線上講堂 購物商城 暢銷排行 實體課程 影音頻道 台股資訊 指標選股 時事新聞 全球財經 書籍出版
 
數位卡片
交易中心
焦點
主題
最新
自媒
個股
商城
券商
投顧
海外
新聞

台指選擇權收盤行情表

111年01月21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
202201W4
 16300 Call - - - - 1620 - - 0 0 0 0 1430 1740 - -
TXO
202201W4
 16300 Put 0.9 4.1 0.9 2.3 2.3 ▲+2.2 - 0 1038 1038 663 2.3 2.4 4.1 0.9
TXO
202201W4
 16400 Call - - - - 1520 - - 0 0 0 0 1330 1650 - -
TXO
202201W4
 16400 Put 2.7 4.5 2 2.6 2.6 ▲+1.7 ▲+188.89% 99 436 535 353 2.3 3.2 4.5 0.4
TXO
202201W4
 16500 Call - - - - 1420 - - 0 0 0 0 1240 1550 - -
TXO
202201W4
 16500 Put 2.7 5.3 1.7 3.1 3.1 ▲+2.1 ▲+210.00% 146 2161 2307 4035 2.8 3.6 6.4 0.5
TXO
202201W4
 16600 Call - - - - 1320 - - 0 0 0 0 1140 1450 - -
TXO
202201W4
 16600 Put 2.5 6.3 2.4 4 4 ▲+2.8 ▲+233.33% 35 679 714 1116 3.4 4.7 7 0.6
TXO
202201W4
 16700 Call - - - - 1230 - - 0 0 0 0 1040 1350 - -
TXO
202201W4
 16700 Put 2.9 7.4 2.9 4.6 4.6 ▲+3.1 ▲+206.67% 18 886 904 1590 4.3 5.6 8 1
TXO
202201W4
 16800 Call - - - - 1130 - - 0 0 0 0 935 1250 - -
TXO
202201W4
 16800 Put 3.3 9 2.5 5.5 5.5 ▲+4 ▲+266.67% 5 1191 1196 3104 5.4 5.6 9.1 1.2
TXO
202201W4
 16900 Call - - - - 1030 - - 0 0 0 0 860 1170 - -
TXO
202201W4
 16900 Put 1.8 11.5 1.8 7.2 7.2 ▲+5.5 ▲+323.53% 101 2643 2744 3221 6.6 7.2 11.5 0.4
TXO
202201W4
 17000 Call - - - - 930 - - 0 0 0 0 745 1060 - -
TXO
202201W4
 17000 Put 3.3 15 3.3 8.9 8.9 ▲+6.7 ▲+304.55% 113 3140 3253 3972 8.9 9.3 15 1.7
TXO
202201W4
 17100 Call - - - - 830 - - 0 0 0 0 790 965 - -
TXO
202201W4
 17100 Put 3.7 19.5 3.7 11.5 11.5 ▲+8.8 ▲+325.93% 183 5011 5194 4621 11.5 12 19.5 2.1
TXO
202201W4
 17200 Call 750 750 720 735 735 ▼-315 ▼-30.00% 0 11 11 8 725 745 750 720
TXO
202201W4
 17200 Put 6 25.5 1.5 16 16 ▲+13 ▲+433.33% 311 6689 7000 3750 15.5 16.5 25.5 1.5
TXO
202201W4
 17300 Call 625 625 625 625 640 ▼-325 ▼-34.21% 0 1 1 1 500 780 625 625
TXO
202201W4
 17300 Put 5.9 33.5 0.6 21.5 21.5 ▲+17.7 ▲+465.79% 246 8758 9004 3797 21 21.5 33.5 0.6
TXO
202201W4
 17400 Call 645 645 515 535 550 ▼-320 ▼-37.43% 0 9 9 3 407 685 660 515
TXO
202201W4
 17400 Put 10.5 44.5 8.2 29 29 ▲+23.7 ▲+447.17% 403 15674 16077 4411 28 29 44.5 1
TXO
202201W4
 17500 Call 530 555 425 460 460 ▼-295 ▼-39.07% 0 50 50 9 408 467 775 425
TXO
202201W4
 17500 Put 13.5 58 12.5 38.5 38.5 ▲+31.6 ▲+457.97% 1025 22896 23921 6905 38 39 58 4.1
TXO
202201W4
 17600 Call 493 493 342 370 370 ▼-290 ▼-43.94% 1 98 99 47 301 380 690 342
TXO
202201W4
 17600 Put 18 76 18 51 51 ▲+41 ▲+410.00% 817 29364 30181 9327 51 53 76 5.8
TXO
202201W4
 17700 Call 400 400 265 287 287 ▼-278 ▼-49.20% 5 116 121 78 257 300 650 265
TXO
202201W4
 17700 Put 28.5 99 26 70 70 ▲+55 ▲+366.67% 2303 27168 29471 6302 70 71 99 9.1
TXO
202201W4
 17750 Call 318 339 228 250 250 ▼-270 ▼-51.92% 2 300 302 144 250 260 565 228
TXO
202201W4
 17750 Put 38 112 30.5 80 80 ▲+60.5 ▲+310.26% 1885 14948 16833 3261 80 83 112 11
TXO
202201W4
 17800 Call 314 330 194 215 215 ▼-262 ▼-54.93% 17 2074 2091 434 214 218 515 194
TXO
202201W4
 17800 Put 44 131 42 94 94 ▲+70 ▲+291.67% 3203 25329 28532 6449 94 96 131 15
TXO
202201W4
 17850 Call 200 280 164 183 183 ▼-245 ▼-57.24% 1 2036 2037 408 180 183 515 164
TXO
202201W4
 17850 Put 68 149 58 111 111 ▲+83 ▲+296.43% 2396 18373 20769 3943 109 112 149 20
TXO
202201W4
 17900 Call 205 251 135 150 150 ▼-235 ▼-61.04% 21 7272 7293 1905 149 152 482 135
TXO
202201W4
 17900 Put 70 171 70 130 130 ▲+95 ▲+271.43% 3713 25404 29117 5188 127 131 171 24.5
TXO
