黃唯碩 stockliao 濁酒 羅威 期億 艾斯 HeroTrader 點石成金 jaway pipi12157 麥門 大帥哥 一氣化900 順流小畢 司令操盤手 股市咖啡館
聚財網 wearn.com 首頁
 

台指選擇權收盤行情表

107年09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 201809W4 10000 Call - - - - 855 - - 16 0 16 1 800 905 895 885
TXO 201809W4 10000 Put 0.6 0.7 0.6 0.6 0.6 ▼-0.2 ▼-25.00% 25 451 476 1068 0.5 0.7 1.2 0.5
TXO 201809W4 10100 Call - - - - 755 - - 0 0 0 0 700 805 - -
TXO 201809W4 10100 Put 0.7 0.8 0.7 0.7 0.7 ▼-0.3 ▼-30.00% 36 513 549 989 0.1 0.7 1.3 0.6
TXO 201809W4 10200 Call - - - - 655 - - 0 0 0 0 590 700 - -
TXO 201809W4 10200 Put 0.8 1.1 0.8 0.9 0.9 ▼-0.3 ▼-25.00% 34 575 609 2283 0.8 1 1.7 0.7
TXO 201809W4 10300 Call - - - - 555 - - 0 0 0 0 500 610 - -
TXO 201809W4 10300 Put 1 1.3 1 1.1 1.1 ▼-0.4 ▼-26.67% 108 612 720 1837 1 1.2 2.2 1
TXO 201809W4 10400 Call - - - - 455 - - 0 0 0 0 400 510 - -
TXO 201809W4 10400 Put 1.4 1.8 1.3 1.6 1.6 ▼-0.7 ▼-30.43% 486 2250 2736 3051 1.4 1.6 3 1.2
TXO 201809W4 10450 Call - - - - 406 - - 10 0 10 10 350 461 434 434
TXO 201809W4 10450 Put 1.6 2.2 1.5 2 2 ▼-0.6 ▼-23.08% 200 3196 3396 2738 1.9 2.1 3.9 1.5
TXO 201809W4 10500 Call - - - - 357 - - 0 0 0 0 301 412 - -
TXO 201809W4 10500 Put 2 2.9 1.8 2.6 2.6 ▼-0.7 ▼-21.21% 414 4740 5154 3451 2.5 2.8 5.2 1.8
TXO 201809W4 10550 Call 325 325 325 325 307 ▼-5 ▼-1.52% 1 1 2 3 252 363 345 322
TXO 201809W4 10550 Put 2.4 4.1 2.2 3.5 3.5 ▼-0.9 ▼-20.45% 1276 7364 8640 5381 3.4 3.5 7.5 2.2
TXO 201809W4 10600 Call 303 303 245 258 258 ▼-24 ▼-8.51% 31 335 366 302 252 261 303 244
TXO 201809W4 10600 Put 3.1 6.5 2.9 5.6 5.6 ▼-0.8 ▼-12.50% 2117 8094 10211 5928 5.6 6.1 11 2.9
TXO 201809W4 10650 Call 275 275 200 213 213 ▼-22 ▼-9.36% 21 301 322 179 184 284 275 200
TXO 201809W4 10650 Put 4.2 11 4.2 9 9 ▼-0.5 ▼-5.26% 1719 7039 8758 5515 9.1 9.2 16.5 4.2
TXO 201809W4 10700 Call 229 234 154 168 168 ▼-25 ▼-12.95% 151 1158 1309 437 168 169 234 154
TXO 201809W4 10700 Put 9 18 7 15 15 0 0% 3838 15585 19423 7140 15 15.5 25 7
TXO 201809W4 10750 Call 181 189 114 128 128 ▼-27 ▼-17.42% 214 3038 3252 1397 127 129 189 109
TXO 201809W4 10750 Put 13 28.5 11.5 24 24 ▲+1 ▲+ 4.35% 3829 16520 20349 7104 23.5 24.5 36.5 11.5
TXO 201809W4 10800 Call 139 147 80 91 91 ▼-26 ▼-22.22% 1326 7791 9117 2653 91 92 147 80
TXO 201809W4 10800 Put 20.5 44.5 18.5 38 38 ▲+3 ▲+ 8.57% 4248 24943 29191 7805 37.5 39 68 18.5
TXO 201809W4 10850 Call 102 108 52 61 61 ▼-23 ▼-27.38% 3221 19940 23161 6495 61 62 108 52
TXO 201809W4 10850 Put 32 67 30 58 58 ▲+6 ▲+ 11.54% 5013 27207 32220 8289 58 59 76 30
TXO 201809W4 10900 Call 72 75 31.5 37.5 37.5 ▼-20.5 ▼-35.34% 5217 32900 38117 12586 37.5 38.5 75 31.5
TXO 201809W4 10900 Put 55 96 47 85 85 ▲+11 ▲+ 14.86% 3259 28261 31520 15217 85 87 105 47
TXO 201809W4 10950 Call 46.5 48 16.5 22 22 ▼-14.5 ▼-39.73% 5382 37296 42678 15278 21.5 22 48 16.5
TXO 201809W4 10950 Put 80 131 70 119 119 ▲+16 ▲+ 15.53% 1460 10944 12404 4751 116 120 139 70
TXO 201809W4 11000 Call 24 28 8 11 11 ▼-9.5 ▼-46.34% 4732 25473 30205 9667 10.5 11 29 8
TXO 201809W4 11000 Put 113 172 100 157 157 ▲+19 ▲+ 13.77% 554 3735 4289 791 154 158 179 100
TXO 201809W4 11050 Call 13.5 14.5 3.5 4.8 4.8 ▼-6.2 ▼-56.36% 3701 13711 17412 10753 4.6 4.8 15.5 3.5
TXO 201809W4 11050 Put 151 216 136 203 203 ▲+22 ▲+ 12.15% 93 1252 1345 372 200 209 216 136
TXO 201809W4 11100 Call 6.2 7.3 1.5 2.1 2.1 ▼-3.2 ▼-60.38% 2930 9170 12100 8797 2 2.1 7.3 1.5
TXO 201809W4 11100 Put 184 262 179 258 248 ▲+28 ▲+ 12.17% 23 286 309 259 193 305 262 179
TXO 201809W4 11150 Call 2.1 3.3 0.7 1 1 ▼-3.3 ▼-76.74% 0 5520 5520 3719 0.7 0.9 3.3 0.7
TXO 201809W4 11150 Put 229 312 229 297 297 ▲+22 ▲+ 8.00% 0 202 202 198 231 301 312 229
TXO 201809W4 11200 Call 1.4 1.5 0.4 0.5 0.5 ▼-0.9 ▼-64.29% 1032 4964 5996 4930 0.3 0.5 1.6 0.4
TXO 201809W4 11200 Put 345 345 345 345 345 ▲+25 ▲+ 7.81% 22 1 23 23 291 402 345 288
TXO 201809W4 11300 Call 0.5 0.5 0.3 0.3 0.3 ▼-0.3 ▼-50.00% 359 404 763 2633 0.1 0.3 0.7 0.3
