台指TXO 台指TXON 台電指TEO 台金指TFO 黃金TGO 黃金TGON 擇權行情總表   合約月份: 2025/04 W4 2025/04 W5 2025/05 2025/06 2025/07 2025/09 2025/12 資料日期:04/17 履約價 種類 開盤 最高 最低 收盤價 結算價 漲跌 漲跌% 成交量 未平倉 delta gamma theta vega 隱含波動率% 15,600 Call - - - - 3,810.0 - - 0 0 0.9948 0 -2.4714 0.3978 1.0137   Put 17.0 18.0 3.2 4.5 4.5 -10.0 -68.97 1,687 2,558 -0.0052 0 -1.7451 0.3978 0.6521 15,700 Call - - - - 3,710.0 - - 0 0 0.9936 0 -2.8398 0.4807 0.9894   Put 14.0 14.0 3.7 5.4 5.4 -9.1 -62.76 368 543 -0.0064 0 -2.1089 0.4807 0.6496 15,800 Call - - - - 3,610.0 - - 0 0 0.9922 0 -3.2669 0.5770 0.9651   Put 20.0 20.0 3.9 6.6 6.6 -10.4 -61.18 607 886 -0.0078 0 -2.5312 0.5770 0.6489 15,900 Call - - - - 3,520.0 - - 0 0 0.9904 0 -3.7583 0.6881 0.9719   Put 18.0 18.0 5.0 7.0 7.0 -10.0 -58.82 687 1,246 -0.0096 0 -3.0181 0.6881 0.6361 16,000 Call - - - - 3,420.0 - - 0 0 0.9884 0 -4.3201 0.8151 0.9472   Put 22.0 22.0 5.5 8.6 8.6 -11.4 -57.00 1,255 1,622 -0.0116 0 -3.5751 0.8151 0.6362 16,100 Call - - - - 3,320.0 - - 0 0 0.9859 0 -4.9575 0.9595 0.9226   Put 17.0 17.0 6.4 11.0 11.0 -11.0 -50.00 920 1,307 -0.0141 0 -4.2079 0.9595 0.6406 16,200 Call - - - - 3,220.0 - - 0 0 0.9831 0 -5.6759 1.1223 0.8981   Put 29.5 29.5 7.3 13.5 13.5 -9.5 -41.30 431 987 -0.0169 0 -4.9216 1.1223 0.6419 16,300 Call - - - - 3,120.0 - - 0 0 0.9799 0 -6.4798 1.3047 0.8736   Put 26.5 26.5 9.0 14.5 14.5 -12.0 -45.28 336 283 -0.0201 0 -5.7209 1.3047 0.6300 16,400 Call - - - - 3,020.0 - - 0 0 0.9761 0 -7.3732 1.5075 0.8491   Put 26.0 26.0 9.8 18.0 17.0 -9.5 -34.55 291 230 -0.0239 0 -6.6096 1.5075 0.6270 16,500 Call - - - - 2,930.0 - - 0 0 0.9718 0 -8.3591 1.7315 0.8507   Put 30.5 30.5 10.5 20.0 19.5 -12.0 -37.50 387 376 -0.0282 0 -7.5908 1.7315 0.6220 16,600 Call - - - - 2,830.0 - - 0 9 0.9669 0 -9.4396 1.9771 0.8258   Put 28.0 28.0 11.5 22.0 21.5 -12.5 -36.23 304 235 -0.0331 0 -8.6667 1.9771 0.6127 16,700 Call - - - - 2,730.0 - - 0 0 0.9613 0.0001 -10.6156 2.2446 0.8009   Put 26.0 26.5 13.0 24.5 24.0 -15.0 -37.97 317 228 -0.0387 0.0001 -9.8381 2.2446 0.6048 16,800 Call - - - - 2,630.0 - - 0 0 0.9551 0.0001 -11.8867 2.5338 0.7761   Put 35.0 35.0 15.0 25.5 25.5 -14.5 -36.25 396 270 -0.0449 0.0001 -11.1045 2.5338 0.5912 16,900 Call - - - - 2,530.0 - - 0 0 0.9481 