Put	-	-	-	-	2500	-	-	0	0	0	0	2390	2640	-	-
TXO	202012	14700	Call	-	-	-	-	12.5	-	-	0	0	0	0	8	122	-	-
TXO	202012	14700	Put	-	-	-	-	2600	-	-	0	0	0	0	2480	2740	-	-
TXO	202012	14800	Call	10.5	12	10.5	11.5	11.5	▼-1.5	▼-11.54%	2	18	20	79	10	12	56	10.5
TXO	202012	14800	Put	-	-	-	-	2700	-	-	0	0	0	0	2580	2840	-	-
TXO	202012	14900	Call	-	-	-	-	9.6	-	-	0	0	0	0	5	99	-	-
TXO	202012	14900	Put	-	-	-	-	2800	-	-	0	0	0	0	2680	2940	-	-
TXO	202012	15000	Call	-	-	-	-	8	-	-	0	0	0	81	7.1	99	142	7.6
TXO	202012	15000	Put	-	-	-	-	2900	-	-	0	0	0	0	2780	3040	-	-
TXO	202012	15400	Call	-	-	-	-	3.8	-	-	0	0	0	47	3	8.5	32.5	9.4
TXO	202012	15400	Put	-	-	-	-	3290	-	-	0	0	0	0	3180	3440	-	-
TXO	202012	15800	Call	-	-	-	-	1.7	-	-	6	0	6	9745	5	6.9	68	5
TXO	202012	15800	Put	-	-	-	-	3690	-	-	0	0	0	0	3580	3840	-	-
TXO	202103	9200	Call	-	-	-	-	2920	-	-	0	0	0	0	2780	3030	-	-
TXO	202103	9200	Put	140	155	140	145	145	▼-4	▼-2.68%	2	25	27	976	144	150	303	91
TXO	202103	9400	Call	-	-	-	-	2740	-	-	0	0	0	0	2590	2850	-	-
TXO	202103	9400	Put	-	-	-	-	165	-	-	0	0	0	81	115	277	325	54
TXO	202103	9600	Call	-	-	-	-	2560	-	-	0	0	0	3	2410	2670	2730	1780
TXO	202103	9600	Put	-	-	-	-	187	-	-	0	0	0	18	121	297	360	123
TXO	202103	9800	Call	-	-	-	-	2390	-	-	0	0	0	0	2260	2510	-	-
TXO	202103	9800	Put	-	-	-	-	212	-	-	0	0	0	24	75	320	400	130
TXO	202103	10000	Call	-	-	-	-	2210	-	-	0	0	0	58	2060	2320	2830	1370
TXO	202103	10000	Put	240	240	239	239	239	▲+13	▲+5.75%	0	3	3	154	141	239	499	144
TXO	202103	10200	Call	-	-	-	-	2060	-	-	0	0	0	0	1890	2150	-	-
TXO	202103	10200	Put	-	-	-	-	279	-	-	0	0	0	56	181	374	540	166
TXO	202103	10400	Call	-	-	-	-	1900	-	-	0	0	0	0	1730	1990	-	-
TXO	202103	10400	Put	-	-	-	-	325	-	-	0	0	0	303	161	305	555	185
TXO	202103	10600	Call	-	-	-	-	1750	-	-	0	0	0	1	1560	1810	2040	1030
TXO	202103	10600	Put	-	-	-	-	375	-	-	0	0	0	37	197	442	640	200
TXO	202103	10800	Call	1610	1610	1610	1610	1610	▲+80	▲+5.23%	0	1	1	2	1420	1670	1800	900
TXO	202103	10800	Put	-	-	-	-	432	-	-	0	0	0	83	237	482	705	223
TXO	202103	11000	Call	-	-	-	-	1420	-	-	0	0	0	50	1380	1510	1670	780
TXO	202103	11000	Put	385	385	385	385	439	▼-21	▼-5.17%	4	1	5	199	300	456	805	250
TXO	202103	11200	Call	-	-	-	-	1230	-	-	0	0	0	8	1100	1360	1800	680
TXO	202103	11200	Put	448	448	448	448	448	▼-12	▼-2.61%	0	1	1	86	335	550	900	290