TXO 201809W4 11300 Put - - - - 445 - - 0 0 0 0 391 500 - -
TXO 201809W4 11400 Call 0.2 0.2 0.2 0.2 0.2 ▼-0.2 ▼-50.00% 105 46 151 172 0.1 0.2 0.4 0.2
TXO 201809W4 11400 Put - - - - 545 - - 0 0 0 0 491 600 - -
TXO 201809W4 11500 Call 0.2 0.2 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 28 20 48 98 0.1 0.2 0.3 0.2
TXO 201809W4 11500 Put - - - - 645 - - 0 0 0 0 595 700 - -
TXO 201809W4 11600 Call 0.2 0.2 0.1 0.2 0.2 0 0% 0 351 351 250 0.1 0.2 0.2 0.1
TXO 201809W4 11600 Put - - - - 745 - - 0 0 0 0 695 800 - -
TXO 201809W4 11700 Call 0.1 0.2 0.1 0.1 0.1 0 - 0 650 650 410 - 0.2 0.2 0.1
TXO 201809W4 11700 Put - - - - 845 - - 0 0 0 0 795 900 - -
TXO 201810 9000 Call - - - - 1850 - - 0 0 0 0 1800 1900 - -
TXO 201810 9000 Put 2.5 2.7 2.4 2.7 2.7 ▼-0.2 ▼-6.90% 90 242 332 3473 2.5 2.7 15.5 1.7
TXO 201810 9100 Call - - - - 1750 - - 0 0 0 0 1700 1800 - -
TXO 201810 9100 Put 2.7 2.9 2.7 2.8 2.8 ▼-0.3 ▼-9.68% 7 170 177 2407 2.7 2.9 21.5 2.7
TXO 201810 9200 Call - - - - 1650 - - 0 0 0 0 1600 1700 - -
TXO 201810 9200 Put 2.9 3.2 2.9 3.1 3.1 ▼-0.4 ▼-11.43% 0 178 178 2067 1.3 3.2 27 2.2
TXO 201810 9300 Call - - - - 1550 - - 0 0 0 8 1500 1600 1470 1470
TXO 201810 9300 Put 3.3 3.6 3.3 3.5 3.5 ▼-0.2 ▼-5.41% 0 147 147 1535 0.1 3.6 28.5 3.3
TXO 201810 9400 Call - - - - 1450 - - 0 0 0 0 1400 1500 - -
TXO 201810 9400 Put 3.7 4.1 3.6 3.9 3.9 ▼-0.6 ▼-13.33% 8 251 259 1274 3.9 4.1 33 3.6
TXO 201810 9500 Call 1420 1420 1420 1420 1350 ▲+40 ▲+ 2.90% 0 1 1 1 1300 1400 1420 1420
TXO 201810 9500 Put 4.2 4.8 4.2 4.6 4.6 ▼-0.5 ▼-9.80% 18 2246 2264 2198 4.5 4.6 39.5 4.2
TXO 201810 9600 Call - - - - 1250 - - 1 0 1 6 1200 1300 1300 1100
TXO 201810 9600 Put 5.3 5.4 5.1 5.2 5.2 ▼-0.4 ▼-7.14% 6 677 683 1005 4 5.3 44 4.9
TXO 201810 9700 Call - - - - 1150 - - 0 0 0 3 1100 1200 1170 1170
TXO 201810 9700 Put 5.5 6.4 5.3 5.9 5.9 ▼-1 ▼-14.49% 9 283 292 3058 5.8 6.1 52 5.3
TXO 201810 9800 Call - - - - 1050 - - 0 0 0 8 1000 1110 1070 1050
TXO 201810 9800 Put 7.1 7.6 6.4 7.1 7.1 ▼-1.1 ▼-13.41% 29 1125 1154 2652 6.9 7.1 61 1
TXO 201810 9900 Call - - - - 955 - - 0 0 0 3 900 1010 980 980
TXO 201810 9900 Put 8.1 9.1 7.8 8.4 8.4 ▼-1.4 ▼-14.29% 73 721 794 1889 8.3 8.6 71 7.8
TXO 201810 10000 Call - - - - 860 - - 0 0 0 32 805 910 1010 720
TXO 201810 10000 Put 10 11.5 9.6 10 10 ▼-2 ▼-16.67% 273 2746 3019 14638 10 10.5 84 9.6
TXO 201810 10100 Call - - - - 760 - - 0 0 0 32 705 815 910 407
TXO 201810 10100 Put 11.5 13.5 11 12.5 12.5 ▼-1 ▼-7.41% 96 884 980 3165 12 12.5 100 11
TXO 201810 10200 Call 640 640 640 640 660 ▼-50 ▼-7.25% 2 1 3 104 610 715 840 357
TXO 201810 10200 Put 14.5 16.5 13 15 15 ▼-2.5 ▼-14.29% 399 1945 2344 5529 15 15.5 121 13
TXO 201810 10300 Call - - - - 565 - - 3 0 3 73 550 620 745 437
TXO 201810 10300 Put 19 22.5 17 20.5 20.5 ▼-1.5 ▼-6.82% 480 3851 4331 7701 20 21 143 17
TXO 201810 10400 Call 540 540 460 472 472 ▼-33 ▼-6.53% 9 37 46 165 468 480 735 263
TXO 201810 10400 Put 24 30.5 22 27.5 27.5 ▼-1.5 ▼-5.17% 405 4583 4988 7827 27 28 177 22
TXO 201810 10500 Call 443 449 371 388 388 ▼-22 ▼-5.37% 24 272 296 401 382 390 620 288
TXO 201810 10500 Put 32 42.5 30 39 39 0 0% 947 6827 7774 10303 38.5 39.5 204 30
TXO 201810 10600 Call 357 362 287 303 303 ▼-19 ▼-5.90% 44 1368 1412 1870 297 305 540 150
TXO 201810 10600 Put 45.5 61 40 54 54 ▲+1 ▲+ 1.89% 1421 8393 9814 13081 54 56 243 40
TXO 201810 10700 Call 260 281 214 230 230 ▼-23 ▼-9.09% 92 527 619 2391 228 232 468 167
TXO 201810 10700 Put 65 89 60 81 81 ▲+3 ▲+ 3.85% 1231 5240 6471 10079 80 82 294 60
TXO 201810 10800 Call 198 208 150 163 163 ▼-19 ▼-10.44% 409 3015 3424 3786 163 164 386 118
TXO 201810 10800 Put 92 125 86 115 115 ▲+6 ▲+ 5.50% 1152 5024 6176 5086 114 117 354 79
TXO 201810 10900 Call 140 144 99 109 109 ▼-18 ▼-14.17% 1097 11381 12478 9062 108 110 310 80
TXO 201810 10900 Put 128 174 123 160 160 ▲+9 ▲+ 5.96% 728 4667 5395 2810 160 166 391 101