0.0001 -13.2511 2.8444 0.7513   Put 41.0 41.5 17.5 28.5 26.0 -12.5 -30.49 327 345 -0.0519 0.0001 -12.4643 2.8444 0.5728 16,950 Call - - - - 2,490.0 - - 0 1 0.9443 0.0001 -13.9673 3.0074 0.7613   Put 34.0 34.0 18.5 27.0 27.0 -18.0 -40.00 233 258 -0.0557 0.0001 -13.1781 3.0074 0.5667 17,000 Call 2,350.0 2,350.0 2,350.0 2,350.0 2,440.0 -80.0 -3.29 1 1 0.9404 0.0001 -14.7054 3.1756 0.7487   Put 47.0 47.0 18.0 30.5 30.0 -16.5 -35.11 2,661 3,268 -0.0596 0.0001 -13.9139 3.1756 0.5683 17,050 Call - - - - 2,390.0 - - 0 0 0.9362 0.0001 -15.4649 3.3486 0.7360   Put 42.0 42.0 20.0 30.5 30.5 -18.0 -37.11 277 97 -0.0638 0.0001 -14.6710 3.3486 0.5597 17,100 Call - - - - 2,340.0 - - 0 3 0.9318 0.0001 -16.2448 3.5263 0.7234   Put 50.0 50.0 22.0 33.0 33.0 -17.0 -34.00 606 228 -0.0682 0.0001 -15.4487 3.5263 0.5583 17,150 Call - - - - 2,290.0 - - 0 0 0.9271 0.0001 -17.0444 3.7085 0.7107   Put 42.0 42.0 23.5 33.0 33.0 -21.0 -38.89 172 134 -0.0729 0.0001 -16.2459 3.7085 0.5476 17,200 Call - - - - 2,240.0 - - 0 2 0.9223 0.0001 -17.8627 3.8950 0.6980   Put 48.0 48.0 23.5 35.0 35.0 -21.0 -37.50 641 655 -0.0777 0.0001 -17.0619 3.8950 0.5438 17,250 Call - - - - 2,190.0 - - 0 0 0.9172 0.0001 -18.6987 4.0856 0.6854   Put 40.0 45.0 25.5 37.5 37.5 -21.5 -36.44 138 75 -0.0828 0.0001 -17.8955 4.0856 0.5412 17,300 Call - - - - 2,150.0 - - 0 4 0.9119 0.0001 -19.5511 4.2800 0.6926   Put 60.0 60.0 27.0 39.0 39.0 -22.0 -36.07 888 890 -0.0881 0.0001 -18.7456 4.2800 0.5351 17,350 Call - - - - 2,100.0 - - 0 0 0.9064 0.0001 -20.4187 4.4779 0.6797   Put 64.0 64.0 29.0 40.5 40.5 -24.5 -37.69 178 137 -0.0936 0.0001 -19.6109 4.4779 0.5287 17,400 Call - - - - 2,050.0 - - 0 2 0.9006 0.0001 -21.3001 4.6789 0.6667   Put 72.0 72.0 30.0 42.5 42.5 -24.5 -36.57 783 1,022 -0.0994 0.0001 -20.4900 4.6789 0.5235 17,450 Call - - - - 2,000.0 - - 0 0 0.8946 0.0001 -22.1940 4.8829 0.6538   Put 55.0 56.0 31.5 45.5 45.5 -24.5 -35.00 301 249 -0.1054 0.0001 -21.3816 4.8829 0.5208 17,500 Call - - - - 1,950.0 - - 0 8 0.8884 0.0001 -23.0988 5.0894 0.6408   Put 77.0 77.0 34.0 47.0 47.0 -29.0 -38.16 1,855 1,245 -0.1116 0.0001 -22.2840 5.0894 0.5136 17,550 Call - - - - 1,910.0 - - 0 0 0.8819 0.0001 -24.0129 5.2980 0.6459   Put 64.0 65.0 36.0 50.0 50.0 -26.0 -34.21 259 130 -0.1181 0.0001 -23.1958 5.2980 0.5101 17,600 Call - - - - 1,860.0 - - 0 7 0.8751 0.0001 -24.9346 5.5085 0.6327   Put 77.0 77.0 38.5 51.0 51.0 -33.0 -39.29 1,025 354 -0.1249 0.0001 -24.1151 5.5085 0.5012 17,650 Call - - - - 1,810.0 - - 0 0 0.8682 0.0001 -25.8621 5.7203 0.6195   Put 70.0 70.0 41.0 54.0 54.0 -32.0 -37.21 495 71 -0.1318 0.0001 -25.0404 5.7203 0.4970 17,700 Call - - - - 1,760.0 - - 0 12 0.8610 0.0001 -26.7937 5.9331 0.6062   Put 74.0 76.0 43.0 57.0 57.0 -31.0 -35.23 973 628 -0.1390 0.0001 -25.9696 5.9331 0.4924 17,750 Call - - - - 1,720.0 - - 0 0 0.8535 0.0001 -27.7275 6.1464 0.6096   Put 82.0 82.0 46.5 59.0 59.0 -37.0 -38.54 410 130 -0.1465 0.0001 -26.9010 6.1464 0.4851 17,800 Call - - - - 1,670.0 - - 0 5 0.8458 0.0001 -28.6614 6.3599 0.5960   Put 86.0 86.0 49.0 63.0 63.0 -37.0 -37.00 963 620 -0.1542 0.0001 -27.8327 6.3599 0.4820 17,850 Call - - - - 1,620.0 - - 0 0 0.8379 0.0001 -29.5937 6.5730 0.5825   Put 86.0 91.0 52.0 66.0 66.0 -39.0 -37.14 313 138 -0.1621 0.0001 -28.7626 6.5730 0.4762 17,900 Call - - - - 1,580.0 - - 0 9 0.8297 0.0002 -30.5222 6.7853 0.5845   Put 100.0 100.0 55.0 70.0 70.0 -40.0 -36.36 1,098 771 -0.1703 0.0002 -29.6888 6.7853 0.4721 17,950 Call - - - - 1,530.0 - - 0 4 0.8213 0.0002 -31.4449 6.9963 0.5706   Put 96.0 102.0 59.0 72.0 72.0 -40.0 -35.71 587 158 -0.1787 0.0002 -30.6091 6.9963 0.4637 18,000 Call - - - - 1,480.0 - - 0 6 0.8126 0.0002 -32.3598 7.2057 0.5567   Put 121.0 121.0 62.0 77.0 77.0 -43.0 -35.83 4,967 2,388 -0.1874 0.0002 -31.5217 7.2057 0.4607 18,050 Call - - - - 1,440.0 - - 0 10 0.8037 0.0002 -33.2647 7.4128 0.5574   Put 108.0 115.0 66.0 79.0 79.0 -41.0 -34.17 361 117 -0.1963 0.0002 -32.4243 7.4128 0.4518 18,100 Call - - - - 1,390.0 - - 0 10 0.7946 0.0002 -34.1577 7.6172 0.5432   Put 120.0 122.0 70.0 86.0 86.0 -45.0 -34.35 1,255 756 -0.2054 0.0002 -33.3150 7.6172 0.4513 18,150 Call - - - - 1,350.0 - - 0 20 0.7853 0.0002 -35.0366 7.8185 0.5429   Put 127.0 130.0 75.0 91.0 91.0 -45.0 -33.09 473 216 -0.2147 0.0002 -34.1916 7.8185 0.4467 18,200 Call - - - - 1,300.0 - - 0 17 0.7758 0.0002 -35.8994 8.0162 0.5284   Put 167.0 167.0 79.0 94.0 94.0 -48.0 -33.80 1,810 712 -0.2242 0.0002 -35.0521 8.0162 0.4385 18,250 Call - - - - 1,260.0 - - 0 3 0.7660 0.0002 -36.7441 8.2098 0.5272   Put 133.0 146.0 85.0 100.0 100.0 -45.0 -31.03 504 390 -0.2340 0.0002 -35.8944 8.2098 0.4346 18,300 Call 1,220.0 1,220.0 1,220.0 1,220.0 1,210.0 -10.0 -0.81 1 3 0.7561 0.0002 -37.5687 8.3989 0.5123   Put 142.0 155.0 90.0 105.0 105.0 -50.0 -32.26 1,313 958 -0.2439 0.0002 -36.7166 8.3989 0.4287 18,350 Call 1,130.0 1,140.0 1,120.0 1,140.0 1,170.0 -50.0 -4.20 4 4 0.7459 0.0002 -38.3711 8.5830 0.5102   Put 157.0 164.0 96.0 114.0 114.0 -42.0 -26.92 369 187 -0.2541 0.0002 -37.5167 8.5830 0.4280 18,400 Call 1,070.0 1,070.0 960.0 1,060.0 1,130.0 -90.0 -7.83 7 10 0.7356 0.0002 -39.1495 8.7617 0.5075   Put 168.0 173.0 103.0 118.0 118.0 -54.0 -31.40 1,515 686 -0.2644 0.0002 -38.2928 8.7617 0.4197 18,450 Call 1,000.0 1,000.0 1,000.0 1,000.0 1,080.0 -110.0 -9.91 1 11 0.7251 0.0002 -39.9020 8.9345 0.4920   Put 167.0 184.0 108.0 125.0 125.0 -53.0 -29.78 769 329 -0.2749 0.0002 -39.0430 8.9345 0.4151 18,500 Call 1,000.0 1,040.0 850.0 1,040.0 1,040.0 -20.0 -1.89 10 24 0.7144 0.0002 -40.6269 9.1011 0.4884   Put 190.0 194.0 115.0 132.0 132.0 -58.0 -30.53 3,173 1,308 -0.2856 0.0002 -39.7655 9.1011 0.4098 18,550 Call - - - - 1,000.0 - - 0 21 0.7036 0.0002 -41.3223 9.2611 0.4842   Put 195.0 206.0 124.0 138.0 138.0 -59.0 -29.95 662 269 -0.2964 0.0002 -40.4586 9.2611 0.4028 18,600 Call 920.0 945.0 920.0 945.0 955.0 -45.0 -4.55 3 22 0.6926 0.0002 -41.9866 9.4140 0.4737   Put 228.0 228.0 131.0 147.0 147.0 -58.0 -28.29 2,194 666 -0.3074 0.0002 -41.1206 9.4140 0.3990 18,650 Call 885.0 885.0 840.0 840.0 915.0 -105.0 -11.11 7 10 0.6814 0.0002 -42.6183 9.5595 0.4685   Put 214.0 229.0 140.0 156.0 156.0 -59.0 -27.44 750 219 -0.3186 0.0002 -41.7500 9.5595 0.3946 18,700 Call - - - - 875.0 - - 0 21 0.6701 0.0002 -43.2159 9.6973 0.4628   Put 214.0 244.0 150.0 165.0 165.0 -60.0 -26.67 2,586 554 -0.3299 0.0002 -42.3452 9.6973 0.3895 18,750 Call - - - - 835.0 - - 0 11 0.6587 0.0002 -43.7780 9.8271 0.4565   Put 242.0 258.0 159.0 176.0 176.0 -58.0 -24.79 794 411 -0.3413 0.0002 -42.9050 9.8271 0.3860 18,800 Call 760.0 790.0 690.0 790.0 790.0 -35.0 -4.24 10 44 0.6472 0.0002 -44.3032 9.9485 0.4444   Put 249.0 272.0 168.0 187.0 187.0 -57.0 -23.36 2,316 911 -0.3528 0.0002 -43.4279 9.9485 0.3818 18,850 Call 705.0 705.0 705.0 705.0 755.0 -85.0 -10.76 1 2 0.6355 0.0002 -44.7906 10.0614 0.4423   Put 251.0 288.0 181.0 199.0 199.0 -57.0 -22.27 563 254 -0.3645 0.0002 -43.9129 10.0614 0.3779 18,900 Call 660.0 705.0 580.0 660.0 720.0 -90.0 -12.00 78 57 0.6238 0.0002 -45.2388 10.1653 0.4394   Put 293.0 305.0 192.0 211.0 211.0 -62.0 -22.71 1,194 609 -0.3762 0.0002 -44.3589 10.1653 0.3733 18,950 Call 590.0 665.0 565.0 620.0 680.0 -90.0 -12.68 11 19 0.6120 0.0002 -45.6471 10.2603 0.4309   Put 294.0 311.0 204.0 224.0 224.0 -61.0 -21.40 707 390 -0.3880 0.0002 -44.7648 10.2603 0.3689 19,000 Call 560.0 655.0 497.0 635.0 645.0 -40.0 -5.93 142 141 0.6001 0.0002 -46.0146 10.3459 0.4267   Put 325.0 341.0 216.0 236.0 236.0 -63.0 -21.07 4,103 2,137 -0.3999 0.0002 -45.1299 10.3459 0.3628 19,050 Call 550.0 610.0 473.0 610.0 610.0 -25.0 -3.94 32 27 0.5882 0.0002 -46.3405 10.4222 0.4218   Put 324.0 351.0 230.0 252.0 252.0 -54.0 -17.65 1,277 360 -0.4118 0.0002 -45.4535 10.4222 0.3598 19,100 Call 505.0 580.0 438.0 560.0 575.0 -40.0 -6.67 162 84 0.5762 0.0002 -46.6242 10.4888 0.4162   Put 325.0 377.0 245.0 265.0 265.0 -60.0 -18.46 2,047 890 -0.4238 0.0002 -45.7349 10.4888 0.3531 19,150 Call 472.0 545.0 418.0 540.0 540.0 -35.0 -6.09 302 146 0.5641 0.0002 -46.8653 10.5458 0.4098   Put 346.0 399.0 260.0 284.0 284.0 -62.0 -17.92 1,452 393 -0.4359 0.0002 -45.9737 10.5458 0.3513 19,200 Call 440.0 515.0 378.0 505.0 505.0 -30.0 -5.61 1,190 335 0.5521 0.0002 -47.0635 10.5930 0.4027   Put 377.0 425.0 275.0 299.0 299.0 -60.0 -16.71 3,472 986 -0.4479 0.0002 -46.1695 10.5930 0.3448 19,250 Call 410.0 480.0 352.0 473.0 473.0 -37.0 -7.25 1,254 210 0.5400 0.0002 -47.2184 10.6305 0.3977   Put 396.0 446.0 294.0 316.0 316.0 -62.0 -16.40 1,746 633 -0.4600 0.0002 -46.3221 10.6305 0.3392 19,300 Call 385.0 450.0 325.0 440.0 440.0 -35.0 -7.37 1,811 441 0.5279 0.0002 -47.3300 10.6580 0.3909   Put 403.0 460.0 311.0 336.0 336.0 -59.0 -14.94 2,448 994 -0.4721 0.0002 -46.4314 10.6580 0.3356 19,350 Call 343.0 421.0 300.0 417.0 417.0 -35.0 -7.74 1,809 257 0.5158 0.0002 -47.3982 10.6758 0.3926   Put 453.0 495.0 331.0 357.0 357.0 -62.0 -14.80 1,633 712 -0.4842 0.0002 -46.4973 10.6758 0.3318 19,400 Call 316.0 