聚財網 社群 焦點 秘笈 競賽 新聞 台股 商城|    聚富 講座場租 社團|    設計王 熱門 最新 設計師 刊登廣告
聚財網 wearn.com 首頁
 

台指選擇權收盤行情表

107年04月20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 201804W4 10000 Call 855 855 855 855 790 ▼-125 ▼-12.76% 1 1 2 6 780 805 860 457
TXO 201804W4 10000 Put 1.2 1.3 0.8 1 1 ▲+0.3 ▲+ 42.86% 232 1046 1278 3536 0.9 1 2.4 0.1
TXO 201804W4 10100 Call - - - - 690 - - 0 0 0 0 675 705 760 740
TXO 201804W4 10100 Put 1.3 1.5 1 1.2 1.2 ▲+0.4 ▲+ 50.00% 288 1053 1341 2618 0.6 1.2 3 0.8
TXO 201804W4 10200 Call - - - - 590 - - 0 0 0 0 575 605 - -
TXO 201804W4 10200 Put 1.6 2.1 1.2 1.6 1.6 ▲+0.4 ▲+ 33.33% 148 1050 1198 1977 1.4 1.6 4.1 1
TXO 201804W4 10300 Call 535 535 535 535 490 ▼-145 ▼-21.32% 0 1 1 1 477 505 535 535
TXO 201804W4 10300 Put 2.1 3.1 1.4 2.2 2.2 ▲+0.8 ▲+ 57.14% 224 5098 5322 3757 2.1 2.3 6 1.3
TXO 201804W4 10400 Call - - - - 395 - - 0 0 0 4 380 409 565 430
TXO 201804W4 10400 Put 3.7 5.1 2.1 3.6 3.6 ▲+1.6 ▲+ 80.00% 421 8228 8649 5428 3.5 3.9 8.4 1.7
TXO 201804W4 10500 Call 313 313 312 312 295 ▼-168 ▼-35.00% 0 2 2 2 287 310 468 312
TXO 201804W4 10500 Put 6 9.8 3.7 7 7 ▲+4.2 ▲+ 150.00% 2093 12271 14364 9791 6.9 7.2 14 2.5
TXO 201804W4 10550 Call 285 313 242 242 248 ▼-188 ▼-43.72% 0 7 7 8 240 320 423 242
TXO 201804W4 10550 Put 5.5 14 5.5 10 10 ▲+6.7 ▲+ 203.03% 690 10582 11272 6761 9.5 10 19 3
TXO 201804W4 10600 Call 253 253 113 206 206 ▼-174 ▼-45.79% 1 528 529 77 203 211 380 113
TXO 201804W4 10600 Put 9.9 20 8.3 14.5 14.5 ▲+10.3 ▲+ 245.24% 2121 12699 14820 7707 14.5 15 25.5 3.9
TXO 201804W4 10650 Call 210 210 158 161 161 ▼-175 ▼-52.08% 6 734 740 229 160 166 336 158
TXO 201804W4 10650 Put 14.5 28 13.5 22 22 ▲+16.4 ▲+ 292.86% 2152 16137 18289 7369 22 22.5 35 5.3
TXO 201804W4 10700 Call 199 199 119 125 125 ▼-161 ▼-56.29% 180 2735 2915 1166 122 127 288 119
TXO 201804W4 10700 Put 19 40 18.5 33 33 ▲+25.4 ▲+ 334.21% 4967 22827 27794 8516 32.5 33 46.5 7.4
TXO 201804W4 10750 Call 112 142 84 88 88 ▼-149 ▼-62.87% 511 8866 9377 3720 88 89 245 84
TXO 201804W4 10750 Put 25 56 25 47 47 ▲+36 ▲+ 327.27% 6879 30606 37485 9113 47 47.5 63 11
TXO 201804W4 10800 Call 114 114 56 60 60 ▼-134 ▼-69.07% 1520 19978 21498 7801 60 61 201 56
TXO 201804W4 10800 Put 37 78 37 70 70 ▲+53 ▲+ 311.76% 12322 38861 51183 14727 68 69 83 16.5
TXO 201804W4 10850 Call 82 87 34 38 38 ▼-113 ▼-74.83% 3403 36421 39824 13335 37 38 160 34
TXO 201804W4 10850 Put 54 106 54 95 95 ▲+70.5 ▲+ 287.76% 13186 42237 55423 18412 95 96 107 12
TXO 201804W4 10900 Call 60 61 19 21 21 ▼-94 ▼-81.74% 8645 38710 47355 15445 20 21.5 120 19
TXO 201804W4 10900 Put 78 136 78 129 129 ▲+92 ▲+ 248.65% 14221 21468 35689 7065 128 129 137 35.5
TXO 201804W4 10950 Call 37 37 9.6 10.5 10.5 ▼-70.5 ▼-87.04% 11953 33367 45320 16131 10.5 11 87 9.6
TXO 201804W4 10950 Put 98 175 98 170 170 ▲+117 ▲+ 220.75% 9230 6291 15521 4162 168 171 175 51
TXO 201804W4 11000 Call 21 21 4.5 5.1 5.1 ▼-48.9 ▼-90.56% 14736 30979 45715 18319 5.1 5.2 59 4.5
TXO 201804W4 11000 Put 134 221 134 213 213 ▲+137 ▲+ 180.26% 5684 4014 9698 3014 212 214 221 73
TXO 201804W4 11050 Call 11.5 11.5 2.1 2.5 2.5 ▼-30.5 ▼-92.42% 8776 18345 27121 14521 2.4 2.5 36 2.1
TXO 201804W4 11050 Put 180 267 160 257 263 ▲+152 ▲+ 144.76% 1304 927 2231 647 257 264 267 101
TXO 201804W4 11100 Call 5.1 5.1 0.9 1.3 1.3 ▼-16.2 ▼-92.57% 4854 11193 16047 11512 1.2 1.3 20 0.9
TXO 201804W4 11100 Put 204 319 204 310 313 ▲+168 ▲+ 118.31% 479 444 923 278 297 320 319 134
TXO 201804W4 11150 Call 2.5 2.5 0.5 0.8 0.8 ▼-8.2 ▼-91.11% 2588 5786 8374 6689 0.7 0.8 10.5 0.5
TXO 201804W4 11150 Put 295 367 293 367 363 ▲+185 ▲+ 101.65% 116 209 325 212 351 367 367 178
TXO 201804W4 11200 Call 0.6 0.8 0.4 0.5 0.5 ▼-3.3 ▼-86.84% 1777 3688 5465 6383 0.5 0.6 4.6 0.4
TXO 201804W4 11200 Put 374 400 370 400 412 ▲+169 ▲+ 73.16% 12 8 20 30 395 426 400 225
TXO 201804W4 11250 Call 0.3 0.5 0.3 0.4 0.4 ▼-3.4 ▼-89.47% 0 1738 1738 1727 0.3 0.5 0.5 0.3
TXO 201804W4 11250 Put - - - - 461 - - 0 0 0 0 445 476 - -
TXO 201804W4 11300 Call 0.3 0.3 0.1 0.3 0.3 ▼-0.4 ▼-57.14% 341 948 1289 3865 0.2 0.3 1.4 0.1