TXO 201810 11000 Call 88 94 61 68 68 ▼-13 ▼-16.05% 3199 11198 14397 15446 68 69 300 52
TXO 201810 11000 Put 181 236 173 222 222 ▲+16 ▲+ 7.77% 500 1254 1754 1103 221 224 460 132
TXO 201810 11100 Call 53 57 35.5 41 41 ▼-7.5 ▼-15.46% 1566 11391 12957 11099 40.5 41 180 33
TXO 201810 11100 Put 242 304 237 291 291 ▲+16 ▲+ 5.82% 59 555 614 979 289 294 515 170
TXO 201810 11200 Call 30 33 20 23 23 ▼-4.5 ▼-16.36% 1179 9432 10611 17936 23 23.5 136 19.5
TXO 201810 11200 Put 320 389 313 379 379 ▲+26 ▲+ 7.37% 7 1209 1216 1076 369 378 615 218
TXO 201810 11300 Call 15.5 18 10.5 12.5 12.5 ▼-3 ▼-19.35% 1099 3922 5021 10933 12 13 500 10.5
TXO 201810 11300 Put 402 480 402 470 470 ▲+29 ▲+ 6.58% 0 9 9 41 460 472 655 284
TXO 201810 11400 Call 9 9.6 5.9 6.9 6.9 ▼-1.3 ▼-15.85% 254 1839 2093 6939 6.7 7.2 100 5.9
TXO 201810 11400 Put 575 575 575 575 560 ▲+40 ▲+ 7.48% 0 1 1 23 505 615 750 353
TXO 201810 11500 Call 5.1 5.4 3.4 3.9 3.9 ▼-0.8 ▼-17.02% 297 1263 1560 5810 3.4 4 50 3.4
TXO 201810 11500 Put 650 655 650 655 655 ▲+25 ▲+ 3.97% 1 3 4 11 600 710 830 440
TXO 201810 11600 Call 3.1 3.2 2.1 2.5 2.5 ▼-0.4 ▼-13.79% 91 1088 1179 3796 2.5 2.6 34 2.1
TXO 201810 11600 Put - - - - 755 - - 0 0 0 12 700 810 1000 540
TXO 201810 11700 Call 2 2 1.6 1.8 1.8 ▼-0.2 ▼-10.00% 1 211 212 3019 1.6 1.9 23 1.6
TXO 201810 11700 Put - - - - 855 - - 1 0 1 2 800 910 1110 810
TXO 201810 11800 Call 1.4 1.5 1.2 1.3 1.3 ▼-0.3 ▼-18.75% 21 139 160 1535 1.3 1.4 15.5 0.1
TXO 201810 11800 Put - - - - 950 - - 1 0 1 4 900 1000 1090 850
TXO 201810 11900 Call 1.1 1.1 1.1 1.1 1.1 ▼-0.3 ▼-21.43% 27 13 40 365 0.1 1.2 9.8 0.9
TXO 201810 11900 Put - - - - 1050 - - 0 0 0 0 1000 1100 - -
TXO 201810 12000 Call 1 1 0.9 0.9 0.9 ▼-0.4 ▼-30.77% 0 30 30 502 0.9 1 7.7 0.7
TXO 201810 12000 Put - - - - 1150 - - 0 0 0 0 1100 1200 - -
TXO 201810 12100 Call 0.8 0.8 0.8 0.8 0.8 ▼-0.2 ▼-20.00% 6 28 34 1052 0.8 0.9 6 0.8
TXO 201810 12100 Put - - - - 1250 - - 0 0 0 0 1200 1300 - -
TXO 201810 12200 Call - - - - 0.5 - - 0 0 0 501 0.1 0.9 4.2 0.6
TXO 201810 12200 Put - - - - 1350 - - 0 0 0 0 1300 1400 - -
TXO 201810 12300 Call 0.4 0.5 0.4 0.5 0.5 ▼-0.3 ▼-37.50% 0 5 5 105 0.1 0.7 2.3 0.4
TXO 201810 12300 Put - - - - 1450 - - 0 0 0 0 1400 1500 - -
TXO 201810 12400 Call 0.4 0.4 0.4 0.4 0.4 ▼-0.2 ▼-33.33% 0 3 3 28 0.1 0.6 1 0.4
TXO 201810 12400 Put - - - - 1550 - - 0 0 0 0 1500 1600 - -
TXO 201810 12500 Call - - - - 0.1 - - 0 0 0 84 0.1 356 0.7 0.4
TXO 201810 12500 Put - - - - 1650 - - 0 0 0 0 1600 1700 - -
TXO 201810 12600 Call - - - - 0.1 - - 150 0 150 183 0.1 350 0.5 0.2
TXO 201810 12600 Put - - - - 1750 - - 0 0 0 0 1700 1800 - -
TXO 201810 12700 Call - - - - 0.1 - - 261 0 261 381 0.1 173 0.7 0.2
TXO 201810 12700 Put - - - - 1850 - - 0 0 0 0 1800 1900 - -
TXO 201810 12800 Call 0.3 0.3 0.3 0.3 0.1 ▼-0.1 ▼-25.00% 100 1 101 374 0.1 177 1.2 0.1
TXO 201810 12800 Put - - - - 1950 - - 0 0 0 0 1900 2000 - -
TXO 201811 9000 Call - - - - 1850 - - 0 0 0 0 1790 1890 - -
TXO 201811 9000 Put 8.8 9.7 8.8 9.2 9.2 ▼-0.8 ▼-8.00% 0 70 70 1421 8.8 9.3 28.5 8.8
TXO 201811 9100 Call - - - - 1750 - - 1 0 1 0 1690 1860 1960 1490
TXO 201811 9100 Put 10 10.5 10 10 10 ▼-2.5 ▼-20.00% 0 24 24 117 9.7 11 38 10
TXO 201811 9200 Call - - - - 1650 - - 0 0 0 0 1590 1760 - -
TXO 201811 9200 Put 11.5 12.5 11.5 11.5 11.5 ▼-1 ▼-8.00% 1 53 54 132 9.5 12.5 41 11.5
TXO 201811 9300 Call - - - - 1550 - - 0 0 0 0 1480 1660 - -
TXO 201811 9300 Put 12.5 13.5 12.5 12.5 12.5 ▼-1.5 ▼-10.71% 0 10 10 241 12 13 45 12.5
TXO 201811 9400 Call - - - - 1450 - - 0 0 0 0 1390 1560 - -
TXO 201811 9400 Put 13.5 15.5 13.5 14 14 ▼-3.5 ▼-20.00% 0 14 14 634 14 15 52 13.5
TXO 201811 9500 Call - - - - 1350 - - 0 0 0 0 1280 1460 - -
TXO 201811 9500 Put 15.5 16.5 15.5 16 16 ▼-2 ▼-11.11% 0 12 12 223 13 16.5 67 15.5
TXO 201811 9600 Call - - - - 1260 - - 0 0 0 2 1200 1370 1430 1150
TXO 201811 9600 Put 18.5 19.5 18 18.5 18.5 ▼-2 ▼-9.76% 2 7 9 216 16 19.5 70 16