389.0 277.0 383.0 383.0 -30.0 -7.26 3,362 885 0.5037 0.0002 -47.4233 10.6837 0.3831   Put 446.0 520.0 352.0 379.0 379.0 -54.0 -12.47 1,656 624 -0.4963 0.0002 -46.5200 10.6837 0.3279 19,450 Call 298.0 360.0 253.0 354.0 359.0 -30.0 -7.81 2,252 440 0.4917 0.0002 -47.4054 10.6819 0.3821   Put 486.0 545.0 371.0 403.0 403.0 -48.0 -10.64 693 225 -0.5083 0.0002 -46.4999 10.6819 0.3249 19,500 Call 262.0 334.0 234.0 332.0 332.0 -26.0 -7.26 4,696 1,091 0.4797 0.0002 -47.3450 10.6703 0.3774   Put 490.0 580.0 396.0 427.0 427.0 -53.0 -11.04 1,221 924 -0.5203 0.0002 -46.4371 10.6703 0.3207 19,550 Call 242.0 306.0 212.0 305.0 305.0 -28.0 -8.41 2,277 823 0.4677 0.0002 -47.2424 10.6492 0.3716   Put 520.0 575.0 419.0 449.0 449.0 -51.0 -10.20 231 182 -0.5323 0.0002 -46.3322 10.6492 0.3135 19,600 Call 221.0 284.0 191.0 279.0 279.0 -26.0 -8.52 3,263 705 0.4559 0.0002 -47.0984 10.6187 0.3658   Put 535.0 640.0 443.0 471.0 471.0 -49.0 -9.42 438 345 -0.5441 0.0002 -46.1858 10.6187 0.3049 19,650 Call 197.0 259.0 176.0 258.0 258.0 -22.0 -7.86 1,790 358 0.4440 0.0002 -46.9135 10.5789 0.3638   Put 570.0 620.0 499.0 500.0 500.0 -45.0 -8.26 30 61 -0.5560 0.0002 -45.9986 10.5789 0.3019 19,700 Call 168.0 240.0 159.0 234.0 234.0 -23.0 -8.95 4,050 1,004 0.4323 0.0002 -46.6885 10.5299 0.3578   Put 600.0 700.0 520.0 530.0 530.0 -45.0 -7.83 82 114 -0.5677 0.0002 -45.7713 10.5299 0.2986 19,750 Call 172.0 229.0 143.0 215.0 215.0 -21.0 -8.90 1,701 649 0.4206 0.0002 -46.4244 10.4721 0.3557   Put 570.0 570.0 570.0 570.0 555.0 -35.0 -5.79 1 17 -0.5794 0.0002 -45.5048 10.4721 0.2887 19,800 Call 148.0 199.0 129.0 196.0 196.0 -19.0 -8.84 3,254 1,730 0.4091 0.0002 -46.1221 10.4055 0.3525   Put 680.0 760.0 560.0 605.0 585.0 -30.0 -4.72 35 133 -0.5909 0.0002 -45.2002 10.4055 0.2824 19,850 Call 128.0 180.0 115.0 179.0 179.0 -17.0 -8.67 1,408 465 0.3976 0.0002 -45.7826 10.3305 0.3503   Put 640.0 665.0 640.0 665.0 620.0 0 0 2 14 -0.6024 0.0002 -44.8584 10.3305 0.2800 19,900 Call 117.0 163.0 103.0 163.0 163.0 -16.0 -8.94 2,645 1,001 0.3863 0.0002 -45.4071 10.2472 0.3482   Put 710.0 810.0 620.0 675.0 650.0 -20.0 -2.88 44 60 -0.6137 0.0002 -44.4806 10.2472 0.2701 19,950 Call 102.0 144.0 91.0 144.0 144.0 -15.0 -9.43 1,404 661 0.3751 0.0002 -44.9968 10.1561 0.3415   Put 750.0 860.0 750.0 860.0 685.0 135.0 18.62 3 2 -0.6249 0.0002 -44.0680 10.1561 0.2642 20,000 Call 89.0 133.0 80.0 132.0 132.0 -10.0 -7.04 7,983 3,870 0.3640 0.0002 -44.5530 10.0573 0.3416   Put 830.0 920.0 685.0 725.0 725.0 -45.0 -5.84 40 181 -0.6360 0.0002 -43.6218 10.0573 0.2632 20,050 Call 80.0 119.0 72.0 118.0 118.0 -17.0 -12.59 1,680 1,212 0.3531 0.0002 -44.0771 9.9512 0.3382   Put 940.0 940.0 820.0 825.0 755.0 30.0 3.77 4 15 -0.6469 0.0002 -43.1435 9.9512 0.2453 20,100 Call 65.0 107.0 62.0 106.0 106.0 -9.0 -7.83 2,034 1,802 0.3423 0.0002 -43.5703 9.8380 0.3361   Put 865.0 900.0 800.0 800.0 800.0 -35.0 -4.19 9 20 -0.6577 0.0002 -42.6344 9.8380 0.2483 20,150 Call 61.0 97.0 55.0 94.0 94.0 -8.0 -7.84 936 1,140 0.3317 0.0002 -43.0342 9.7182 0.3329   Put - - - - 835.0 - - 0 5 -0.6683 0.0002 -42.0960 9.7182 0.2309 20,200 Call 56.0 85.0 48.5 85.0 85.0 -5.0 -5.56 3,184 2,450 0.3212 0.0002 -42.4702 9.5919 0.3325   Put 880.0 955.0 880.0 910.0 870.0 0 0 12 15 -0.6788 0.0002 -41.5297 9.5919 0.2042 20,250 Call 38.0 77.0 38.0 76.0 76.0 -1.0 -1.30 1,337 375 0.3109 0.0002 -41.8799 9.4597 0.3311   Put 910.0 910.0 910.0 910.0 910.0 -40.0 -4.21 2 11 -0.6891 0.0002 -40.9370 9.4597 0.1738 20,300 Call 35.0 69.0 35.0 68.0 68.0 -4.0 -5.56 3,181 2,175 0.3007 0.0002 -41.2648 9.3218 0.3301   Put 995.0 1,020.0 995.0 1,020.0 955.0 30.0 3.03 2 18 -0.6993 0.0002 -40.3196 9.3218 0.0300 20,350 Call 37.5 61.0 32.5 61.0 61.0 -2.0 -3.17 1,002 550 0.2908 0.0002 -40.6265 9.1786 0.3297   Put 1,130.0 1,130.0 1,130.0 1,130.0 1,000.0 100.0 9.71 5 0 -0.7092 0.0002 -39.6790 9.1786 N/A 20,400 Call 34.0 54.0 27.5 53.0 53.0 -3.0 -5.36 1,591 1,126 0.2810 0.0002 -39.9665 9.0305 0.3264   Put 1,100.0 1,110.0 1,070.0 1,080.0 1,040.0 0 0 7 26 -0.7190 0.0002 -39.0167 9.0305 N/A 20,450 Call 30.0 49.0 24.0 48.5 48.5 -1.5 -3.00 1,112 568 0.2714 0.0002 -39.2866 8.8778 0.3283   Put 1,220.0 1,220.0 1,220.0 1,220.0 1,090.0 100.0 8.93 1 1 -0.7286 0.0002 -38.3345 8.8778 N/A 20,500 Call 21.5 44.0 20.5 44.0 44.0 -0.5 -1.12 2,709 2,373 0.2620 0.0002 -38.5883 8.7208 0.3295   Put - - - - 1,130.0 - - 0 8 -0.7380 0.0002 -37.6338 8.7208 N/A 20,600 Call 20.5 35.0 15.0 35.0 35.0 -1.0 -2.78 2,621 2,019 0.2437 0.0002 -37.1430 8.3958 0.3293   Put 1,350.0 1,350.0 1,250.0 1,250.0 1,220.0 -10.0 -0.79 2 8 -0.7563 0.0002 -36.1838 8.3958 N/A 20,700 Call 15.0 27.0 10.5 27.0 27.0 -1.0 -3.57 1,097 2,006 0.2263 0.0002 -35.6433 8.0582 0.3274   Put 1,450.0 1,490.0 1,350.0 1,390.0 1,310.0 40.0 2.96 10 8 -0.7737 0.0002 -34.6796 8.0582 N/A 20,800 Call 12.5 20.0 8.0 20.0 20.0 -2.0 -9.09 1,156 1,544 0.2097 0.0002 -34.1021 7.7111 0.3236   Put 1,470.0 1,470.0 1,470.0 1,470.0 1,410.0 30.0 2.08 1 1 -0.7903 0.0002 -33.1336 7.7111 N/A 20,900 Call 11.0 16.0 5.5 16.0 16.0 -2.0 -11.11 1,042 1,075 0.1938 0.0002 -32.5314 7.3571 0.3256   Put - - - - 1,500.0 - - 0 1 -0.8062 0.0002 -31.5583 7.3571 N/A 21,000 Call 7.0 11.5 4.2 11.0 11.0 -2.0 -15.38 1,795 3,840 0.1788 0.0002 -30.9429 6.9989 0.3192   Put - - - - 1,600.0 - - 0 1 -0.8212 0.0002 -29.9652 6.9989 N/A 21,100 Call 6.0 8.0 3.2 8.0 8.0 -2.5 -23.81 761 1,285 0.1647 0.0002 -29.3478 6.6390 0.3170   Put - - - - 1,700.0 - - 0 1 -0.8353 0.0002 -28.3654 6.6390 N/A 21,200 Call 5.8 6.2 2.3 6.0 6.0 -3.6 -37.50 898 1,278 0.1513 0.0001 -27.7565 6.2799 0.3161   Put - - - - 1,800.0 - - 0 1 -0.8487 0.0001 -26.7694 6.2799 N/A 21,300 Call 5.6 5.7 2.2 4.1 4.1 -4.5 -52.33 468 720 0.1387 0.0001 -26.1785 5.9236 0.3023   Put - - - - 1,890.0 - - 0 0 -0.8613 0.0001 -25.1868 5.9236 N/A 21,400 Call 2.5 3.0 2.0 3.0 3.0 -4.7 -61.04 202 694 0.1269 0.0001 -24.6226 5.5722 0.2711   Put - - - - 1,990.0 - - 0 0 -0.8731 0.0001 -23.6262 5.5722 N/A 21,500 Call 3.5 3.7 1.5 2.0 2.0 -4.0 -66.67 5,070 5,628 0.1159 0.0001 -23.0966 5.2275 0.2068   Put - - - - 2,090.0 - - 0 0 -0.8841 0.0001 -22.0956 5.2275 N/A 21,600 Call 1.7 1.9 1.3 1.8 1.8 -3.1 -63.27 201 459 0.1056 0.0001 -21.6076 4.8910 0.1984   Put - - - - 2,190.0 - - 0 0 -0.8944 0.0001 -20.6019 4.8910 N/A 21,700 Call 2.0 2.0 0.9 0.9 0.9 -3.6 -80.00 248 187 0.0961 0.0001 -20.1615 4.5641 0.1145   Put - - - - 2,290.0 - - 0 0 -0.9039 0.0001 -19.1511 4.5641 N/A 21,800 Call 1.4 1.4 0.7 0.7 0.7 -2.8 -80.00 518 106 0.0872 0.0001 -18.7635 4.2481 0.0969   Put - - - - 2,390.0 - - 0 0 -0.9128 0.0001 -17.7485 4.2481 N/A 21,900 Call 2.0 2.1 0.6 0.6 0.6 -2.2 -78.57 612 739 0.0790 0.0001 -17.4179 3.9438 0.0892   Put - - - - 2,490.0 - - 0 3 -0.9210 0.0001 -16.3983 3.9438 N/A