202201W4
 17950 Call 160 214 108 121 121 ▼-222 ▼-64.72% 28 8677 8705 1737 120 122 400 108
TXO
202201W4
 17950 Put 80 195 80 150 150 ▲+107 ▲+248.84% 3897 15562 19459 2714 148 152 195 30.5
TXO
202201W4
 18000 Call 166 192 86 96 96 ▼-208 ▼-68.42% 185 20882 21067 4212 95 96 400 86
TXO
202201W4
 18000 Put 104 222 96 175 175 ▲+122 ▲+230.19% 7648 23670 31318 3870 173 176 222 35
TXO
202201W4
 18050 Call 149 155 65 73 73 ▼-193 ▼-72.56% 65 17995 18060 3629 72 74 365 65
TXO
202201W4
 18050 Put 128 252 124 202 202 ▲+139 ▲+220.63% 4320 8644 12964 1956 201 207 252 47
TXO
202201W4
 18100 Call 123 125 48.5 55 55 ▼-175 ▼-76.09% 917 30380 31297 6828 54 56 326 48.5
TXO
202201W4
 18100 Put 148 283 132 232 232 ▲+154 ▲+197.44% 6127 8575 14702 2090 231 235 283 57
TXO
202201W4
 18150 Call 90 100 33 38.5 38.5 ▼-157.5 ▼-80.36% 1586 27007 28593 4716 38 38.5 285 33
TXO
202201W4
 18150 Put 175 318 160 271 271 ▲+178 ▲+191.40% 5172 4448 9620 1829 264 272 318 69
TXO
202201W4
 18200 Call 80 80 22.5 26 26 ▼-136 ▼-83.95% 4212 36644 40856 9957 25.5 26 384 22.5
TXO
202201W4
 18200 Put 200 356 195 305 305 ▲+194 ▲+174.77% 8647 5391 14038 3803 300 314 356 82
TXO
202201W4
 18250 Call 59 60 15 17 17 ▼-118 ▼-87.41% 6001 27501 33502 7700 16.5 17 219 15
TXO
202201W4
 18250 Put 256 400 206 347 347 ▲+215 ▲+162.88% 3803 2276 6079 1534 259 448 400 99
TXO
202201W4
 18300 Call 41.5 45 9.4 12 12 ▼-96 ▼-88.89% 9403 32187 41590 12912 11 12 198 9.4
TXO
202201W4
 18300 Put 293 441 238 392 392 ▲+239 ▲+156.21% 3621 1879 5500 1193 384 499 441 102
TXO
202201W4
 18350 Call 30 31.5 6.2 7.2 7.2 ▼-78.8 ▼-91.63% 6978 24007 30985 9106 7.1 7.8 161 6.2
TXO
202201W4
 18350 Put 333 485 298 444 437 ▲+259 ▲+140.00% 1010 829 1839 409 427 575 485 142
TXO
202201W4
 18400 Call 24 24 4.3 5.6 5.6 ▼-60.4 ▼-91.52% 6363 26900 33263 8844 5.3 5.5 133 4.3
TXO
202201W4
 18400 Put 323 535 323 487 487 ▲+270 ▲+124.42% 658 701 1359 227 475 495 535 169
TXO
202201W4
 18450 Call 19 19 3.3 4 4 ▼-45 ▼-91.84% 6259 17335 23594 5607 3.6 4.1 109 3.3
TXO
202201W4
 18450 Put 395 560 392 560 535 ▲+309 ▲+123.11% 328 119 447 188 405 670 560 201
TXO
202201W4
 18500 Call 11 11 2.9 3.3 3.3 ▼-32.2 ▼-90.70% 5573 16028 21601 8408 3.3 3.4 88 2.9
TXO
202201W4
 18500 Put 392 625 392 605 580 ▲+316 ▲+109.34% 134 151 285 155 580 720 625 233
TXO
202201W4
 18550 Call 8.9 8.9 2.3 2.7 2.7 ▼-22.3 ▼-89.20% 3355 12209 15564 5284 2.2 2.8 68 2.3
TXO
202201W4
 18550 Put 431 675 431 675 630 ▲+344 ▲+103.93% 48 24 72 51 500 695 675 278
TXO
202201W4
 18600 Call 5.6 5.6 1.9 2.2 2.2 ▼-13.3 ▼-85.81% 3262 11662 14924 7206 1.9 2.3 55 1.9
TXO
202201W4
 18600 Put 600 715 530 715 680 ▲+340 ▲+90.67% 34 17 51 35 620 725 715 322
TXO
202201W4
 18650 Call 4 4 1.6 1.8 1.8 ▼-9.2 ▼-83.64% 1438 10405 11843 3982 1.7 2 39 1.6
TXO
202201W4
 18650 Put 680 770 650 770 730 ▲+358 ▲+86.89% 12 13 25 13 610 870 770 365
TXO
202201W4
 18700 Call 2.3 3 1.5 1.9 1.7 ▼-5.5 ▼-74.32% 1055 5693 6748 3824 1.4 2 31.5 1.5
TXO
202201W4
 18700 Put 700 750 645 745 780 ▲+288 ▲+63.02% 20 14 34 11 640 855 750 391
TXO
202201W4
 18750 Call 1.2 2.3 1 1.5 1.5 ▼-3.7 ▼-71.15% 319 2337 2656 2507 1.5 1.7 20.5 1
TXO
202201W4
 18750 Put - - - - 830 - - 0 0 0 1 690 955 575 575
TXO
202201W4
 18800 Call 1.5 2.8 0.8 1.3 1.3 ▼-2.4 ▼-64.86% 205 1478 1683 1902 0.9 1.4 15.5 0.8
TXO
202201W4
 18800 Put 670 795 670 795 880 ▲+240 ▲+43.24% 0 2 2 2 740 995 795 487
TXO
202201W4
 18850 Call 1.2 1.8 0.8 1 1 ▼-1.8 ▼-64.29% 100 912 1012 1293 0.9 1.3 12 0.8