TXO 201811 9700 Call - - - - 1160 - - 0 0 0 3 1110 1210 1300 1190
TXO 201811 9700 Put 20.5 22.5 20.5 21 21 ▼-2 ▼-8.70% 0 24 24 309 20 24 86 20.5
TXO 201811 9800 Call - - - - 1060 - - 0 0 0 0 1010 1110 - -
TXO 201811 9800 Put 24.5 25 23.5 24.5 24.5 ▼-2.5 ▼-9.26% 0 21 21 187 9.1 24.5 84 23.5
TXO 201811 9900 Call - - - - 970 - - 0 0 0 7 915 1020 1150 870
TXO 201811 9900 Put 27 30.5 27 29 29 ▼-3 ▼-9.38% 1 72 73 250 28 29.5 150 27
TXO 201811 10000 Call - - - - 875 - - 0 0 0 0 820 925 - -
TXO 201811 10000 Put 31.5 37 31 34.5 34.5 ▼-3 ▼-8.00% 38 249 287 663 32 35 125 31
TXO 201811 10100 Call - - - - 780 - - 0 0 0 6 725 835 795 760
TXO 201811 10100 Put 38.5 44 37 43 43 ▼-1.5 ▼-3.37% 23 264 287 558 27.5 43 129 37
TXO 201811 10200 Call - - - - 690 - - 0 0 0 3 635 745 705 570
TXO 201811 10200 Put 46.5 54 45.5 52 52 ▼-2 ▼-3.70% 21 636 657 868 47 54 162 45.5
TXO 201811 10300 Call - - - - 605 - - 0 0 0 2 550 655 615 505
TXO 201811 10300 Put 59 67 56 63 63 ▼-4 ▼-5.97% 34 133 167 827 60 67 176 56
TXO 201811 10400 Call 515 515 515 515 515 ▼-25 ▼-4.63% 3 1 4 10 463 570 590 412
TXO 201811 10400 Put 71 82 69 80 80 ▼-1 ▼-1.23% 124 158 282 352 80 81 202 69
TXO 201811 10500 Call 461 461 437 437 437 ▼-24 ▼-5.21% 0 3 3 16 384 493 461 364
TXO 201811 10500 Put 89 106 85 101 101 ▲+1 ▲+ 1.00% 44 170 214 383 100 102 240 81
TXO 201811 10600 Call 413 413 413 413 365 ▲+27 ▲+ 6.99% 6 1 7 75 362 420 510 285
TXO 201811 10600 Put 111 132 108 126 126 ▲+1 ▲+ 0.80% 125 170 295 319 110 127 302 100
TXO 201811 10700 Call 334 342 288 289 296 ▼-23 ▼-7.37% 4 15 19 123 277 390 440 238
TXO 201811 10700 Put 140 165 135 157 157 ▲+3 ▲+ 1.95% 6 55 61 173 111 163 344 116
TXO 201811 10800 Call 272 272 226 234 234 ▼-17 ▼-6.77% 9 72 81 282 125 240 421 190
TXO 201811 10800 Put 181 207 181 198 198 ▲+5 ▲+ 2.59% 5 70 75 130 196 198 402 145
TXO 201811 10900 Call 215 216 175 182 182 ▼-16 ▼-8.08% 1 190 191 817 180 185 295 149
TXO 201811 10900 Put 210 248 210 248 248 ▲+8 ▲+ 3.33% 2 32 34 106 162 254 398 176
TXO 201811 11000 Call 162 165 132 136 136 ▼-15 ▼-9.93% 20 145 165 773 133 141 283 107
TXO 201811 11000 Put 266 302 263 302 302 ▲+12 ▲+ 4.14% 2 22 24 56 289 302 437 230
TXO 201811 11100 Call 125 125 97 100 100 ▼-10 ▼-9.09% 5 70 75 363 96 101 227 82
TXO 201811 11100 Put 320 363 317 363 363 ▲+14 ▲+ 4.01% 1 9 10 19 270 417 555 281
TXO 201811 11200 Call 88 89 67 72 72 ▼-9 ▼-11.11% 31 727 758 984 67 72 250 60
TXO 201811 11200 Put 390 436 384 436 436 ▲+14 ▲+ 3.32% 2 5 7 12 424 488 480 349
TXO 201811 11300 Call 61 63 47 50 50 ▼-7 ▼-12.28% 51 785 836 1220 45.5 51 141 44
TXO 201811 11300 Put 464 525 464 525 510 ▲+29 ▲+ 5.85% 0 48 48 43 510 525 525 435
TXO 201811 11400 Call 42.5 44 32 33.5 33.5 ▼-6 ▼-15.19% 49 207 256 617 33 35 100 31.5
TXO 201811 11400 Put 555 610 555 610 595 ▲+30 ▲+ 5.17% 0 41 41 44 590 640 710 500
TXO 201811 11500 Call 29.5 30 21.5 23.5 23.5 ▼-3.5 ▼-12.96% 2 63 65 394 21 25 73 21.5
TXO 201811 11500 Put - - - - 685 - - 0 0 0 0 630 735 - -
TXO 201811 11600 Call 20 20 15 16 16 ▼-2.5 ▼-13.51% 13 50 63 331 15 16.5 52 15
TXO 201811 11600 Put - - - - 780 - - 0 0 0 0 725 830 835 575
TXO 201811 11700 Call 13.5 13.5 10.5 10.5 10.5 ▼-2 ▼-16.00% 4 127 131 951 10.5 13 37 10.5
TXO 201811 11700 Put - - - - 875 - - 0 0 0 0 820 925 - -
TXO 201811 11800 Call 8.5 8.5 7 7.8 7.8 ▼-2 ▼-20.41% 0 7 7 1243 0.3 7.8 24 7
TXO 201811 11800 Put 965 965 965 965 970 ▲+15 ▲+ 1.58% 0 1 1 5 915 1020 995 840
TXO 201811 11900 Call 5.6 5.6 5.3 5.3 5.3 ▼-1.7 ▼-24.29% 2 35 37 284 5.3 56 15.5 5.3
TXO 201811 11900 Put - - - - 1070 - - 0 0 0 1 1010 1120 900 900
TXO 201811 12000 Call - - - - 3.5 - - 0 0 0 198 3.5 54 12 4.7
TXO 201811 12000 Put - - - - 1160 - - 0 0 0 1 1110 1210 1490 1010
TXO 201811 12100 Call 2.9 2.9 2.9 2.9 2.9 ▲+1 ▲+ 52.63% 0 1 1 68 0.1 3.1 4.7 0.1
TXO 201811 12100 Put - - - - 1260 - - 0 0 0 1 1210 1310 1190 1160
TXO 201811 12200 Call - - - - 2.5 - - 0 0 0 25 0.1 52 3.6 3.6