TXO 201804W4 11300 Put 460 488 460 488 510 ▲+160 ▲+ 48.78% 0 5 5 10 495 525 488 328
TXO 201804W4 11400 Call 0.2 0.2 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 2 1714 1716 3550 0.1 0.2 0.8 0.2
TXO 201804W4 11400 Put - - - - 610 - - 0 0 0 0 595 625 - -
TXO 201804W4 11500 Call 0.2 0.2 0.2 0.2 0.2 0 0% 0 200 200 417 0.1 0.2 0.5 0.2
TXO 201804W4 11500 Put - - - - 710 - - 0 0 0 0 695 725 - -
TXO 201804W4 11600 Call 0.2 0.2 0.2 0.2 0.2 0 0% 0 1 1 250 0.1 0.2 0.4 0.2
TXO 201804W4 11600 Put - - - - 810 - - 0 0 0 0 795 825 - -
TXO 201804W4 11700 Call - - - - 0.2 - - 0 0 0 51 0.1 0.2 0.2 0.1
TXO 201804W4 11700 Put - - - - 910 - - 0 0 0 0 895 925 - -
TXO 201804W4 11800 Call 0.2 0.2 0.2 0.2 0.2 ▲+0.1 - 0 25 25 25 0.1 0.2 0.2 0.2
TXO 201804W4 11800 Put - - - - 1010 - - 0 0 0 0 985 1030 - -
TXO 201805 9000 Call - - - - 1790 - - 0 0 0 0 1760 1820 - -
TXO 201805 9000 Put 3.1 3.8 3 3.5 3.5 ▲+0.8 ▲+ 29.63% 207 700 907 4466 2.9 3.6 55 2.6
TXO 201805 9100 Call - - - - 1690 - - 0 0 0 1 1650 1720 1760 1760
TXO 201805 9100 Put 3.7 4.3 3.3 3.7 3.7 ▲+0.9 ▲+ 32.14% 61 357 418 1717 3 3.7 58 2.8
TXO 201805 9200 Call - - - - 1590 - - 0 0 0 0 1560 1620 - -
TXO 201805 9200 Put 4.3 4.9 3.8 4.5 4.5 ▲+1.5 ▲+ 50.00% 40 668 708 2269 4.1 4.8 66 3
TXO 201805 9300 Call - - - - 1490 - - 0 0 0 22 1460 1520 1650 1610
TXO 201805 9300 Put 5 5.9 5 5.1 5.1 ▲+1.6 ▲+ 45.71% 16 377 393 1596 4.6 5 74 3.5
TXO 201805 9400 Call - - - - 1390 - - 0 0 0 7 1360 1420 1500 1470
TXO 201805 9400 Put 5.7 6.8 5.4 5.9 5.9 ▲+1.5 ▲+ 34.09% 45 495 540 3042 5.8 5.9 78 4.2
TXO 201805 9500 Call - - - - 1290 - - 0 0 0 4 1260 1320 1350 1350
TXO 201805 9500 Put 7.1 8 6.5 7.2 7.2 ▲+2 ▲+ 38.46% 51 602 653 2813 6 7.5 88 4.9
TXO 201805 9600 Call 1200 1200 1190 1190 1190 ▼-180 ▼-13.14% 3 120 123 128 1160 1220 1280 1190
TXO 201805 9600 Put 8 9.2 7.4 8.3 8.3 ▲+2.3 ▲+ 38.33% 32 544 576 1774 5 8.3 100 5.9
TXO 201805 9700 Call 1140 1140 1100 1100 1090 ▼-170 ▼-13.39% 0 100 100 103 1060 1120 1150 1100
TXO 201805 9700 Put 10 11 8.7 9.7 9.7 ▲+2.8 ▲+ 40.58% 83 1514 1597 1599 9.6 10 119 6.9
TXO 201805 9800 Call 1030 1030 1030 1030 995 ▼-140 ▼-11.97% 0 20 20 24 970 1020 1160 1030
TXO 201805 9800 Put 11 12.5 10 11 11 ▲+3 ▲+ 37.50% 324 1540 1864 4528 11 12 130 7.9
TXO 201805 9900 Call 930 935 895 895 895 ▼-185 ▼-17.13% 1 3 4 11 890 920 1040 895
TXO 201805 9900 Put 12 15 12 13.5 13.5 ▲+4 ▲+ 42.11% 385 1041 1426 3376 13.5 14 152 9.2
TXO 201805 10000 Call 830 830 800 800 800 ▼-180 ▼-18.37% 0 43 43 57 785 825 995 790
TXO 201805 10000 Put 15.5 18.5 14.5 17 17 ▲+6 ▲+ 54.55% 697 3540 4237 10124 16.5 17 900 11
TXO 201805 10100 Call 720 720 720 720 705 ▼-160 ▼-18.18% 1 1 2 14 680 725 915 720
TXO 201805 10100 Put 17.5 21.5 17 21 21 ▲+8 ▲+ 61.54% 367 2236 2603 6307 20.5 21 192 12
TXO 201805 10200 Call 610 620 610 610 610 ▼-170 ▼-21.79% 0 5 5 31 590 630 795 436
TXO 201805 10200 Put 20.5 28 20.5 26.5 26.5 ▲+11.5 ▲+ 76.67% 534 4903 5437 7608 26.5 27 217 14.5
TXO 201805 10300 Call 525 550 515 520 520 ▼-165 ▼-24.09% 0 19 19 39 515 535 760 515
TXO 201805 10300 Put 25 36 25 35 35 ▲+16 ▲+ 84.21% 628 3946 4574 5387 34.5 35 243 17
TXO 201805 10400 Call 480 480 426 426 432 ▼-164 ▼-27.80% 20 138 158 306 425 440 640 426
TXO 201805 10400 Put 31.5 47.5 31.5 46 46 ▲+23.5 ▲+ 104.44% 1522 5554 7076 9217 46 46.5 278 20.5
TXO 201805 10500 Call 425 425 343 343 350 ▼-157 ▼-31.40% 23 152 175 360 347 362 650 341
TXO 201805 10500 Put 43 65 43 64 64 ▲+34 ▲+ 113.33% 2073 6935 9008 11848 63 64 315 30
TXO 201805 10600 Call 290 312 267 271 271 ▼-139 ▼-33.90% 81 372 453 691 260 284 525 267
TXO 201805 10600 Put 58 88 58 85 85 ▲+44 ▲+ 107.32% 2551 7533 10084 11707 85 86 355 41
TXO 201805 10700 Call 239 239 194 201 201 ▼-124 ▼-38.15% 141 1395 1536 1290 200 205 505 194
TXO 201805 10700 Put 80 119 80 117 117 ▲+60 ▲+ 105.26% 2648 7871 10519 7875 116 118 408 56
TXO 201805 10800 Call 192 192 136 142 142 ▼-106 ▼-42.74% 402 6854 7256 4366 141 142 430 64
TXO 201805 10800 Put 111 160 109 155 155 ▲+76 ▲+ 96.20% 3490 7970 11460 13080 155 158 465 78
TXO 201805 10900 Call 133 133 89 96 96 ▼-84 ▼-46.67% 1713 8458 10171 6947 95 97 340 89