TXO
202201W4
 18850 Put - - - - 930 - - 0 0 0 0 805 1110 - -
TXO
202201W4
 18900 Call 0.8 1.6 0.7 0.8 0.8 ▼-1.3 ▼-61.90% 66 803 869 1229 0.7 1.1 9.4 0.6
TXO
202201W4
 18900 Put - - - - 980 - - 0 0 0 0 855 1160 - -
TXO
202201W4
 19000 Call 0.7 1.3 0.6 1 0.7 ▼-0.4 ▼-28.57% 55 349 404 2461 0.7 1 8.8 0.6
TXO
202201W4
 19000 Put - - - - 1080 - - 0 0 0 0 940 1250 - -
TXO
202201W4
 19100 Call 0.9 1.1 0.5 0.6 0.6 ▼-0.4 ▼-40.00% 43 69 112 1306 0.2 0.7 3.1 0.5
TXO
202201W4
 19100 Put - - - - 1180 - - 0 0 0 3 1040 1350 885 870
TXO
202201W4
 19200 Call 0.1 0.8 0.1 0.8 0.6 0 0% 0 14 14 366 0.2 0.8 2 0.1
TXO
202201W4
 19200 Put - - - - 1280 - - 0 0 0 0 1140 1450 - -
TXO
202201W4
 19300 Call - - - - 0.6 - - 0 0 0 162 - 0.7 1.4 0.2
TXO
202201W4
 19300 Put - - - - 1380 - - 0 0 0 0 1240 1550 - -
TXO
202201W4
 19400 Call - - - - 0.6 - - 0 0 0 0 - 1 - -
TXO
202201W4
 19400 Put - - - - 1480 - - 0 0 0 0 1370 1650 - -
TXO
202201W4
 19500 Call 0.6 0.6 0.6 0.6 0.6 0 0% 0 1 1 1 - 2.6 0.6 0.6
TXO
202201W4
 19500 Put - - - - 1580 - - 0 0 0 0 1440 1750 - -
TXO
202201W4
 19600 Call - - - - 0.6 - - 0 0 0 0 - 2.1 - -
TXO
202201W4
 19600 Put - - - - 1680 - - 0 0 0 0 1570 1850 - -
TXO
202201W4
 19700 Call - - - - 0.6 - - 0 0 0 0 - 5.2 - -
TXO
202201W4
 19700 Put - - - - 1780 - - 0 0 0 0 1670 1950 - -
TXO
202201W4
 19800 Call - - - - 0.6 - - 0 0 0 1 - 0.6 0.4 0.4
TXO
202201W4
 19800 Put - - - - 1880 - - 0 0 0 0 1770 2050 - -
TXO
202201W4
 19900 Call - - - - 0.6 - - 0 0 0 1 - 0.7 0.1 0.1
TXO
202201W4
 19900 Put - - - - 1980 - - 0 0 0 0 1840 2150 - -
TXO
202201W4
 20000 Call - - - - 0.6 - - 0 0 0 1 - 0.7 1 1
TXO
202201W4
 20000 Put - - - - 2080 - - 0 0 0 0 1970 2250 - -
TXO
202201W4
 20100 Call - - - - 0.6 - - 0 0 0 0 - 2.3 - -
TXO
202201W4
 20100 Put - - - - 2180 - - 0 0 0 0 2070 2350 - -
TXO
202201W4
 20200 Call - - - - 0.6 - - 0 0 0 0 - 0.6 - -
TXO
202201W4
 20200 Put - - - - 2280 - - 0 0 0 0 2170 2450 - -
TXO
202201W4
 20300 Call 0.6 0.6 0.4 0.6 0.6 0 0% 38 11 49 89 0.1 0.6 4 0.1
TXO
202201W4
 20300 Put - - - - 2380 - - 0 0 0 0 2270 2550 - -
TXO
202202
14700 Call - - - - 3200 - - 0 0 0 2 3030 3350 3100 3100
TXO
202202
14700 Put 6.5 8 5 5.8 5.8 ▲+1.1 ▲+23.40% 40 266 306 2013 5 7.3 100 2.5
TXO
202202
14800 Call 3220 3220 3210 3210 3100 ▼-220 ▼-6.41% 0 2 2 313 2930 3240 3710 3210
TXO
202202
14800 Put 7.1 9 6.3 6.3 6.3 ▲+0.8 ▲+14.55% 0 19 19 299 1 8.2 85 3.7
TXO
202202
14900 Call - - - - 3000 - - 0 0 0 0 2830 3130 - -
TXO
202202
14900 Put 8.1 10 8 8 8 ▲+2.5 ▲+45.45% 0 24 24 372 1.5 10 106 4.6
TXO
202202
15000 Call - - - - 2900 - - 0 0 0 2 2710 3020 2900 2830
TXO
202202
15000 Put 7.5 11.5 6.9 8 8.4 ▲+2 ▲+33.33% 3 850 853 1883 6.9 9.9 115 3.6
TXO
202202
15100 Call - - - - 2800 - - 0 0 0 0 2610 2930 - -
TXO
202202
15100 Put 10.5 13 8 9.6 9.6 ▲+3.6 ▲+60.00% 1 71 72 642 9.1 13 104 5.5
TXO
202202
15200 Call - - - - 2710 - - 0 0 0 144 2510 2830 3280 3250
TXO
202202
15200 Put 15 15 9.8 10.5 10.5 ▲+4.5 ▲+75.00% 1 58 59 635 10 16 135 4.7
TXO
202202
15300 Call - - - - 2610 - - 0 0 0 0 2420 2730 - -
TXO
202202
15300 Put 13 13 11 12.5 11 ▲+6 ▲+92.31% 0 22 22 218 6 18 140 5
TXO
202202
15400 Call - - - - 2510 - - 0 0 0 0 2340 2650 - -
TXO
202202
15400 Put 12 16.5 11.5 11.5 11.5 ▲+2.7 ▲+30.68% 1 310 311 454 7.1 19 130 8.8
TXO
202202
15500 Call - - - - 2410 - - 0 0 0 5 2240 2550 2330 2130
TXO
202202
15500 Put 15 21 14 16 16 ▲+5.5 ▲+52.38% 13 167 180 408 9.3 17 132 6.2