TXO 201811 12200 Put - - - - 1360 - - 0 0 0 0 1250 1420 1410 1290
TXO 201811 12300 Call - - - - 2.1 - - 0 0 0 4 0.1 52 3.4 3.4
TXO 201811 12300 Put - - - - 1460 - - 0 0 0 0 1350 1530 - -
TXO 201811 12400 Call 1.8 1.8 1.8 1.8 1.8 ▲+1.4 ▲+ 350.00% 36 8 44 44 0.1 51 1.8 1.6
TXO 201811 12400 Put - - - - 1560 - - 0 0 0 0 1450 1620 - -
TXO 201811 12500 Call 1.5 1.5 1.5 1.5 1.5 ▲+1.3 ▲+ 650.00% 0 10 10 10 0.1 51 1.5 1.5
TXO 201811 12500 Put - - - - 1660 - - 0 0 0 0 1550 1720 - -
TXO 201811 12600 Call - - - - 0.1 - - 0 0 0 0 0.1 1.4 - -
TXO 201811 12600 Put - - - - 1760 - - 0 0 0 0 1650 1820 - -
TXO 201811 12700 Call - - - - 0.1 - - 0 0 0 0 0.1 51 - -
TXO 201811 12700 Put - - - - 1860 - - 0 0 0 0 1750 1930 - -
TXO 201811 12800 Call 1 1 1 1 0.1 ▲+0.9 - 0 3 3 3 0.1 51 1 1
TXO 201811 12800 Put - - - - 1960 - - 0 0 0 0 1850 2030 - -
TXO 201812 8200 Call - - - - 2630 - - 0 0 0 1 2560 2740 2480 1200
TXO 201812 8200 Put 8.5 9 8.2 8.4 8.4 ▼-0.8 ▼-8.70% 10 199 209 3368 8 9 90 8.2
TXO 201812 8300 Call - - - - 2530 - - 0 0 0 0 2460 2640 - -
TXO 201812 8300 Put - - - - 9.1 - - 0 0 0 0 1.5 58 - -
TXO 201812 8400 Call - - - - 2440 - - 0 0 0 0 2360 2540 2200 970
TXO 201812 8400 Put - - - - 9.9 - - 0 0 0 1483 9.9 10.5 120 11
TXO 201812 8500 Call - - - - 2340 - - 0 0 0 0 2280 2440 - -
TXO 201812 8500 Put - - - - 11.5 - - 0 0 0 0 2.7 11.5 - -
TXO 201812 8600 Call - - - - 2240 - - 0 0 0 0 2180 2340 1880 1690
TXO 201812 8600 Put 13 13 13 13 13 0 0% 0 47 47 2269 11 30.5 208 13
TXO 201812 8700 Call - - - - 2140 - - 0 0 0 0 2080 2250 - -
TXO 201812 8700 Put - - - - 13.5 - - 0 0 0 0 2.9 63 - -
TXO 201812 8800 Call - - - - 2040 - - 0 0 0 1 1980 2150 2120 1700
TXO 201812 8800 Put 14 14 14 14 14 ▼-1 ▼-6.67% 0 2 2 2490 13 39.5 224 14
TXO 201812 8900 Call - - - - 1940 - - 0 0 0 0 1880 2050 - -
TXO 201812 8900 Put - - - - 16 - - 0 0 0 0 2.8 65 - -
TXO 201812 9000 Call 1920 1920 1920 1920 1850 ▲+60 ▲+ 3.23% 0 1 1 10 1770 1960 1920 1270
TXO 201812 9000 Put 19 19 17.5 18 18 ▼-1.5 ▼-7.69% 0 42 42 1783 15 18 315 7.3
TXO 201812 9100 Call - - - - 1750 - - 0 0 0 0 1690 1850 - -
TXO 201812 9100 Put 19 19 19 19 19 ▼-3 ▼-13.64% 0 3 3 3 7.4 69 19 19
TXO 201812 9200 Call - - - - 1650 - - 0 0 0 5 1590 1750 1730 1070
TXO 201812 9200 Put 21 22 21 21 21 ▼-3 ▼-12.50% 0 19 19 2601 11.5 71 360 21
TXO 201812 9300 Call - - - - 1550 - - 0 0 0 0 1490 1660 - -
TXO 201812 9300 Put 23 23 23 23 23 ▼-3 ▼-11.54% 0 1 1 1 21 73 23 23
TXO 201812 9400 Call - - - - 1450 - - 0 0 0 10 1400 1500 840 840
TXO 201812 9400 Put 25 26.5 25 26 26 ▼-3.5 ▼-11.86% 1 12 13 677 24 76 400 25
TXO 201812 9500 Call - - - - 1350 - - 0 0 0 0 1310 1410 - -
TXO 201812 9500 Put - - - - 29.5 - - 0 0 0 0 12.5 30.5 - -
TXO 201812 9600 Call - - - - 1260 - - 0 0 0 53 1250 1310 1340 655
TXO 201812 9600 Put 35 35 33 33 33 ▼-3.5 ▼-9.59% 1 37 38 1227 15 83 385 33
TXO 201812 9700 Call - - - - 1170 - - 0 0 0 0 1120 1220 - -
TXO 201812 9700 Put 38.5 40 38.5 39 39 ▼-3 ▼-7.14% 0 7 7 7 15.5 40 40 38.5
TXO 201812 9800 Call - - - - 1070 - - 0 0 0 14 1020 1120 1230 550
TXO 201812 9800 Put 45 47 45 45 45 ▼-4 ▼-8.16% 0 29 29 907 42 45 443 45
TXO 201812 9900 Call - - - - 980 - - 0 0 0 0 930 1030 - -
TXO 201812 9900 Put 49 55 48.5 51 51 ▼-6 ▼-10.53% 0 30 30 25 22 53 55 48.5
TXO 201812 10000 Call 955 955 890 890 890 ▼-20 ▼-2.20% 0 4 4 70 885 905 1100 460
TXO 201812 10000 Put 59 66 55 62 62 ▼-3 ▼-4.62% 0 182 182 1224 62 64 565 55
TXO 201812 10100 Call - - - - 805 - - 0 0 0 0 750 855 - -
TXO 201812 10100 Put 72 76 71 71 71 ▼-6 ▼-7.79% 0 11 11 11 32 118 76 71
TXO 201812 10200 Call - - - - 715 - - 0 0 0 85 710 770 900 345
TXO 201812 10200 Put 80 89 80 88 88 ▼-1 ▼-1.12% 20 16 36 629 86 90 595 70
TXO 201812 10300 Call - - - - 635 - - 0 0 0 0 580 685 - -
TXO 201812 10300 Put 105 105 100 105 105 ▲+6 ▲+ 6.06% 0 24 24 15 46 108 105 100
TXO 201812 10400 Call - - - - 555 - - 0 0 0 168 498 555 700 257