TXO 201805 10900 Put 152 212 152 207 207 ▲+95 ▲+ 84.82% 2151 3955 6106 5407 207 209 505 109
TXO 201805 11000 Call 85 85 55 59 59 ▼-63 ▼-51.64% 2459 12721 15180 12578 59 60 296 55
TXO 201805 11000 Put 210 280 210 274 274 ▲+119 ▲+ 76.77% 1052 1848 2900 3573 272 281 600 150
TXO 201805 11100 Call 47.5 47.5 32 36.5 36.5 ▼-40.5 ▼-52.60% 3399 10991 14390 12612 36 37 238 32
TXO 201805 11100 Put 323 355 295 353 353 ▲+145 ▲+ 69.71% 398 771 1169 1640 334 360 520 205
TXO 201805 11200 Call 30 30 18.5 21 21 ▼-25.5 ▼-54.84% 3683 7789 11472 11811 20.5 21 189 18.5
TXO 201805 11200 Put 375 440 375 428 435 ▲+151 ▲+ 54.51% 92 273 365 229 419 454 545 273
TXO 201805 11300 Call 16.5 16.5 10.5 11.5 11.5 ▼-14 ▼-54.90% 1526 5300 6826 11783 11 12 150 10.5
TXO 201805 11300 Put 480 525 480 525 525 ▲+170 ▲+ 47.89% 17 11 28 62 505 550 625 354
TXO 201805 11400 Call 9.5 9.5 6 7 7 ▼-6.5 ▼-48.15% 797 3281 4078 7971 6.7 7.7 111 6
TXO 201805 11400 Put 615 635 595 610 620 ▲+167 ▲+ 37.70% 1 47 48 119 615 640 750 412
TXO 201805 11500 Call 4.2 5.4 3.7 4.3 4.3 ▼-3.3 ▼-43.42% 715 1942 2657 8416 4.2 4.3 80 3.3
TXO 201805 11500 Put 680 695 655 695 720 ▲+155 ▲+ 28.70% 0 25 25 30 695 745 790 520
TXO 201805 11600 Call 3.5 3.5 2.4 2.6 2.6 ▼-1.6 ▼-38.10% 115 832 947 5940 2.5 2.7 63 1.1
TXO 201805 11600 Put - - - - 820 - - 0 0 0 13 795 840 870 640
TXO 201805 11700 Call 2.3 2.3 1.6 1.6 1.6 ▼-1 ▼-38.46% 15 235 250 2719 1.3 1.7 41 1.6
TXO 201805 11700 Put - - - - 920 - - 0 0 0 0 895 940 795 755
TXO 201805 11800 Call 1.8 1.8 1.1 1.2 1.2 ▼-0.7 ▼-36.84% 16 311 327 2333 1 1.2 32 1.1
TXO 201805 11800 Put - - - - 1010 - - 0 0 0 1 990 1050 810 810
TXO 201805 11900 Call 1 1 0.8 0.9 0.9 ▼-0.4 ▼-30.77% 0 18 18 2785 0.8 0.9 20 0.8
TXO 201805 11900 Put - - - - 1110 - - 0 0 0 4 1080 1150 1080 55
TXO 201805 12000 Call 0.8 0.8 0.6 0.6 0.6 ▼-0.5 ▼-45.45% 1 43 44 979 0.3 0.7 16 0.3
TXO 201805 12000 Put - - - - 1210 - - 0 0 0 3 1180 1250 1300 20
TXO 201805 12100 Call 0.7 0.7 0.5 0.6 0.6 ▼-0.1 ▼-14.29% 5 13 18 210 0.3 0.6 13 0.5
TXO 201805 12100 Put - - - - 1310 - - 0 0 0 0 1280 1350 - -
TXO 201805 12200 Call 0.7 0.7 0.5 0.5 0.5 ▲+0.2 ▲+ 66.67% 270 7 277 320 0.3 0.5 11.5 0.4
TXO 201805 12200 Put - - - - 1410 - - 0 0 0 0 1380 1450 - -
TXO 201805 12300 Call 0.3 0.6 0.3 0.4 0.4 ▲+0.1 ▲+ 33.33% 160 10 170 202 0.2 0.4 9.4 0.3
TXO 201805 12300 Put - - - - 1510 - - 0 0 0 0 1480 1550 - -
TXO 201805 12400 Call 0.5 0.5 0.4 0.4 0.4 ▲+0.2 ▲+ 100.00% 0 2 2 92 0.2 0.4 8.5 0.4
TXO 201805 12400 Put - - - - 1610 - - 0 0 0 0 1580 1650 - -
TXO 201805 12500 Call 0.5 0.5 0.5 0.5 0.3 ▲+0.3 ▲+ 150.00% 0 25 25 302 0.2 0.4 11 0.3
TXO 201805 12500 Put - - - - 1710 - - 0 0 0 0 1680 1750 - -
TXO 201805 12600 Call 0.5 0.5 0.5 0.5 0.3 ▲+0.3 ▲+ 150.00% 0 25 25 420 0.2 0.4 2.8 0.3
TXO 201805 12600 Put - - - - 1810 - - 0 0 0 0 1780 1850 - -
TXO 201805 12700 Call 0.5 0.5 0.5 0.5 0.3 ▲+0.3 ▲+ 150.00% 0 25 25 256 0.2 0.4 2.3 0.3
TXO 201805 12700 Put - - - - 1910 - - 0 0 0 0 1880 1950 - -
TXO 201805 12800 Call 0.5 0.5 0.5 0.5 0.3 ▲+0.3 ▲+ 150.00% 10 25 35 536 0.2 0.3 1.8 0.3
TXO 201805 12800 Put - - - - 2010 - - 0 0 0 0 1980 2050 - -
TXO 201806 8200 Call - - - - 2570 - - 0 0 0 2 2530 2600 2500 2500
TXO 201806 8200 Put 6.4 6.4 5.4 6.2 6.2 ▲+0.8 ▲+ 14.81% 39 607 646 9507 6.2 6.3 1100 3
TXO 201806 8300 Call - - - - 2470 - - 0 0 0 0 2430 2500 - -
TXO 201806 8300 Put 6.5 6.9 6.4 6.4 6.4 ▲+1 ▲+ 18.52% 2 17 19 224 1 6.5 28 5.2
TXO 201806 8400 Call - - - - 2370 - - 0 0 0 1 2330 2410 2440 2300
TXO 201806 8400 Put 7.2 7.6 7.2 7.6 7.6 ▲+1.8 ▲+ 31.03% 0 22 22 1476 5 7.7 1100 5.7
TXO 201806 8500 Call - - - - 2270 - - 0 0 0 0 2240 2310 - -
TXO 201806 8500 Put 8.8 8.8 8.8 8.8 8.8 ▲+2.1 ▲+ 31.34% 0 8 8 1086 1 17.5 38 5
TXO 201806 8600 Call - - - - 2170 - - 0 0 0 2 2140 2210 2200 2200
TXO 201806 8600 Put 9 9.1 8.9 9.1 9.1 ▲+1.6 ▲+ 21.33% 0 56 56 3100 7 9.5 1110 2
TXO 201806 8700 Call - - - - 2070 - - 0 0 0 0 2040 2110 - -
TXO 201806 8700 Put 10 10.5 9.8 10 10 ▲+0.7 ▲+ 7.53% 0 44 44 199 1 10.5 39.5 9.3
TXO 201806 8800 Call - - - - 1970 - - 0 0 0 13 1940 2010 2870 1580