TXO
202202
15600 Call - - - - 2310 - - 0 0 0 4 2120 2440 2270 2240
TXO
202202
15600 Put 18.5 22.5 15 17.5 17.5 ▲+5 ▲+40.00% 3 111 114 182 17 23 158 8.3
TXO
202202
15700 Call - - - - 2220 - - 0 0 0 0 2030 2340 - -
TXO
202202
15700 Put 19 25.5 18 20 20 ▲+6.5 ▲+48.15% 3 218 221 405 18 25.5 172 9
TXO
202202
15800 Call 2140 2140 2140 2140 2120 ▼-300 ▼-12.30% 0 8 8 115 1950 2260 2670 2140
TXO
202202
15800 Put 22 29 22 23 23 ▲+8 ▲+53.33% 2 181 183 640 21 27.5 200 11.5
TXO
202202
15900 Call - - - - 2020 - - 0 0 0 0 1830 2150 - -
TXO
202202
15900 Put 22 32 22 26.5 26.5 ▲+9.5 ▲+55.88% 1 65 66 260 19.5 31.5 215 11.5
TXO
202202
16000 Call - - - - 1930 - - 0 0 0 0 1740 2050 - -
TXO
202202
16000 Put 30 35.5 26 30 30 ▲+11 ▲+57.89% 46 633 679 1106 28 31.5 188 10
TXO
202202
16100 Call - - - - 1830 - - 0 0 0 0 1660 1940 - -
TXO
202202
16100 Put 22 40.5 22 36 36 ▲+15 ▲+71.43% 7 192 199 227 33 37 246 14.5
TXO
202202
16200 Call - - - - 1740 - - 0 0 0 8 1550 1860 2090 2090
TXO
202202
16200 Put 31 46 31 42 42 ▲+19.5 ▲+86.67% 4 232 236 397 34.5 45.5 250 15.5
TXO
202202
16300 Call - - - - 1640 - - 0 0 0 0 1450 1770 - -
TXO
202202
16300 Put 30 52 30 45 45 ▲+21 ▲+87.50% 28 651 679 527 43 46 240 17
TXO
202202
16400 Call - - - - 1550 - - 0 0 0 0 1430 1670 - -
TXO
202202
16400 Put 30 59 30 52 52 ▲+22 ▲+73.33% 17 486 503 1363 50 52 325 19.5
TXO
202202
16500 Call - - - - 1450 - - 0 0 0 1 1340 1580 2000 1160
TXO
202202
16500 Put 45 67 45 59 59 ▲+25 ▲+73.53% 54 793 847 982 57 60 342 20
TXO
202202
16600 Call - - - - 1360 - - 0 0 0 12 1250 1490 1890 1140
TXO
202202
16600 Put 52 76 51 66 66 ▲+29.5 ▲+80.82% 29 579 608 691 65 66 375 24
TXO
202202
16700 Call - - - - 1270 - - 0 0 0 0 1240 1290 1750 1070
TXO
202202
16700 Put 50 87 50 75 75 ▲+32.5 ▲+76.47% 69 866 935 950 74 76 286 27
TXO
202202
16800 Call 1100 1100 1100 1100 1180 ▼-370 ▼-25.17% 0 1 1 1 1040 1200 1200 1100
TXO
202202
16800 Put 59 98 59 86 86 ▲+37.5 ▲+77.32% 92 1726 1818 2019 84 88 428 30
TXO
202202
16900 Call - - - - 1090 - - 0 0 0 8 950 1230 1440 950
TXO
202202
16900 Put 75 110 75 98 98 ▲+45 ▲+84.91% 78 1343 1421 1640 97 99 383 31
TXO
202202
17000 Call 1000 1000 995 995 1010 ▼-295 ▼-22.87% 0 3 3 35 990 1020 1500 795
TXO
202202
17000 Put 83 125 81 111 111 ▲+49 ▲+79.03% 292 4222 4514 12354 109 111 500 35
TXO
202202
17100 Call 960 960 930 930 930 ▼-260 ▼-21.85% 0 4 4 8 905 935 1240 835
TXO
202202
17100 Put 96 141 92 127 127 ▲+56 ▲+78.87% 139 1512 1651 2139 124 127 555 43
TXO
202202
17200 Call 850 850 820 820 835 ▼-280 ▼-25.45% 0 4 4 15 695 865 1100 560
TXO
202202
17200 Put 98 158 98 140 140 ▲+60 ▲+75.00% 223 1680 1903 1839 140 142 595 49
TXO
202202
17300 Call 850 850 735 735 755 ▼-275 ▼-27.23% 1 331 332 331 615 895 1180 525
TXO
202202
17300 Put 121 178 118 158 158 ▲+67 ▲+73.63% 162 1683 1845 2280 158 162 645 56
TXO
202202
17400 Call 770 770 660 660 675 ▼-265 ▼-28.65% 0 205 205 249 535 800 1050 448
TXO
202202
17400 Put 140 202 138 180 180 ▲+78 ▲+76.47% 400 2373 2773 2981 177 180 610 62
TXO
202202
17500 Call 720 720 570 600 600 ▼-240 ▼-28.57% 251 549 800 1446 590 615 1060 400
TXO
202202
17500 Put 156 229 156 201 201 ▲+83 ▲+70.34% 323 2145 2468 3034 201 205 720 72
TXO
202202
17600 Call 625 625 505 530 530 ▼-225 ▼-29.80% 133 158 291 735 525 540 1010 377
TXO
202202
17600 Put 162 258 162 233 233 ▲+100 ▲+75.19% 302 2514 2816 4262 228 235 610 83
TXO
202202