TXO 201812 10400 Put 115 130 110 127 127 ▲+2 ▲+ 1.60% 15 72 87 1011 124 135 685 101
TXO 201812 10500 Call 515 515 515 515 475 ▲+49 ▲+ 10.52% 0 2 2 2 233 - 515 515
TXO 201812 10500 Put 146 148 145 146 146 ▼-10 ▼-6.41% 0 6 6 4 145 201 148 145
TXO 201812 10600 Call 408 413 408 413 413 ▼-8 ▼-1.90% 0 15 15 327 210 410 595 208
TXO 201812 10600 Put 161 182 158 181 181 ▲+2 ▲+ 1.12% 3 22 25 493 158 182 820 145
TXO 201812 10700 Call 335 338 335 338 345 ▲+3 ▲+ 0.90% 0 9 9 9 322 431 338 335
TXO 201812 10700 Put 208 218 208 215 215 ▼-17 ▼-7.33% 0 5 5 5 142 217 218 208
TXO 201812 10800 Call 291 291 275 275 270 ▼-25 ▼-8.33% 0 16 16 114 253 287 452 134
TXO 201812 10800 Put 252 252 252 252 268 ▼-4 ▼-1.56% 4 3 7 268 253 283 940 100
TXO 201812 10900 Call 226 233 226 233 233 ▲+4 ▲+ 1.75% 0 12 12 11 178 310 233 226
TXO 201812 10900 Put 303 303 303 303 303 ▼-25 ▼-7.62% 0 1 1 1 222 355 303 303
TXO 201812 11000 Call 190 190 180 180 180 ▼-18 ▼-9.09% 0 10 10 380 171 184 330 95
TXO 201812 11000 Put 318 352 318 352 352 ▲+3 ▲+ 0.86% 0 3 3 356 280 358 1030 265
TXO 201812 11100 Call 162 162 138 143 143 ▼-5 ▼-3.38% 0 10 10 8 142 161 162 138
TXO 201812 11100 Put 400 412 400 412 412 ▼-32 ▼-7.21% 0 3 3 1 401 - 412 400
TXO 201812 11200 Call 119 119 108 110 110 ▼-9 ▼-7.56% 1 37 38 395 101 112 765 68
TXO 201812 11200 Put - - - - 477 - - 0 0 0 74 468 486 1200 365
TXO 201812 11300 Call 98 98 81 81 81 ▼-10 ▼-10.99% 0 17 17 9 47.5 92 98 81
TXO 201812 11300 Put - - - - 550 - - 0 0 0 0 258 1230 - -
TXO 201812 11400 Call 73 73 60 62 62 ▼-7 ▼-10.14% 1 32 33 607 55 65 211 43
TXO 201812 11400 Put 635 635 635 635 635 ▲+15 ▲+ 2.42% 0 1 1 10 580 685 1380 486
TXO 201812 11500 Call 54 54 45 46 46 ▼-7 ▼-13.21% 0 17 17 14 19 53 54 45
TXO 201812 11500 Put - - - - 720 - - 0 0 0 0 665 770 - -
TXO 201812 11600 Call 39 39 33.5 34 34 ▼-4.5 ▼-11.69% 0 42 42 527 32 38.5 364 10
TXO 201812 11600 Put - - - - 805 - - 0 0 0 11 750 855 1280 610
TXO 201812 11700 Call 30 30 24.5 24.5 24.5 ▼-4.5 ▼-15.52% 0 10 10 10 26.5 29 30 24.5
TXO 201812 11700 Put - - - - 900 - - 0 0 0 0 850 950 - -
TXO 201812 11800 Call 22 22 18 18 20 ▼-3 ▼-14.29% 1 82 83 815 18.5 21 120 17.5
TXO 201812 11800 Put - - - - 990 - - 0 0 0 11 935 1040 1170 755
TXO 201812 11900 Call 15 15 13 13 13 ▼-2 ▼-13.33% 0 2 2 2 2.6 17 15 13
TXO 201812 11900 Put - - - - 1080 - - 0 0 0 0 1030 1130 - -
TXO 201812 12000 Call 10 10.5 10 10.5 10.5 ▼-1.5 ▼-12.50% 0 37 37 813 10 12 90 10
TXO 201812 12000 Put - - - - 1180 - - 0 0 0 1 1130 1230 1730 800
TXO 201812 12100 Call 8 8 8 8 8 ▲+0.7 ▲+ 9.59% 0 1 1 1 0.4 8.2 8 8
TXO 201812 12100 Put - - - - 1280 - - 0 0 0 0 1230 1330 - -
TXO 201812 12200 Call - - - - 6.6 - - 0 0 0 209 0.5 57 800 5.3
TXO 201812 12200 Put - - - - 1370 - - 0 0 0 1 1320 1430 1630 1630
TXO 201812 12300 Call - - - - 5.4 - - 0 0 0 0 0.2 54 - -
TXO 201812 12300 Put - - - - 1470 - - 0 0 0 0 1370 1530 - -
TXO 201812 12400 Call 4.4 4.4 4.2 4.2 4.2 0 0% 0 4 4 407 0.1 9.2 58 4.2
TXO 201812 12400 Put - - - - 1570 - - 0 0 0 0 1470 1630 - -
TXO 201812 12500 Call - - - - 3.5 - - 0 0 0 0 0.1 52 - -
TXO 201812 12500 Put - - - - 1670 - - 0 0 0 0 1560 1740 - -
TXO 201812 12600 Call - - - - 3.2 - - 0 0 0 325 0.1 16.5 33 3.3
TXO 201812 12600 Put - - - - 1770 - - 0 0 0 4 1660 1830 2540 2540
TXO 201812 12700 Call - - - - 2.9 - - 0 0 0 0 0.1 51 - -
TXO 201812 12700 Put - - - - 1870 - - 0 0 0 0 1760 1940 - -
TXO 201812 12800 Call - - - - 2.6 - - 0 0 0 941 0.1 52 28 2.3
TXO 201812 12800 Put - - - - 1970 - - 0 0 0 0 1860 2030 2190 1890
TXO 201812 12900 Call - - - - 2.3 - - 0 0 0 0 0.1 52 - -
TXO 201812 12900 Put - - - - 2070 - - 0 0 0 0 1960 2130 - -
TXO 201812 13000 Call 2 2 2 2 2 ▼-0.3 ▼-13.04% 0 25 25 319 1.8 51 20 1.9
TXO 201812 13000 Put - - - - 2170 - - 0 0 0 0 2060 2230 3000 2500
TXO 201812 13100 Call - - - - 1.9 - - 0 0 0 0 0.1 1.9 - -
TXO 201812 13100 Put - - - - 2270 - - 0 0 0 0 2160 2330 - -
TXO 201812 13200 Call - - - - 1.8 - - 0 0 0 1480 0.1 51 16 1.6