TXO	202103	11400	Call	-	-	-	-	1100	-	-	0	0	0	2	965	1220	1560	560
TXO	202103	11400	Put	-	-	-	-	515	-	-	0	0	0	174	392	640	1000	324
TXO	202103	11600	Call	-	-	-	-	970	-	-	0	0	0	2	830	1080	1280	483
TXO	202103	11600	Put	590	590	590	590	590	▲+5	▲+0.85%	0	2	2	56	457	690	820	392
TXO	202103	11800	Call	-	-	-	-	805	-	-	0	0	0	27	775	950	1290	385
TXO	202103	11800	Put	625	625	625	625	625	▼-35	▼-5.30%	0	2	2	103	525	775	800	405
TXO	202103	12000	Call	-	-	-	-	715	-	-	0	0	0	74	705	835	1240	313
TXO	202103	12000	Put	690	765	685	730	730	▼-10	▼-1.35%	1	7	8	305	610	815	1340	458
TXO	202103	12200	Call	-	-	-	-	595	-	-	0	0	0	39	478	725	1020	290
TXO	202103	12200	Put	780	780	780	780	810	▼-60	▼-7.14%	0	1	1	86	810	950	1440	505
TXO	202103	12400	Call	510	510	510	510	510	0	0%	0	78	78	134	380	625	955	201
TXO	202103	12400	Put	955	955	955	955	925	0	0%	0	1	1	51	805	1050	1160	560
TXO	202103	12600	Call	-	-	-	-	380	-	-	0	0	0	42	292	540	815	175
TXO	202103	12600	Put	1030	1030	995	995	995	▼-75	▼-7.01%	0	7	7	34	915	1170	1220	630
TXO	202103	12800	Call	-	-	-	-	319	-	-	1	0	1	60	214	459	700	131
TXO	202103	12800	Put	-	-	-	-	1130	-	-	0	0	0	15	1030	1290	1370	710
TXO	202103	13000	Call	274	279	264	265	265	▲+6	▲+2.32%	0	10	10	122	146	279	595	104
TXO	202103	13000	Put	-	-	-	-	1280	-	-	0	0	0	34	1170	1420	1380	800
TXO	202103	13200	Call	216	219	204	208	208	▼-10	▼-4.59%	0	10	10	57	87	222	540	26
TXO	202103	13200	Put	-	-	-	-	1420	-	-	0	0	0	27	1310	1560	1220	910
TXO	202103	13400	Call	-	-	-	-	163	-	-	4	0	4	39	54	283	403	80
TXO	202103	13400	Put	-	-	-	-	1570	-	-	0	0	0	6	1450	1700	1570	1240
TXO	202103	13600	Call	-	-	-	-	126	-	-	0	0	0	123	100	246	353	54
TXO	202103	13600	Put	-	-	-	-	1740	-	-	0	0	0	8	1610	1860	1350	1250
TXO	202103	13800	Call	108	108	95	95	95	▼-25	▼-20.83%	0	3	3	139	55	175	343	42
TXO	202103	13800	Put	-	-	-	-	1900	-	-	0	0	0	0	1780	2040	-	-
TXO	202103	14000	Call	-	-	-	-	75	-	-	0	0	0	124	60	184	225	30
TXO	202103	14000	Put	-	-	-	-	2080	-	-	0	0	0	1	1960	2210	2000	2000
TXO	202103	14200	Call	-	-	-	-	59	-	-	2	0	2	28	8.3	75	170	34
TXO	202103	14200	Put	-	-	-	-	2270	-	-	0	0	0	0	2140	2390	-	-
TXO	202103	14400	Call	-	-	-	-	46.5	-	-	1	0	1	39	30	150	250	10
TXO	202103	14400	Put	-	-	-	-	2450	-	-	0	0	0	0	2340	2590	-	-
TXO	202103	14600	Call	36	36	36	36	36	▼-13.5	▼-27.27%	0	1	1	129	6.3	120	216	36