TXO 201806 8800 Put 11 11.5 10.5 11.5 11.5 ▲+1.9 ▲+ 19.79% 35 229 264 2061 11 11.5 995 2.2
TXO 201806 8900 Call - - - - 1880 - - 0 0 0 0 1840 1910 - -
TXO 201806 8900 Put 12 12.5 11.5 12.5 12.5 ▲+2 ▲+ 19.05% 0 5 5 191 1.8 14.5 47 10.5
TXO 201806 9000 Call - - - - 1780 - - 0 0 0 18 1740 1810 2730 1160
TXO 201806 9000 Put 13 15 13 15 15 ▲+3.5 ▲+ 30.43% 10 101 111 2495 14 17 995 10
TXO 201806 9100 Call - - - - 1680 - - 0 0 0 3 1640 1710 1970 1300
TXO 201806 9100 Put 15.5 16 14 16 16 ▲+2.5 ▲+ 18.52% 0 49 49 592 10 25 62 12.5
TXO 201806 9200 Call - - - - 1580 - - 0 0 0 13 1550 1620 2490 1010
TXO 201806 9200 Put 16.5 17.5 16.5 17.5 17.5 ▲+3.5 ▲+ 25.00% 23 84 107 2451 16 18 1120 4.2
TXO 201806 9300 Call - - - - 1480 - - 0 0 0 0 1450 1520 1570 1470
TXO 201806 9300 Put 18 19 18 19 19 ▲+4 ▲+ 26.67% 0 221 221 688 9.5 20 79 15
TXO 201806 9400 Call - - - - 1380 - - 0 0 0 20 1360 1420 2360 840
TXO 201806 9400 Put 19.5 23 19.5 20.5 20.5 ▲+4 ▲+ 24.24% 19 281 300 6436 20 22 1140 16.5
TXO 201806 9500 Call - - - - 1290 - - 0 0 0 0 1260 1320 - -
TXO 201806 9500 Put 23 25 22 24 24 ▲+5.5 ▲+ 29.73% 145 306 451 4071 13.5 24.5 99 18.5
TXO 201806 9600 Call 1360 1360 1200 1240 1190 ▼-120 ▼-8.82% 0 21 21 84 1160 1230 2120 775
TXO 201806 9600 Put 24.5 28 24.5 25.5 25.5 ▲+5.5 ▲+ 27.50% 34 188 222 7258 25.5 28.5 1150 20
TXO 201806 9700 Call - - - - 1100 - - 0 0 0 0 1070 1130 - -
TXO 201806 9700 Put 28.5 33 28 33 33 ▲+10 ▲+ 43.48% 14 1045 1059 2271 31 33 116 22.5
TXO 201806 9800 Call - - - - 1000 - - 0 0 0 53 970 1040 2230 675
TXO 201806 9800 Put 33 39.5 33 38 38 ▲+10.5 ▲+ 38.18% 22 1719 1741 7533 37.5 38.5 1170 26
TXO 201806 9900 Call - - - - 915 - - 0 0 0 0 895 935 - -
TXO 201806 9900 Put 38 46.5 38 46 46 ▲+14.5 ▲+ 46.03% 10 829 839 859 44 46 145 31.5
TXO 201806 10000 Call 815 815 815 815 815 ▼-165 ▼-16.84% 0 1 1 141 795 825 1760 540
TXO 201806 10000 Put 47 55 44 54 54 ▲+17.5 ▲+ 47.95% 37 1093 1130 6251 53 56 1190 35.5
TXO 201806 10100 Call - - - - 730 - - 0 0 0 2 705 755 910 750
TXO 201806 10100 Put 55 67 55 66 66 ▲+22.5 ▲+ 51.72% 65 436 501 662 63 66 171 42.5
TXO 201806 10200 Call - - - - 640 - - 0 0 0 98 630 650 1900 406
TXO 201806 10200 Put 69 80 65 79 79 ▲+27 ▲+ 51.92% 91 743 834 4594 78 79 1230 50
TXO 201806 10300 Call - - - - 560 - - 0 0 0 23 550 570 710 615
TXO 201806 10300 Put 77 97 77 95 95 ▲+33 ▲+ 53.23% 34 797 831 1215 92 97 250 60
TXO 201806 10400 Call 525 525 483 484 480 ▼-136 ▼-21.94% 1 7 8 210 473 483 1740 237
TXO 201806 10400 Put 95 117 95 115 115 ▲+41 ▲+ 55.41% 235 784 1019 2946 114 118 1270 60
TXO 201806 10500 Call 401 403 401 403 403 ▼-127 ▼-23.96% 1 11 12 33 397 416 655 401
TXO 201806 10500 Put 125 141 116 139 139 ▲+49 ▲+ 54.44% 52 141 193 457 136 143 300 89
TXO 201806 10600 Call 355 357 331 331 331 ▼-125 ▼-27.41% 14 58 72 596 331 341 1610 100
TXO 201806 10600 Put 147 171 143 171 171 ▲+60 ▲+ 54.05% 27 167 194 2087 166 173 1340 90
TXO 201806 10700 Call 271 293 270 271 271 ▼-108 ▼-28.50% 4 29 33 73 268 277 458 270
TXO 201806 10700 Put 183 210 181 210 210 ▲+76 ▲+ 56.72% 9 164 173 221 202 209 340 134
TXO 201806 10800 Call 238 238 210 214 214 ▼-96 ▼-30.97% 7 270 277 1096 211 219 1490 70
TXO 201806 10800 Put 214 251 214 251 251 ▲+87 ▲+ 53.05% 42 302 344 524 244 247 1420 151
TXO 201806 10900 Call 182 183 163 163 163 ▼-83 ▼-33.74% 4 193 197 575 161 168 354 163
TXO 201806 10900 Put 267 300 267 300 300 ▲+99 ▲+ 49.25% 24 95 119 131 293 300 481 201
TXO 201806 11000 Call 130 138 121 121 121 ▼-72 ▼-37.31% 80 506 586 2896 121 124 1390 52
TXO 201806 11000 Put 322 360 322 359 359 ▲+114 ▲+ 46.53% 15 68 83 282 351 360 1520 245
TXO 201806 11100 Call 105 105 87 87 87 ▼-61 ▼-41.22% 40 764 804 1323 87 90 287 87
TXO 201806 11100 Put 385 425 385 425 425 ▲+123 ▲+ 40.73% 2 27 29 58 423 431 555 302
TXO 201806 11200 Call 78 78 60 64 64 ▼-43 ▼-40.19% 93 449 542 3449 62 65 1300 47
TXO 201806 11200 Put 440 499 440 493 499 ▲+134 ▲+ 37.33% 2 34 36 824 487 505 1400 346
TXO 201806 11300 Call 48 52 41 45 45 ▼-31 ▼-40.79% 54 421 475 1108 42 45 192 41