TXO 201812 13200 Put - - - - 2370 - - 0 0 0 8 2260 2430 3120 2410
TXO 201812 13300 Call - - - - 1.7 - - 0 0 0 0 0.1 51 - -
TXO 201812 13300 Put - - - - 2470 - - 0 0 0 0 2360 2530 - -
TXO 201812 13400 Call - - - - 1.6 - - 0 0 0 4346 1.3 8.9 13 1.7
TXO 201812 13400 Put - - - - 2570 - - 0 0 0 21 2460 2630 3090 2600
TXO 201812 13500 Call - - - - 1.5 - - 0 0 0 0 0.1 51 - -
TXO 201812 13500 Put - - - - 2670 - - 0 0 0 0 2560 2740 - -
TXO 201812 13600 Call 1.2 1.4 1.1 1.4 1.4 0 0% 1 50 51 6318 1 1.4 5.4 1.1
TXO 201812 13600 Put - - - - 2770 - - 0 0 0 0 2660 2830 3250 2220
TXO 201903 8400 Call - - - - 2410 - - 1 0 1 1 2350 2510 2600 2430
TXO 201903 8400 Put 34 34.5 32.5 33 33 ▼-2.5 ▼-7.04% 2 48 50 2217 33 59 106 32.5
TXO 201903 8600 Call - - - - 2220 - - 0 0 0 3 2160 2320 1910 1700
TXO 201903 8600 Put 37.5 39 37 39 39 ▼-3 ▼-7.14% 0 46 46 840 38 87 131 37
TXO 201903 8800 Call - - - - 2020 - - 0 0 0 0 1960 2120 - -
TXO 201903 8800 Put 45 45 45 45 45 ▼-3 ▼-6.25% 0 2 2 715 44 93 138 44
TXO 201903 9000 Call - - - - 1830 - - 0 0 0 0 1770 1930 1700 1260
TXO 201903 9000 Put 50 52 50 52 52 ▼-3 ▼-5.45% 0 85 85 115 49.5 100 173 50
TXO 201903 9200 Call - - - - 1640 - - 0 0 0 11 1590 1690 1930 1270
TXO 201903 9200 Put 62 62 62 62 62 ▲+2 ▲+ 3.33% 0 1 1 936 60 62 209 62
TXO 201903 9400 Call - - - - 1460 - - 0 0 0 50 1410 1510 1500 1000
TXO 201903 9400 Put 76 76 73 75 75 ▼-3 ▼-3.85% 0 28 28 1707 45.5 75 244 73
TXO 201903 9600 Call - - - - 1280 - - 0 0 0 51 1230 1330 1090 795
TXO 201903 9600 Put 93 95 93 95 95 0 0% 0 9 9 192 93 124 297 93
TXO 201903 9800 Call - - - - 1090 - - 0 0 0 52 112 - 1220 565
TXO 201903 9800 Put 119 120 118 120 120 ▼-3 ▼-2.44% 0 6 6 116 105 118 350 118
TXO 201903 10000 Call 975 975 975 975 935 ▲+20 ▲+ 2.09% 0 1 1 124 930 955 1050 570
TXO 201903 10000 Put 140 153 140 151 151 0 0% 0 9 9 445 137 167 790 138
TXO 201903 10200 Call 780 780 780 780 780 ▼-15 ▼-1.89% 0 1 1 45 760 800 860 418
TXO 201903 10200 Put - - - - 190 - - 0 0 0 1201 190 209 510 174
TXO 201903 10400 Call 630 635 630 635 635 ▼-15 ▼-2.31% 0 19 19 66 615 655 740 430
TXO 201903 10400 Put 233 246 229 246 246 ▼-3 ▼-1.20% 0 8 8 333 245 263 595 207
TXO 201903 10600 Call 499 499 499 499 499 ▼-21 ▼-4.04% 0 1 1 43 480 520 610 294
TXO 201903 10600 Put 312 312 312 312 312 ▼-6 ▼-1.89% 1 1 2 285 295 335 710 278
TXO 201903 10800 Call 381 381 381 381 381 ▼-12 ▼-3.05% 0 4 4 73 362 402 525 244
TXO 201903 10800 Put 385 389 385 389 395 0 0% 3 4 7 102 377 417 820 100
TXO 201903 11000 Call 312 312 283 286 286 ▼-13 ▼-4.35% 0 8 8 132 283 300 391 182
TXO 201903 11000 Put - - - - 495 - - 0 0 0 45 475 515 830 423
TXO 201903 11200 Call 230 230 205 205 205 ▼-9 ▼-4.21% 0 5 5 229 192 217 300 135
TXO 201903 11200 Put - - - - 615 - - 0 0 0 20 595 635 1100 494
TXO 201903 11400 Call 150 150 140 143 143 ▼-6 ▼-4.03% 0 7 7 305 129 159 225 93
TXO 201903 11400 Put - - - - 755 - - 0 0 0 8 740 770 1270 575
TXO 201903 11600 Call 106 106 96 96 96 ▼-5 ▼-4.95% 2 9 11 338 94 106 162 74
TXO 201903 11600 Put - - - - 910 - - 0 0 0 19 890 925 1430 130
TXO 201903 11800 Call 65 66 65 66 66 ▼-2 ▼-2.94% 0 6 6 259 55 70 113 53
TXO 201903 11800 Put - - - - 1080 - - 0 0 0 14 1020 1120 1230 845
TXO 201903 12000 Call 45 45 41.5 42 42 ▼-4.5 ▼-9.68% 0 9 9 306 38 47 77 18.5
TXO 201903 12000 Put 1200 1200 1200 1200 1250 ▼-40 ▼-3.23% 0 1 1 2 1200 1300 1310 1060
TXO 201903 12200 Call 28 29 28 28 28 ▼-2.5 ▼-8.20% 0 6 6 205 10.5 28 51 24.5
TXO 201903 12200 Put - - - - 1440 - - 0 0 0 1 1380 1490 1820 1400
TXO 201903 12400 Call - - - - 18 - - 0 0 0 74 18 71 37 17
TXO 201903 12400 Put - - - - 1630 - - 0 0 0 0 1510 1700 1920 1600
TXO 201903 12600 Call - - - - 11 - - 0 0 0 179 2.1 13 23 12
TXO 201903 12600 Put - - - - 1820 - - 0 0 0 5 1720 1880 2200 900
TXO 201903 12800 Call - - - - 8.9 - - 0 0 0 79 1.1 60 20 8.8
TXO 201903 12800 Put - - - - 2010 - - 0 0 0 0 1910 2080 - -