17700 Call 535 540 434 455 455 ▼-220 ▼-32.59% 52 154 206 307 448 460 880 320
TXO
202202
17700 Put 199 292 199 260 260 ▲+109 ▲+72.19% 221 2516 2737 3812 258 265 660 91
TXO
202202
17800 Call 480 495 365 394 394 ▼-206 ▼-34.33% 81 398 479 642 387 395 890 288
TXO
202202
17800 Put 245 330 236 297 297 ▲+122 ▲+69.71% 521 1579 2100 4552 293 297 650 105
TXO
202202
17900 Call 420 420 307 331 331 ▼-184 ▼-35.73% 36 669 705 378 326 332 790 245
TXO
202202
17900 Put 273 370 268 333 333 ▲+135 ▲+68.18% 232 1848 2080 2508 333 340 530 118
TXO
202202
18000 Call 336 356 251 276 276 ▼-175 ▼-38.80% 185 2337 2522 982 273 276 730 210
TXO
202202
18000 Put 310 417 305 378 378 ▲+153 ▲+68.00% 681 2982 3663 2015 375 383 775 136
TXO
202202
18100 Call 298 298 204 223 223 ▼-164 ▼-42.38% 56 1354 1410 944 220 225 655 178
TXO
202202
18100 Put 367 468 348 431 431 ▲+168 ▲+63.88% 210 891 1101 1302 420 445 835 158
TXO
202202
18200 Call 256 256 163 177 177 ▼-146 ▼-45.20% 324 3502 3826 3030 176 180 565 153
TXO
202202
18200 Put 390 525 390 481 481 ▲+183 ▲+61.41% 251 1606 1857 3072 477 488 755 179
TXO
202202
18300 Call 201 201 126 140 140 ▼-125 ▼-47.17% 451 2413 2864 2981 138 140 505 120
TXO
202202
18300 Put 418 595 410 540 540 ▲+202 ▲+59.76% 177 393 570 827 462 555 720 205
TXO
202202
18400 Call 150 156 95 105 105 ▼-112 ▼-51.61% 420 3452 3872 3916 104 106 435 95
TXO
202202
18400 Put 520 660 505 610 610 ▲+218 ▲+55.61% 88 192 280 1282 600 625 715 238
TXO
202202
18500 Call 135 135 71 79 79 ▼-94 ▼-54.34% 409 6552 6961 4141 78 80 378 71
TXO
202202
18500 Put 595 735 570 685 685 ▲+236 ▲+52.56% 34 127 161 451 545 720 1040 274
TXO
202202
18600 Call 99 99 51 56 56 ▼-77 ▼-57.89% 741 5731 6472 6317 56 58 317 51
TXO
202202
18600 Put 625 805 625 805 760 ▲+295 ▲+57.84% 5 24 29 155 750 775 805 316
TXO
202202
18700 Call 72 72 37 42.5 42.5 ▼-56.5 ▼-57.07% 722 5444 6166 6434 41.5 42.5 265 37
TXO
202202
18700 Put 720 885 720 885 845 ▲+310 ▲+53.91% 5 9 14 84 835 860 1060 364
TXO
202202
18800 Call 53 53 27 29.5 29.5 ▼-45.5 ▼-60.67% 483 3814 4297 6331 29.5 30.5 223 27
TXO
202202
18800 Put 800 980 800 950 935 ▲+305 ▲+47.29% 3 25 28 201 925 945 1160 420
TXO
202202
18900 Call 38 38 19.5 21.5 21.5 ▼-31.5 ▼-59.43% 506 2413 2919 4628 21 22 183 19.5
TXO
202202
18900 Put 895 930 895 930 1030 ▲+200 ▲+27.40% 30 2 32 34 1020 1160 975 505
TXO
202202
19000 Call 27.5 29.5 14.5 16 16 ▼-22.5 ▼-58.44% 454 4028 4482 7992 15 16 152 14.5
TXO
202202
19000 Put 980 1140 980 1140 1120 ▲+325 ▲+39.88% 9 11 20 29 1110 1260 1140 540
TXO
202202
19100 Call 20 20 11 12 12 ▼-14.5 ▼-54.72% 186 1024 1210 3378 11.5 12 123 11
TXO
202202
19100 Put - - - - 1220 - - 0 0 0 11 1080 1230 885 625
TXO
202202
19200 Call 14.5 14.5 8.6 9.1 9.1 ▼-10.4 ▼-53.33% 77 1543 1620 3181 9.1 10 97 8.6
TXO
202202
19200 Put - - - - 1310 - - 0 0 0 23 1180 1330 1050 720
TXO
202202
19300 Call 10 11 7 7.2 7.2 ▼-6.8 ▼-48.57% 53 960 1013 1970 7.2 9 78 7
TXO
202202
19300 Put - - - - 1410 - - 0 0 0 1 1280 1550 960 840
TXO
202202
19400 Call 8.9 8.9 5.9 7.4 6.5 ▼-2.6 ▼-26.00% 34 994 1028 1208 5.5 7.5 65 5.9
TXO
202202
19400 Put 1460 1460 1460 1460 1510 ▲+270 ▲+22.69% 0 4 4 410 1490 1530 1460 910
TXO
202202
19500 Call 3.6 6.5 3.6 4.9 4.9 ▼-3.1 ▼-38.75% 52 249 301 3475 4.7 5.9 57 3.6
TXO
202202
19500 Put - - - - 1610 - - 0 0 0 17 1480 1750 1420 1000
TXO
202202
19600 Call 4.6 5.5 4.5 4.5 4.5 ▼-2.2 ▼-32.84% 0 125 125 740 4 4.8 42 4.5
TXO
202202
19600 Put - - - - 1710 - - 0 0 0 0 1690 1730 1300 975