TXO	202103	14600	Put	-	-	-	-	2640	-	-	0	0	0	4	2530	2780	2350	2040
TXO	202103	14800	Call	-	-	-	-	32.5	-	-	0	0	0	30	5.3	133	208	36
TXO	202103	14800	Put	-	-	-	-	2840	-	-	0	0	0	0	2710	2960	-	-
TXO	202103	15000	Call	-	-	-	-	30	-	-	0	0	0	97	4.3	34.5	110	36.5
TXO	202103	15000	Put	-	-	-	-	3030	-	-	0	0	0	0	2910	3170	-	-
TXO	202103	15400	Call	-	-	-	-	21.5	-	-	0	0	0	102	17.5	124	56	30
TXO	202103	15400	Put	-	-	-	-	3430	-	-	0	0	0	0	3280	3540	-	-
TXO	202103	15800	Call	16	16	16	16	16	▲+1	▲+6.67%	0	1	1	119	16	27	36	12
TXO	202103	15800	Put	-	-	-	-	3820	-	-	0	0	0	0	3700	3950	-	-
TXO	202106	9800	Call	-	-	-	-	2360	-	-	0	0	0	0	2150	2570	-	-
TXO	202106	9800	Put	300	322	300	304	304	▲+1	▲+0.33%	0	15	15	15	300	314	322	300
TXO	202106	10000	Call	-	-	-	-	2210	-	-	0	0	0	0	1980	2310	-	-
TXO	202106	10000	Put	331	351	331	348	348	▲+17	▲+5.14%	0	8	8	21	300	388	351	285
TXO	202106	10200	Call	-	-	-	-	2040	-	-	0	0	0	0	1820	2240	-	-
TXO	202106	10200	Put	379	395	379	384	384	▲+8	▲+2.13%	1	3	4	65	371	391	395	254
TXO	202106	10400	Call	-	-	-	-	1860	-	-	0	0	0	0	1660	2080	-	-
TXO	202106	10400	Put	400	400	400	400	400	▼-26	▼-6.10%	1	1	2	30	201	620	430	275
TXO	202106	10600	Call	-	-	-	-	1700	-	-	0	0	0	0	1500	1930	-	-
TXO	202106	10600	Put	-	-	-	-	442	-	-	0	0	0	1	246	665	470	470
TXO	202106	10800	Call	1570	1570	1570	1570	1550	▲+30	▲+1.95%	0	1	1	3	1350	1770	1590	1570
TXO	202106	10800	Put	515	515	488	488	488	▼-17	▼-3.37%	0	2	2	5	295	715	515	392
TXO	202106	11000	Call	-	-	-	-	1420	-	-	0	0	0	0	1200	1630	-	-
TXO	202106	11000	Put	555	555	555	555	555	▼-10	▼-1.77%	2	1	3	32	349	765	610	369
TXO	202106	11200	Call	-	-	-	-	1300	-	-	0	0	0	0	1060	1490	-	-
TXO	202106	11200	Put	-	-	-	-	630	-	-	0	0	0	22	409	825	620	417
TXO	202106	11400	Call	-	-	-	-	1180	-	-	0	0	0	0	930	1350	-	-
TXO	202106	11400	Put	705	710	705	710	710	▲+10	▲+1.43%	0	3	3	12	474	890	710	462
TXO	202106	11600	Call	-	-	-	-	1040	-	-	0	0	0	0	805	1230	-	-
TXO	202106	11600	Put	775	775	775	775	775	▼-5	▼-0.64%	0	1	1	54	545	965	775	510
TXO	202106	11800	Call	-	-	-	-	910	-	-	0	0	0	1	825	1110	915	915
TXO	202106	11800	Put	795	840	795	840	840	▼-30	▼-3.45%	0	5	5	42	625	945	840	570
TXO	202106	12000	Call	-	-	-	-	820	-	-	2	0	2	3	570	795	795	790
TXO	202106	12000	Put	890	950	890	950	950	0	0%	0	2	2	20	710	1130	950	620