TXO 201806 11300 Put 565 565 565 565 580 ▲+134 ▲+ 31.09% 2 2 4 11 560 590 685 425
TXO 201806 11400 Call 35.5 35.5 28 30.5 30.5 ▼-19.5 ▼-39.00% 132 648 780 4005 30 31.5 1220 25
TXO 201806 11400 Put - - - - 660 - - 3 0 3 103 645 675 1510 448
TXO 201806 11500 Call 25.5 25.5 20 20.5 20.5 ▼-13 ▼-38.81% 38 497 535 1876 20 21.5 119 20
TXO 201806 11500 Put 705 705 705 705 755 ▲+115 ▲+ 19.49% 1 1 2 6 730 780 705 605
TXO 201806 11600 Call 15 17 14 14 14 ▼-9 ▼-39.13% 9 187 196 5312 14.5 15.5 1180 14
TXO 201806 11600 Put 800 800 800 800 850 ▲+125 ▲+ 18.52% 0 1 1 41 825 875 1480 585
TXO 201806 11700 Call 10 11.5 10 10.5 10.5 ▼-5 ▼-32.26% 22 77 99 852 10 11 64 10
TXO 201806 11700 Put - - - - 945 - - 0 0 0 2 920 965 790 785
TXO 201806 11800 Call 7.7 8.3 7.5 8 8 ▼-2.5 ▼-23.81% 10 191 201 4718 7.8 8 1150 6
TXO 201806 11800 Put - - - - 1040 - - 0 0 0 4 1010 1070 950 500
TXO 201806 11900 Call 4.9 6.2 4.9 5.4 5.4 ▼-2.1 ▼-28.00% 0 154 154 870 5.1 12 39 4.9
TXO 201806 11900 Put - - - - 1140 - - 0 0 0 0 1110 1170 - -
TXO 201806 12000 Call 4.6 4.9 4.2 4.4 4.4 ▼-1.6 ▼-26.67% 0 151 151 4584 4.3 14 1130 4.2
TXO 201806 12000 Put - - - - 1240 - - 0 0 0 6 1200 1270 2260 1000
TXO 201806 12100 Call 3.4 3.4 3.4 3.4 3.4 ▼-0.6 ▼-15.00% 0 77 77 360 3.2 3.5 21.5 3.4
TXO 201806 12100 Put - - - - 1340 - - 0 0 0 0 1300 1370 - -
TXO 201806 12200 Call 3.1 3.1 2.6 2.6 2.6 ▼-0.4 ▼-13.33% 3 4 7 2585 1 3 1110 2.6
TXO 201806 12200 Put - - - - 1440 - - 0 0 0 8 1400 1470 2440 630
TXO 201806 12300 Call - - - - 2.3 - - 0 0 0 56 0.2 2.3 10 3.2
TXO 201806 12300 Put - - - - 1540 - - 0 0 0 0 1500 1570 - -
TXO 201806 12400 Call 2.1 2.1 2 2 2 ▼-0.2 ▼-9.09% 0 6 6 849 1.7 2 1100 2
TXO 201806 12400 Put - - - - 1640 - - 0 0 0 0 1600 1670 - -
TXO 201806 12500 Call - - - - 1.7 - - 0 0 0 69 0.1 1.7 5.2 1.6
TXO 201806 12500 Put - - - - 1730 - - 0 0 0 0 1700 1770 - -
TXO 201806 12600 Call - - - - 1.5 - - 0 0 0 460 0.3 1.5 443 1
TXO 201806 12600 Put - - - - 1830 - - 0 0 0 1 1800 1870 1740 1740
TXO 201806 12700 Call - - - - 1.4 - - 0 0 0 6 0.1 1.4 3.4 0.4
TXO 201806 12700 Put - - - - 1930 - - 0 0 0 0 1900 1970 - -
TXO 201806 12800 Call - - - - 1.3 - - 4 0 4 425 0.3 1.3 436 0.3
TXO 201806 12800 Put - - - - 2030 - - 0 0 0 0 2000 2070 - -
TXO 201806 12900 Call - - - - 1.2 - - 0 0 0 30 0.1 1.2 2.4 0.3
TXO 201806 12900 Put - - - - 2130 - - 0 0 0 0 2100 2170 - -
TXO 201806 13000 Call - - - - 1.1 - - 0 0 0 1063 0.6 1.1 1050 0.3
TXO 201806 13000 Put - - - - 2230 - - 0 0 0 0 2200 2270 - -
TXO 201806 13100 Call - - - - 1 - - 0 0 0 4 0.1 1 2.4 0.3
TXO 201806 13100 Put - - - - 2330 - - 0 0 0 0 2300 2370 - -
TXO 201806 13200 Call 0.9 0.9 0.9 0.9 0.9 ▲+0.6 ▲+ 200.00% 0 1 1 626 0.3 0.9 1050 0.7
TXO 201806 13200 Put - - - - 2430 - - 0 0 0 0 2400 2470 - -
TXO 201806 13300 Call 0.8 0.8 0.8 0.8 0.8 ▲+0.6 ▲+ 300.00% 0 22 22 25 0.1 9.4 1.8 0.3
TXO 201806 13300 Put - - - - 2530 - - 0 0 0 0 2500 2570 - -
TXO 201806 13400 Call 0.7 0.7 0.7 0.7 0.7 ▲+0.5 ▲+ 250.00% 0 43 43 460 0.2 6 450 0.1
TXO 201806 13400 Put - - - - 2630 - - 0 0 0 0 2600 2670 - -
TXO 201806 13500 Call 0.6 0.6 0.6 0.6 0.6 ▲+0.5 - 0 20 20 153 0.1 9.2 1.4 0.3
TXO 201806 13500 Put - - - - 2730 - - 0 0 0 0 2700 2770 - -
TXO 201806 13600 Call 0.6 0.6 0.5 0.5 0.5 ▲+0.4 - 0 63 63 526 0.2 0.5 424 0.1
TXO 201806 13600 Put - - - - 2830 - - 0 0 0 0 2800 2870 - -
TXO 201807 9200 Call - - - - 1320 - - 0 0 0 0 1280 1380 - -
TXO 201807 9200 Put 35 41 35 41 41 ▲+11.5 ▲+ 38.98% 15 358 373 450 40 41 41 29
TXO 201807 9300 Call - - - - 1230 - - 0 0 0 0 1190 1280 - -
TXO 201807 9300 Put 41.5 47.5 41 47.5 47.5 ▲+12.5 ▲+ 35.71% 0 547 547 528 43 47.5 47.5 35
TXO 201807 9400 Call - - - - 1140 - - 0 0 0 0 1100 1190 - -
TXO 201807 9400 Put 46.5 53 46.5 53 53 ▲+12 ▲+ 29.27% 0 1193 1193 1416 48 73 53 39.5
TXO 201807 9500 Call - - - - 1040 - - 0 0 0 0 1000 1100 - -
TXO 201807 9500 Put 54 60 51 57 57 ▲+15.5 ▲+ 37.35% 0 317 317 228 36.5 80 60 41.5
TXO 201807 9600 Call - - - - 950 - - 0 0 0 0 920 1000 - -
TXO 201807 9600 Put 59 70 59 67 67 ▲+20 ▲+ 42.55% 0 2214 2214 2440 64 69 70 47