TXO 201903 13000 Call - - - - 6.8 - - 10 0 10 49 6.8 57 50 2.2
TXO 201903 13000 Put - - - - 2210 - - 0 0 0 2 2110 2270 3050 1670
TXO 201903 13200 Call - - - - 2.3 - - 0 0 0 46 0.2 55 11.5 0.2
TXO 201903 13200 Put - - - - 2410 - - 0 0 0 28 2310 2470 2960 1600
TXO 201903 13400 Call - - - - 1.3 - - 0 0 0 830 0.1 54 5.7 3.9
TXO 201903 13400 Put - - - - 2610 - - 0 0 0 0 2500 2670 - -
TXO 201906 8600 Call - - - - 2200 - - 0 0 0 0 2140 2300 - -
TXO 201906 8600 Put 40.5 68 40.5 67 67 ▲+54 ▲+ 415.38% 0 233 233 150 60 66 68 40.5
TXO 201906 8800 Call 2110 2110 2110 2110 2010 ▲+110 ▲+ 5.50% 0 1 1 1 1960 2080 2110 2110
TXO 201906 8800 Put 77 79 77 79 79 ▲+57.5 ▲+ 267.44% 0 14 14 10 27.5 79 79 77
TXO 201906 9000 Call - - - - 1830 - - 0 0 0 0 1770 1930 - -
TXO 201906 9000 Put 91 92 91 92 92 ▲+58 ▲+ 170.59% 0 6 6 6 41.5 92 92 91
TXO 201906 9200 Call - - - - 1650 - - 0 0 0 0 1590 1740 - -
TXO 201906 9200 Put 108 110 106 107 107 ▲+56 ▲+ 109.80% 0 37 37 37 60 109 110 106
TXO 201906 9400 Call - - - - 1470 - - 0 0 0 0 1420 1520 - -
TXO 201906 9400 Put 134 134 128 130 130 ▲+55 ▲+ 73.33% 0 30 30 25 81 131 134 128
TXO 201906 9600 Call - - - - 1300 - - 0 0 0 0 1250 1350 - -
TXO 201906 9600 Put 150 162 146 157 157 ▲+51 ▲+ 48.11% 0 73 73 73 108 160 162 146
TXO 201906 9800 Call - - - - 1140 - - 0 0 0 0 55 - - -
TXO 201906 9800 Put 191 194 190 194 194 ▲+47 ▲+ 31.97% 0 15 15 14 190 199 194 190
TXO 201906 10000 Call - - - - 980 - - 0 0 0 0 965 995 - -
TXO 201906 10000 Put 225 239 221 235 235 ▲+38 ▲+ 19.29% 0 38 38 30 233 240 239 221
TXO 201906 10200 Call - - - - 815 - - 0 0 0 0 820 855 - -
TXO 201906 10200 Put - - - - 272 - - 0 0 0 0 273 300 - -
TXO 201906 10400 Call 690 695 690 695 695 ▲+55 ▲+ 8.59% 0 19 19 19 680 720 695 690
TXO 201906 10400 Put - - - - 355 - - 0 0 0 0 335 375 - -
TXO 201906 10600 Call 600 600 600 600 570 ▲+80 ▲+ 15.38% 0 6 6 6 555 595 600 600
TXO 201906 10600 Put 400 426 400 426 426 ▲+8 ▲+ 1.91% 0 10 10 10 407 444 426 400
TXO 201906 10800 Call 449 474 449 457 457 ▲+39 ▲+ 9.33% 0 10 10 10 449 483 474 449
TXO 201906 10800 Put 493 493 493 493 510 ▼-22 ▼-4.27% 0 4 4 4 495 535 493 493
TXO 201906 11000 Call 388 388 359 359 359 ▲+30 ▲+ 9.12% 0 17 17 17 347 367 388 359
TXO 201906 11000 Put 580 580 580 580 610 ▼-45 ▼-7.20% 0 6 6 6 605 640 580 580
TXO 201906 11200 Call 249 300 249 278 278 ▲+23 ▲+ 9.02% 0 7 7 3 261 284 300 249
TXO 201906 11200 Put - - - - 735 - - 0 0 0 0 715 755 - -
TXO 201906 11400 Call 220 224 213 215 215 ▲+21 ▲+ 10.82% 0 218 218 201 200 216 224 213
TXO 201906 11400 Put - - - - 870 - - 0 0 0 0 850 890 - -
TXO 201906 11600 Call 166 166 158 158 158 ▲+13 ▲+ 8.97% 0 16 16 10 143 160 166 158
TXO 201906 11600 Put - - - - 1010 - - 0 0 0 0 990 1030 - -
TXO 201906 11800 Call 109 127 109 117 117 ▲+10 ▲+ 9.35% 0 26 26 23 101 118 127 109
TXO 201906 11800 Put - - - - 1160 - - 0 0 0 0 1110 1210 - -
TXO 201906 12000 Call 80 88 80 84 84 ▲+7 ▲+ 9.09% 0 27 27 27 82 85 88 80
TXO 201906 12000 Put - - - - 1330 - - 0 0 0 0 1280 1380 - -
TXO 201906 12200 Call 61 63 60 60 60 ▲+5 ▲+ 9.09% 0 34 34 28 38 62 63 60
TXO 201906 12200 Put - - - - 1500 - - 0 0 0 0 1410 1560 - -
TXO 201906 12400 Call 44 45 43 44 44 ▲+5.5 ▲+ 14.29% 0 33 33 33 19 46 45 43
TXO 201906 12400 Put - - - - 1690 - - 0 0 0 0 1590 1760 - -
TXO 201906 12600 Call 32 32 31.5 31.5 31.5 ▲+5 ▲+ 18.87% 0 30 30 30 8.1 33.5 32 31.5
TXO 201906 12600 Put - - - - 1870 - - 0 0 0 0 1780 1940 - -
TXO 201906 12800 Call 25 25 25 25 25 ▲+7 ▲+ 38.89% 0 2 2 2 5 49.5 25 25
TXO 201906 12800 Put - - - - 2070 - - 0 0 0 0 1970 2130 - -
TXO 201906 13000 Call 17.5 17.5 17.5 17.5 17.5 ▲+5.5 ▲+ 45.83% 0 70 70 70 17.5 20 17.5 17.5
TXO 201906 13000 Put - - - - 2260 - - 0 0 0 0 2160 2320 - -
TXO 201906 13200 Call 14.5 14.5 13 13 13 ▲+5 ▲+ 62.50% 0 5 5 5 6.5 14.5 14.5 13
TXO 201906 13200 Put - - - - 2450 - - 0 0 0 0 2350 2510 - -
                    小計: 75849 444648 520497438724        
*成交量與未沖銷契約量均含鉅額交易成交之契約