TXO
202202
19700 Call 4.2 5 3.8 3.8 3.8 ▼-1.6 ▼-29.63% 0 117 117 456 2.3 4.3 101 0.9
TXO
202202
19700 Put - - - - 1810 - - 0 0 0 0 1790 1830 - -
TXO
202202
19800 Call 3.8 4 3.5 3.5 3.5 ▼-1.1 ▼-23.91% 1 89 90 476 2.6 4.2 165 1
TXO
202202
19800 Put - - - - 1910 - - 0 0 0 0 1790 2100 - -
TXO
202202
19900 Call 4.4 4.4 2.6 2.6 2.6 ▼-0.9 ▼-25.71% 0 16 16 196 0.5 3.3 164 0.6
TXO
202202
19900 Put - - - - 2010 - - 0 0 0 0 1890 2200 - -
TXO
202202
20000 Call 3 3.6 2.5 2.5 2.5 ▼-0.6 ▼-19.35% 5 82 87 365 2.6 3 163 1.5
TXO
202202
20000 Put - - - - 2110 - - 0 0 0 0 1990 2300 - -
TXO
202202
20100 Call - - - - 2.4 - - 5 0 5 99 2.2 8.1 15 2
TXO
202202
20100 Put - - - - 2210 - - 0 0 0 0 2090 2400 - -
TXO
202202
20200 Call - - - - 2.3 - - 0 0 0 20 - 7.6 161 0.5
TXO
202202
20200 Put - - - - 2310 - - 0 0 0 0 2190 2500 - -
TXO
202202
20300 Call - - - - 2.1 - - 0 0 0 25 - 7.6 53 0.5
TXO
202202
20300 Put - - - - 2410 - - 0 0 0 0 2290 2600 - -
TXO
202202
20400 Call - - - - 1.9 - - 0 0 0 39 - 7.4 5.5 3.5
TXO
202202
20400 Put - - - - 2510 - - 0 0 0 0 2390 2700 - -
TXO
202202
20500 Call - - - - 1.8 - - 0 0 0 14 - 7.3 5 3.6
TXO
202202
20500 Put - - - - 2610 - - 0 0 0 0 2490 2800 - -
TXO
202202
20600 Call - - - - 1.6 - - 0 0 0 7 - 2.9 5 3
TXO
202202
20600 Put - - - - 2700 - - 0 0 0 0 2590 2900 - -
TXO
202202
20700 Call 2.9 2.9 2.9 2.9 1.5 ▲+1.1 ▲+61.11% 0 1 1 25 - 2.3 8.2 1.5
TXO
202202
20700 Put - - - - 2800 - - 0 0 0 0 2690 3000 - -
TXO
202202
20800 Call - - - - 1.4 - - 0 0 0 49 - 6.8 55 0.9
TXO
202202
20800 Put - - - - 2900 - - 0 0 0 0 2790 3100 - -
TXO
202202
20900 Call - - - - 1.3 - - 0 0 0 13 - 6.8 3.2 3
TXO
202202
20900 Put - - - - 3000 - - 0 0 0 0 2890 3200 - -
TXO
202202
21000 Call - - - - 1.2 - - 0 0 0 2 - 2 5.6 2.1
TXO
202202
21000 Put - - - - 3100 - - 0 0 0 0 2990 3300 - -
TXO
202202
21100 Call - - - - 1.2 - - 0 0 0 550 0.7 2 4.5 0.3
TXO
202202
21100 Put - - - - 3200 - - 0 0 0 0 3090 3400 2790 2450
TXO
202202
21200 Call - - - - 1.1 - - 0 0 0 0 - 1.9 - -
TXO
202202
21200 Put - - - - 3300 - - 0 0 0 0 3190 3500 2890 2550
TXO
202202
21300 Call - - - - 1 - - 0 0 0 20 - 1.8 2.9 2.9
TXO
202202
21300 Put - - - - 3400 - - 0 0 0 0 3290 3600 - -
TXO
202202
21400 Call 1.5 1.5 1 1 1 ▼-0.3 ▼-23.08% 13 120 133 3909 0.9 1 10 0.6
TXO
202202
21400 Put - - - - 3500 - - 0 0 0 0 3390 3700 - -
TXO
202203
13000 Call - - - - 4860 - - 0 0 0 9 4700 5010 5470 3850
TXO
202203
13000 Put 17 18 16 17 17 ▲+3 ▲+21.43% 5 160 165 1471 17 18 278 11
TXO
202203
13200 Call - - - - 4660 - - 0 0 0 1 4500 4810 4190 4190
TXO
202203
13200 Put 19.5 19.5 18 19 19 ▲+3.5 ▲+22.58% 4 51 55 107 18 20 320 11
TXO
202203
13400 Call - - - - 4460 - - 0 0 0 0 4270 4580 - -
TXO
202203
13400 Put 20.5 21 19.5 20.5 20.5 ▲+3.5 ▲+20.59% 0 12 12 68 16.5 25 346 17
TXO
202203
13600 Call - - - - 4260 - - 0 0 0 0 4070 4380 - -
TXO
202203
13600 Put 23 23.5 22 23.5 23.5 ▲+5 ▲+27.03% 0 24 24 129 17.5 23 350 9.9
TXO
202203
13800 Call - - - - 4060 - - 0 0 0 0 3880 4190 - -
TXO
202203
13800 Put 25.5 28 21.5 24.5 24.5 ▲+5 ▲+25.64% 5 19 24 91 19.5 29.5 368 17
TXO
202203
14000 Call - - - - 3870 - - 0 0 0 0 3710 4020 - -
TXO
202203
14000 Put 28 28 27.5 27.5 27.5 ▲+7 ▲+34.15% 0 3 3 101 23.5 32 391 18
TXO
202203
14200 Call - - - - 3670 - - 0 0 0 0 3480 3790 - -
TXO
202203
14200 Put 27 34 27 31.5 31.5 ▲+8.5 ▲+36.96% 0 48 48 102 27.5 31.5 410 21
TXO
202203
14400 Call - - - - 3470 - - 0 0 0 1 3320 3630 2460 2460
TXO
202203