TXO 201807 9700 Call - - - - 865 - - 0 0 0 0 830 915 - -
TXO 201807 9700 Put 72 81 72 81 81 ▲+24 ▲+ 42.11% 0 181 181 391 53 99 81 57
TXO 201807 9800 Call - - - - 780 - - 0 0 0 0 740 815 - -
TXO 201807 9800 Put 77 95 77 95 95 ▲+27 ▲+ 39.71% 2 64 66 263 71 95 95 65
TXO 201807 9900 Call - - - - 690 - - 0 0 0 0 660 740 - -
TXO 201807 9900 Put 95 104 94 104 104 ▲+27 ▲+ 35.06% 2 66 68 71 103 126 104 75
TXO 201807 10000 Call - - - - 610 - - 0 0 0 0 605 635 - -
TXO 201807 10000 Put 109 126 109 125 125 ▲+39 ▲+ 45.35% 0 97 97 127 116 128 126 86
TXO 201807 10100 Call - - - - 525 - - 0 0 0 0 525 555 - -
TXO 201807 10100 Put 141 143 135 143 143 ▲+41 ▲+ 40.20% 5 60 65 86 139 159 143 101
TXO 201807 10200 Call - - - - 455 - - 0 0 0 0 451 481 - -
TXO 201807 10200 Put 155 170 155 170 170 ▲+46 ▲+ 37.10% 6 62 68 102 164 184 170 101
TXO 201807 10300 Call - - - - 385 - - 0 0 0 0 382 412 - -
TXO 201807 10300 Put 197 200 195 200 200 ▲+54 ▲+ 36.99% 2 52 54 61 195 215 200 126
TXO 201807 10400 Call 337 337 330 330 330 ▼-118 ▼-26.34% 0 7 7 8 318 348 422 330
TXO 201807 10400 Put 231 245 222 245 245 ▲+68 ▲+ 38.42% 7 16 23 123 231 250 245 173
TXO 201807 10500 Call 300 300 273 273 273 ▼-102 ▼-27.20% 1 25 26 22 271 277 362 273
TXO 201807 10500 Put 255 271 255 271 288 ▲+67 ▲+ 32.84% 1 2 3 7 270 294 271 204
TXO 201807 10600 Call 230 236 222 222 222 ▼-87 ▼-28.16% 0 19 19 16 212 232 236 222
TXO 201807 10600 Put 309 321 305 318 337 ▲+76 ▲+ 31.40% 0 6 6 507 316 346 321 258
TXO 201807 10700 Call 193 194 186 186 186 ▼-65 ▼-25.90% 0 621 621 622 167 187 251 186
TXO 201807 10700 Put 367 367 367 367 401 ▲+87 ▲+ 31.07% 0 1 1 6 370 400 367 280
TXO 201807 10800 Call 147 147 136 136 136 ▼-65 ▼-32.34% 0 11 11 53 128 148 203 136
TXO 201807 10800 Put 416 420 416 420 450 ▲+85 ▲+ 25.37% 0 3 3 3 432 462 420 416
TXO 201807 10900 Call 109 109 109 109 109 ▼-50 ▼-31.45% 0 3 3 5 100 119 161 109
TXO 201807 10900 Put - - - - 525 - - 0 0 0 1 500 530 392 392
TXO 201807 11000 Call 88 93 80 80 80 ▼-41 ▼-33.88% 0 39 39 52 80 87 125 80
TXO 201807 11000 Put 550 550 550 550 595 ▲+101 ▲+ 22.49% 2 437 439 437 575 605 550 455
TXO 201807 11100 Call 63 67 59 63 63 ▼-29 ▼-31.52% 0 10 10 9 52 84 96 59
TXO 201807 11100 Put - - - - 670 - - 0 0 0 0 630 705 - -
TXO 201807 11200 Call 53 53 44 48 45.5 ▼-20 ▼-29.41% 0 23 23 47 43.5 47.5 72 44
TXO 201807 11200 Put - - - - 760 - - 0 0 0 0 710 790 - -
TXO 201807 11300 Call 33 36 32 32.5 32.5 ▼-18.5 ▼-36.27% 0 29 29 22 32 54 54 32
TXO 201807 11300 Put - - - - 840 - - 0 0 0 0 800 880 - -
TXO 201807 11400 Call 25 26 25 25.5 25.5 ▼-12.5 ▼-32.89% 0 66 66 569 24 44 38 25
TXO 201807 11400 Put - - - - 940 - - 0 0 0 0 890 970 - -
TXO 201807 11500 Call 19.5 19.5 17 18.5 18.5 ▼-8 ▼-30.19% 0 10 10 70 4.3 18.5 28.5 17
TXO 201807 11500 Put - - - - 1030 - - 0 0 0 0 985 1070 - -
TXO 201807 11600 Call 14 14 14 14 14 ▼-4 ▼-22.22% 0 2 2 4 3.2 14 20 14
TXO 201807 11600 Put - - - - 1130 - - 0 0 0 0 1070 1170 - -
TXO 201807 11700 Call 10 12 10 10 10 ▼-4.5 ▼-31.03% 0 105 105 145 8 29 16 10
TXO 201807 11700 Put - - - - 1220 - - 0 0 0 0 1170 1260 - -
TXO 201807 11800 Call - - - - 8.1 - - 1 0 1 2 1.8 26 11.5 11
TXO 201807 11800 Put - - - - 1320 - - 0 0 0 0 1270 1360 - -
TXO 201807 11900 Call 6 6.2 6 6.2 6.2 ▲+1 ▲+ 19.23% 0 8 8 8 0.1 24 6.2 6
TXO 201807 11900 Put - - - - 1420 - - 0 0 0 0 1360 1460 - -
TXO 201807 12000 Call - - - - 1.9 - - 0 0 0 0 2.8 22.5 - -
TXO 201807 12000 Put - - - - 1510 - - 0 0 0 0 1460 1560 - -
TXO 201807 12100 Call - - - - 1.2 - - 0 0 0 0 0.1 21.5 - -
TXO 201807 12100 Put - - - - 1610 - - 0 0 0 0 1560 1660 - -
TXO 201807 12200 Call - - - - 0.8 - - 0 0 0 0 0.1 20.5 - -
TXO 201807 12200 Put - - - - 1710 - - 0 0 0 0 1660 1760 - -
TXO 201807 12300 Call - - - - 0.5 - - 0 0 0 0 2.2 20 - -
TXO 201807 12300 Put - - - - 1810 - - 0 0 0 0 1760 1860 - -
TXO 201807 12400 Call - - - - 0.3 - - 0 0 0 0 0.1 19.5 - -
TXO 201807 12400 Put - - - - 1910 - - 0 0 0 0 1860 1960 - -
TXO 201807 12500 Call - - - - 0.2 - - 0 0 0 0 0.1 19 - -
TXO 201807 12500 Put - - - - 2010 - - 0 0 0 0 1960 2060 - -
TXO 201807 12600 Call - - - - 0.1 - - 0 0 0 0 0.1 18.5 - -