TXO	202106	12200	Call	-	-	-	-	695	-	-	1	0	1	6	471	695	1060	670
TXO	202106	12200	Put	-	-	-	-	1020	-	-	0	0	0	24	810	1230	1040	680
TXO	202106	12400	Call	-	-	-	-	590	-	-	1	0	1	3	376	795	780	580
TXO	202106	12400	Put	-	-	-	-	1120	-	-	0	0	0	21	915	1340	785	770
TXO	202106	12600	Call	535	535	490	490	490	▼-10	▼-2.00%	0	2	2	11	289	700	785	490
TXO	202106	12600	Put	-	-	-	-	1220	-	-	0	0	0	12	1020	1450	870	860
TXO	202106	12800	Call	-	-	-	-	406	-	-	0	0	0	14	210	460	720	435
TXO	202106	12800	Put	-	-	-	-	1330	-	-	0	0	0	11	1150	1570	1390	970
TXO	202106	13000	Call	342	342	330	330	330	▼-42	▼-11.29%	3	4	7	18	140	360	620	330
TXO	202106	13000	Put	-	-	-	-	1450	-	-	0	0	0	0	1280	1700	-	-
TXO	202106	13200	Call	-	-	-	-	277	-	-	0	0	0	13	77	493	530	525
TXO	202106	13200	Put	-	-	-	-	1600	-	-	0	0	0	0	1410	1840	-	-
TXO	202106	13400	Call	230	230	230	230	230	▼-35	▼-13.21%	0	15	15	27	58	438	453	230
TXO	202106	13400	Put	-	-	-	-	1750	-	-	0	0	0	0	1560	1980	-	-
TXO	202106	13600	Call	-	-	-	-	190	-	-	0	0	0	22	120	396	382	290
TXO	202106	13600	Put	-	-	-	-	1910	-	-	0	0	0	0	1710	2140	-	-
TXO	202106	13800	Call	-	-	-	-	155	-	-	0	0	0	10	32	356	313	313
TXO	202106	13800	Put	-	-	-	-	2070	-	-	0	0	0	0	1870	2300	-	-
TXO	202106	14000	Call	-	-	-	-	126	-	-	0	0	0	11	22	144	261	149
TXO	202106	14000	Put	-	-	-	-	2240	-	-	0	0	0	0	2040	2460	-	-
TXO	202106	14200	Call	-	-	-	-	101	-	-	0	0	0	2	70	129	168	115
TXO	202106	14200	Put	-	-	-	-	2420	-	-	0	0	0	0	2210	2630	-	-
TXO	202106	14400	Call	80	80	80	80	80	▼-16	▼-16.67%	0	1	1	2	82	103	163	80
TXO	202106	14400	Put	-	-	-	-	2590	-	-	0	0	0	0	2390	2810	-	-
TXO	202106	14600	Call	70	72	70	72	72	▼-8	▼-10.00%	0	2	2	2	7.3	255	72	70
TXO	202106	14600	Put	-	-	-	-	2790	-	-	0	0	0	0	2570	3000	-	-
TXO	202106	14800	Call	-	-	-	-	59	-	-	0	0	0	0	6.6	241	-	-
TXO	202106	14800	Put	-	-	-	-	2970	-	-	0	0	0	0	2760	3180	-	-
TXO	202106	15000	Call	-	-	-	-	48.5	-	-	0	0	0	0	5.3	89	-	-
TXO	202106	15000	Put	-	-	-	-	3160	-	-	0	0	0	0	2950	3370	-	-
TXO	202106	15400	Call	-	-	-	-	32	-	-	0	0	0	0	4.3	60	-	-
TXO	202106	15400	Put	-	-	-	-	3540	-	-	0	0	0	0	3340	3760	-	-
TXO	202106	15800	Call	-	-	-	-	19	-	-	0	0	0	3	19	30	45	40
TXO	202106	15800	Put	-	-	-	-	3930	-	-	0	0	0	0	3730	4160	-	-
										小計:	248687	480217	728904	453346
*成交量與未沖銷契約量均含鉅額交易成交之契約