14400 Put 34 34.5 34 34.5 34.5 ▲+11 ▲+46.81% 0 2 2 114 30 173 432 22
TXO
202203
14600 Call - - - - 3280 - - 0 0 0 0 3090 3400 - -
TXO
202203
14600 Put 39 40 36.5 38.5 38.5 ▲+7.5 ▲+24.19% 6 25 31 62 37 43 530 25
TXO
202203
14800 Call - - - - 3080 - - 0 0 0 0 2900 3210 2830 2050
TXO
202203
14800 Put 42 44.5 42 42 42 ▲+10.5 ▲+33.33% 2 11 13 128 37 46.5 510 24
TXO
202203
15000 Call - - - - 2890 - - 0 0 0 0 2700 3020 2080 2050
TXO
202203
15000 Put 50 52 43.5 47.5 47.5 ▲+15.5 ▲+48.44% 5 96 101 215 47 55 690 23
TXO
202203
15100 Call - - - - 2800 - - 0 0 0 0 2650 3000 - -
TXO
202203
15100 Put 50 57 50 57 57 ▲+23 ▲+67.65% 0 10 10 31 20.5 192 102 35
TXO
202203
15200 Call - - - - 2700 - - 0 0 0 1 2510 2830 2400 1570
TXO
202203
15200 Put 51 59 51 58 58 ▲+21.5 ▲+58.90% 5 7 12 98 25.5 62 650 34
TXO
202203
15300 Call - - - - 2600 - - 0 0 0 0 2420 2730 - -
TXO
202203
15300 Put 66 66 53 53 64 ▲+14 ▲+35.90% 0 4 4 24 54 67 107 37
TXO
202203
15400 Call - - - - 2510 - - 0 0 0 0 2320 2640 - -
TXO
202203
15400 Put 68 70 68 70 70 ▲+27 ▲+62.79% 0 10 10 64 59 70 640 37
TXO
202203
15500 Call - - - - 2410 - - 0 0 0 0 2230 2540 - -
TXO
202203
15500 Put 68 78 65 71 71 ▲+24 ▲+51.06% 0 37 37 99 69 77 146 37.5
TXO
202203
15600 Call - - - - 2320 - - 0 0 0 4 2140 2450 2080 1320
TXO
202203
15600 Put 78 85 71 85 77 ▲+33 ▲+63.46% 0 5 5 39 70 81 870 46.5
TXO
202203
15700 Call - - - - 2220 - - 0 0 0 0 2070 2380 2100 2000
TXO
202203
15700 Put 79 83 73 83 83 ▲+23 ▲+38.33% 0 7 7 14 76 90 138 50
TXO
202203
15800 Call - - - - 2140 - - 0 0 0 4 2020 2260 1850 1160
TXO
202203
15800 Put 81 97 81 97 97 ▲+35 ▲+56.45% 2 18 20 112 79 122 900 31
TXO
202203
15900 Call - - - - 2040 - - 0 0 0 0 1900 2170 - -
TXO
202203
15900 Put 90 102 90 100 100 ▲+33 ▲+49.25% 0 18 18 26 91 104 151 52
TXO
202203
16000 Call 1950 1950 1950 1950 1950 ▼-290 ▼-12.95% 0 2 2 36 1830 2080 2580 910
TXO
202203
16000 Put 80 114 80 114 114 ▲+43 ▲+60.56% 3 59 62 209 73 125 1020 52
TXO
202203
16100 Call - - - - 1860 - - 0 0 0 0 1720 1990 - -
TXO
202203
16100 Put 110 121 102 121 121 ▲+47 ▲+63.51% 0 27 27 97 45.5 255 156 63
TXO
202203
16200 Call - - - - 1770 - - 0 0 0 7 1630 1900 1600 865
TXO
202203
16200 Put 123 138 117 138 125 ▲+58 ▲+72.50% 5 36 41 272 118 132 970 62
TXO
202203
16300 Call - - - - 1680 - - 0 0 0 7 1560 1810 1780 1720
TXO
202203
16300 Put 137 137 137 137 137 ▲+50 ▲+57.47% 15 1 16 154 128 143 265 70
TXO
202203
16400 Call - - - - 1590 - - 0 0 0 25 1460 1710 1560 685
TXO
202203
16400 Put 278 278 148 152 152 ▲+57 ▲+60.00% 0 10 10 514 141 156 1080 60
TXO
202203
16500 Call - - - - 1500 - - 0 0 0 0 1370 1640 - -
TXO
202203
16500 Put 154 169 143 169 160 ▲+62 ▲+57.94% 0 21 21 150 153 167 250 82
TXO
202203
16600 Call - - - - 1420 - - 0 0 0 14 1280 1550 1440 600
TXO
202203
16600 Put 166 185 153 176 176 ▲+61 ▲+53.04% 0 27 27 304 51 182 1000 60
TXO
202203
16700 Call - - - - 1340 - - 0 0 0 0 1200 1470 - -
TXO
202203
16700 Put 187 199 184 198 198 ▲+72 ▲+57.14% 0 22 22 36 182 198 264 33
TXO
202203
16800 Call 1200 1200 1200 1200 1250 ▼-310 ▼-20.53% 0 1 1 62 1110 1370 1720 515
TXO
202203
16800 Put 188 225 188 207 207 ▲+65 ▲+45.77% 0 24 24 208 190 217 1370 97
TXO
202203
16900 Call - - - - 1170 - - 0 0 0 2 1030 1300 1720 1220
TXO
202203
16900 Put 200 235 200 232 232 ▲+87 ▲+60.00% 0 8 8 76 216 233 311 110
TXO
202203
17000 Call - - - - 1090 - - 0 0 0 101 945 1220 1610 477
TXO
202203