TXO 201807 12600 Put - - - - 2110 - - 0 0 0 0 2060 2160 - -
TXO 201807 12700 Call - - - - 0.1 - - 0 0 0 0 0.1 18 - -
TXO 201807 12700 Put - - - - 2210 - - 0 0 0 0 2160 2250 - -
TXO 201809 8200 Call - - - - 2160 - - 0 0 0 0 2110 2210 - -
TXO 201809 8200 Put 39 40.5 38 40.5 40.5 ▲+6.5 ▲+ 19.12% 38 86 124 5705 38 40.5 1130 4.2
TXO 201809 8400 Call - - - - 1970 - - 0 0 0 0 1920 2010 2100 1900
TXO 201809 8400 Put 44 48.5 42.5 48 48 ▲+9.5 ▲+ 24.68% 1 86 87 1860 47.5 65 1140 16
TXO 201809 8600 Call - - - - 1780 - - 0 0 0 1 1730 1820 2000 1700
TXO 201809 8600 Put 54 58 53 58 58 ▲+11.5 ▲+ 24.73% 8 88 96 1267 53 73 1140 30
TXO 201809 8800 Call - - - - 1600 - - 0 0 0 2 1540 1640 2050 1490
TXO 201809 8800 Put 62 71 62 71 71 ▲+15 ▲+ 26.79% 3 43 46 2311 67 85 1160 26
TXO 201809 9000 Call 1280 1280 1280 1280 1410 ▼-280 ▼-17.95% 0 1 1 5 1360 1450 1720 1110
TXO 201809 9000 Put 80 86 75 86 86 ▲+19 ▲+ 28.36% 0 287 287 2430 78 100 1180 38
TXO 201809 9200 Call - - - - 1230 - - 0 0 0 1 1190 1270 1600 1060
TXO 201809 9200 Put 96 105 96 105 105 ▲+24 ▲+ 29.63% 1 97 98 1762 80 125 1200 56
TXO 201809 9400 Call - - - - 1060 - - 0 0 0 0 1040 1070 - -
TXO 201809 9400 Put 125 131 116 131 131 ▲+32 ▲+ 32.32% 10 26 36 3133 113 143 1230 53
TXO 201809 9600 Call - - - - 895 - - 0 0 0 34 880 910 1400 500
TXO 201809 9600 Put 151 167 150 167 167 ▲+41 ▲+ 32.54% 0 893 893 1983 146 176 1270 95
TXO 201809 9800 Call - - - - 730 - - 0 0 0 174 725 750 1200 500
TXO 201809 9800 Put 192 201 192 201 201 ▲+43 ▲+ 27.22% 0 11 11 2316 189 219 1310 119
TXO 201809 10000 Call 610 610 590 590 590 ▼-105 ▼-15.11% 0 9 9 157 575 605 1500 360
TXO 201809 10000 Put 231 255 231 255 255 ▲+55 ▲+ 27.50% 0 59 59 842 253 271 1360 154
TXO 201809 10200 Call - - - - 441 - - 3 0 3 296 433 472 1410 140
TXO 201809 10200 Put 309 312 309 312 312 ▲+45 ▲+ 16.85% 0 2 2 613 308 346 1430 200
TXO 201809 10400 Call 354 360 338 338 338 ▼-82 ▼-19.52% 0 29 29 175 318 355 1260 195
TXO 201809 10400 Put 380 409 380 409 409 ▲+85 ▲+ 26.23% 0 6 6 2048 391 425 1520 266
TXO 201809 10600 Call 245 258 243 243 243 ▼-67 ▼-21.61% 0 65 65 154 228 244 1220 92
TXO 201809 10600 Put 500 500 500 500 515 ▲+88 ▲+ 21.36% 1 1 2 312 510 535 1610 347
TXO 201809 10800 Call 172 180 163 163 163 ▼-58 ▼-26.24% 0 27 27 671 164 169 1400 91
TXO 201809 10800 Put 605 605 605 605 635 ▲+80 ▲+ 15.24% 0 1 1 784 620 660 1710 430
TXO 201809 11000 Call 115 119 113 113 113 ▼-39 ▼-25.66% 0 44 44 701 109 114 1330 59
TXO 201809 11000 Put 770 770 770 770 780 ▲+115 ▲+ 17.56% 0 1 1 56 765 805 1840 550
TXO 201809 11200 Call 76 78 71 73 73 ▼-27 ▼-27.00% 0 37 37 2260 72 82 1260 40
TXO 201809 11200 Put 940 940 940 940 940 ▲+140 ▲+ 17.50% 0 18 18 88 940 965 1980 675
TXO 201809 11400 Call 49 49 47 48 48 ▼-15 ▼-23.81% 0 65 65 2131 46.5 52 1210 26
TXO 201809 11400 Put - - - - 1120 - - 0 0 0 72 1110 1140 2130 820
TXO 201809 11600 Call 31 34 29.5 30.5 30.5 ▼-8 ▼-20.78% 0 45 45 1511 30 33 995 12.5
TXO 201809 11600 Put - - - - 1300 - - 0 0 0 6 1250 1340 1050 1050
TXO 201809 11800 Call 20 22 20 21.5 21.5 ▼-4 ▼-15.69% 0 97 97 3101 20 22 1150 11
TXO 201809 11800 Put - - - - 1490 - - 0 0 0 2 1440 1540 1900 1300
TXO 201809 12000 Call 15 15 14 14 14 ▼-3 ▼-17.65% 0 14 14 1533 13.5 14 1130 5.2
TXO 201809 12000 Put - - - - 1680 - - 0 0 0 1 1630 1730 1500 1500
TXO 201809 12200 Call 10.5 10.5 10.5 10.5 10.5 ▼-1.5 ▼-12.50% 0 1 1 1420 4.6 29 655 4.8
TXO 201809 12200 Put - - - - 1880 - - 0 0 0 0 1830 1930 - -
TXO 201809 12400 Call - - - - 7 - - 0 0 0 494 7 26 600 4.3
TXO 201809 12400 Put - - - - 2070 - - 0 0 0 0 2030 2120 - -
TXO 201809 12600 Call - - - - 5.2 - - 0 0 0 1017 5.2 24 1100 0.8
TXO 201809 12600 Put - - - - 2270 - - 0 0 0 0 2230 2320 - -
TXO 201809 12800 Call - - - - 4.6 - - 0 0 0 1495 0.1 21.5 1100 0.5
TXO 201809 12800 Put - - - - 2460 - - 0 0 0 0 2420 2520 - -
TXO 201809 13000 Call - - - - 3.7 - - 1 0 1 1536 0.2 15 600 1.5
TXO 201809 13000 Put - - - - 2660 - - 0 0 0 0 2620 2720 - -
TXO 201809 13200 Call - - - - 3.3 - - 0 0 0 228 0.2 20.5 540 1.4
TXO 201809 13200 Put - - - - 2860 - - 0 0 0 0 2820 2920 - -
TXO 201809 13400 Call - - - - 2.8 - - 1 0 1 166 1.3 19.5 530 1.5
TXO 201809 13400 Put - - - - 3060 - - 0 0 0 2 3020 3120 3060 3010
TXO 201809 13600 Call 2.1 2.3 2.1 2.3 2.3 ▲+1.8 ▲+ 360.00% 0 108 108 540 2 19 412 2.1
TXO 201809 13600 Put - - - - 3260 - - 0 0 0 0 3220 3310 - -
TXO 201812 8600 Call - - - - 1790 - - 0 0 0 0 1740 1830 - -
TXO 201812 8600 Put 106 108 99 107 107 ▲+14 ▲+ 15.05% 1 115 116 1742 103 109 208 93
TXO 201812 8800 Call - - - - 1610 - - 0 0 0 0 1560 1650 - -
TXO 201812 8800 Put 126 128 120 128 128 ▲+18 ▲+ 16.36% 0 54 54 1822 126 130 224 109
TXO 201812 9000 Call - - - - 1430 - - 0 0 0 0 1390 1480 - -
TXO 201812 9000 Put 143 153 143 153 153 ▲+21 ▲+ 15.91% 11 58 69 1660 123 154 315 130
TXO 201812 9200 Call 1290 1290 1290 1290 1260 ▼-120 ▼-8.51% 0 1 1 1 1250 1290 1290 1290
TXO 201812 9200 Put 178 180 172 179 179 ▲+17 ▲+ 10.49% 0 11 11 2424 173 185 360 153
TXO 201812 9400 Call - - - - 1100 - - 0 0 0 0 1090 1130 - -
TXO 201812 9400 Put 209 220 209 220 220 ▲+30 ▲+ 15.79% 1 12 13 417 210 227 400 180
TXO 201812 9600 Call - - - - 955 - - 0 0 0 25 935 970 1130 1100
TXO 201812 9600 Put 255 272 255 272 272 ▲+50 ▲+ 22.52% 2 5 7 302 250 290 385 222
TXO 201812 9800 Call - - - - 825 - - 0 0 0 5 785 825 980 850
TXO 201812 9800 Put - - - - 340 - - 0 0 0 343 303 340 443 265
TXO 201812 10000 Call 690 690 670 670 670 ▼-110 ▼-14.10% 0 3 3 31 650 690 825 670
TXO 201812 10000 Put 369 385 369 385 385 ▲+65 ▲+ 20.31% 0 6 6 541 367 404 565 320
TXO 201812 10200 Call 555 555 555 555 530 ▼-105 ▼-15.91% 0 1 1 6 525 565 770 555
TXO 201812 10200 Put 440 441 440 441 441 ▲+36 ▲+ 8.89% 1 2 3 146 440 479 595 276
TXO 201812 10400 Call 450 450 430 441 433 ▼-79 ▼-15.19% 0 6 6 19 416 440 575 430
TXO 201812 10400 Put 535 545 535 545 545 ▲+77 ▲+ 16.45% 0 5 5 210 530 570 685 500
TXO 201812 10600 Call 342 342 335 336 336 ▼-78 ▼-18.84% 1 6 7 15 321 360 505 335
TXO 201812 10600 Put 620 630 620 630 645 ▲+75 ▲+ 13.51% 0 2 2 215 650 675 795 575
TXO 201812 10800 Call 255 261 255 255 255 ▼-70 ▼-21.54% 0 8 8 12 245 274 374 255
TXO 201812 10800 Put 745 745 745 745 765 ▲+80 ▲+ 12.03% 0 11 11 47 755 790 930 665
TXO 201812 11000 Call 202 202 202 202 202 ▼-35 ▼-14.77% 0 1 1 36 178 208 330 202
TXO 201812 11000 Put - - - - 905 - - 0 0 0 3 885 925 1020 760
TXO 201812 11200 Call 147 149 139 139 139 ▼-33 ▼-19.19% 0 4 4 76 126 144 765 139
TXO 201812 11200 Put - - - - 1050 - - 0 0 0 6 1040 1070 1200 1040
TXO 201812 11400 Call 110 110 99 99 99 ▼-25 ▼-20.16% 0 23 23 84 98 102 211 99
TXO 201812 11400 Put - - - - 1210 - - 0 0 0 1 1200 1240 1230 1220
TXO 201812 11600 Call 72 81 71 74 74 ▼-20 ▼-21.28% 4 12 16 70 69 75 150 71
TXO 201812 11600 Put - - - - 1380 - - 0 0 0 0 1340 1430 - -
TXO 201812 11800 Call 56 57 56 57 54 ▼-8 ▼-12.31% 0 11 11 82 30 56 120 56
TXO 201812 11800 Put - - - - 1560 - - 0 0 0 0 1500 1600 - -
TXO 201812 12000 Call 39 39 35.5 35.5 35.5 ▼-10 ▼-21.98% 0 14 14 59 16 40.5 90 35.5
TXO 201812 12000 Put - - - - 1740 - - 0 0 0 1 1700 1800 1730 800
TXO 201812 12200 Call 30 30 26 26 26 ▼-5.5 ▼-17.46% 0 7 7 80 8.2 27 60 26
TXO 201812 12200 Put - - - - 1930 - - 0 0 0 0 1890 1980 - -
TXO 201812 12400 Call 21 22 21 22 22 ▼-3.5 ▼-13.73% 0 2 2 212 20 30 47.5 21
TXO 201812 12400 Put - - - - 2120 - - 0 0 0 0 2080 2170 - -
TXO 201812 12600 Call 17.5 17.5 17.5 17.5 17.5 ▼-1.5 ▼-7.89% 0 1 1 183 4.2 30 33 6.2
TXO 201812 12600 Put - - - - 2320 - - 0 0 0 0 2270 2370 - -
TXO 201812 12800 Call - - - - 14.5 - - 0 0 0 127 3.2 30 28 15
TXO 201812 12800 Put - - - - 2510 - - 0 0 0 0 2460 2560 - -
TXO 201812 13000 Call - - - - 11.5 - - 0 0 0 34 2.2 29.5 20 10.5
TXO 201812 13000 Put - - - - 2710 - - 0 0 0 0 2660 2760 - -
TXO 201812 13200 Call 8.5 8.5 8.5 8.5 8.5 ▼-1.4 ▼-14.14% 0 1 1 1376 7.7 10 16 8
TXO 201812 13200 Put - - - - 2910 - - 0 0 0 4 2850 2960 2900 2900
TXO 201812 13400 Call - - - - 4 - - 0 0 0 2964 4 10 13 6.9
TXO 201812 13400 Put - - - - 3100 - - 0 0 0 4 3060 3150 2870 2870
                    小計: 172726 603379 776105644804        
*成交量與未沖銷契約量均含鉅額交易成交之契約