17000 Put 250 261 210 258 252 ▲+100 ▲+63.29% 15 129 144 859 234 252 1500 111
TXO
202203
17100 Call - - - - 1020 - - 0 0 0 11 870 1140 1450 1050
TXO
202203
17100 Put 250 275 238 275 275 ▲+99 ▲+56.25% 0 23 23 53 257 406 426 66
TXO
202203
17200 Call 965 965 965 965 950 ▼-205 ▼-17.52% 0 1 1 139 795 1070 1180 388
TXO
202203
17200 Put 255 310 255 310 310 ▲+115 ▲+58.97% 0 12 12 555 280 360 1680 130
TXO
202203
17300 Call - - - - 855 - - 0 0 0 2 715 870 1130 690
TXO
202203
17300 Put 260 335 260 335 313 ▲+131 ▲+64.22% 7 16 23 865 303 322 424 154
TXO
202203
17400 Call 795 795 775 780 780 ▼-210 ▼-21.21% 0 6 6 56 645 800 1160 314
TXO
202203
17400 Put 331 365 331 354 343 ▲+131 ▲+58.74% 0 7 7 246 333 353 1650 81
TXO
202203
17500 Call 710 710 710 710 710 ▼-200 ▼-21.98% 0 1 1 2 700 730 880 710
TXO
202203
17500 Put 355 402 346 402 374 ▲+158 ▲+64.75% 19 22 41 943 364 410 515 165
TXO
202203
17600 Call 670 670 670 670 650 ▼-170 ▼-20.24% 0 1 1 227 510 660 1030 270
TXO
202203
17600 Put 387 426 387 426 408 ▲+154 ▲+56.62% 0 3 3 155 397 418 1800 200
TXO
202203
17700 Call 610 630 600 600 585 ▼-155 ▼-20.53% 0 4 4 5 570 595 760 600
TXO
202203
17700 Put 371 463 371 444 444 ▲+155 ▲+53.63% 13 18 31 101 433 453 680 122
TXO
202203
17800 Call 565 565 510 510 525 ▼-180 ▼-26.09% 0 5 5 191 383 660 850 239
TXO
202203
17800 Put 449 515 449 482 482 ▲+161 ▲+50.16% 0 88 88 106 470 494 1470 228
TXO
202203
17900 Call 530 530 453 453 472 ▼-177 ▼-28.10% 1 9 10 25 326 476 745 415
TXO
202203
17900 Put 505 555 500 530 530 ▲+172 ▲+48.04% 0 118 118 177 520 540 800 281
TXO
202203
18000 Call 485 485 395 395 412 ▼-185 ▼-31.90% 14 86 100 218 407 423 775 186
TXO
202203
18000 Put 497 605 497 570 570 ▲+164 ▲+40.39% 1 133 134 706 565 710 875 273
TXO
202203
18100 Call 400 402 340 340 357 ▼-170 ▼-33.33% 5 62 67 126 222 370 700 323
TXO
202203
18100 Put 535 635 535 615 615 ▲+173 ▲+39.14% 35 71 106 430 615 760 635 323
TXO
202203
18200 Call 300 345 300 312 312 ▼-137 ▼-30.51% 4 13 17 177 280 326 660 160
TXO
202203
18200 Put 630 700 615 695 670 ▲+219 ▲+46.01% 4 9 13 48 660 690 855 360
TXO
202203
18300 Call 313 313 270 270 270 ▼-125 ▼-31.65% 6 10 16 46 264 283 580 256
TXO
202203
18300 Put 650 775 650 745 735 ▲+220 ▲+41.90% 1 29 30 34 595 870 775 386
TXO
202203
18400 Call 260 260 222 233 233 ▼-111 ▼-32.27% 4 67 71 201 227 237 545 131
TXO
202203
18400 Put 770 815 770 815 790 ▲+245 ▲+42.98% 1 16 17 50 655 930 1170 405
TXO
202203
18500 Call 248 248 190 200 200 ▼-99 ▼-33.11% 5 52 57 236 120 203 472 185
TXO
202203
18500 Put 815 870 800 870 860 ▲+235 ▲+37.01% 0 5 5 184 850 1000 870 480
TXO
202203
18600 Call 195 196 160 167 167 ▼-99 ▼-37.22% 0 131 131 262 160 177 464 99
TXO
202203
18600 Put - - - - 925 - - 1 0 1 37 910 1060 755 505
TXO
202203
18700 Call 170 170 136 145 145 ▼-70 ▼-32.56% 6 59 65 192 126 149 364 136
TXO
202203
18700 Put 980 980 980 980 1000 ▲+235 ▲+31.54% 0 1 1 7 985 1020 980 565
TXO
202203
18800 Call 135 138 110 117 117 ▼-70 ▼-37.43% 11 61 72 752 109 120 314 84
TXO
202203
18800 Put - - - - 1070 - - 0 0 0 4 1060 1100 735 615
TXO
202203
18900 Call 112 118 91 96 96 ▼-62 ▼-39.24% 2 96 98 918 91 104 277 91
TXO
202203
18900 Put - - - - 1150 - - 0 0 0 6 1020 1290 1110 670
TXO
202203
19000 Call 106 106 75 81 81 ▼-50 ▼-38.17% 3 277 280 497 76 87 355 65
TXO
202203
19000 Put - - - - 1240 - - 0 0 0 4 1100 1370 1590 725
TXO
202203
19100 Call 74 77 63 68 68 ▼-35 ▼-33.98% 44 1156 1200 1235 64 68 200 63
TXO
202203
19100 Put - - - - 1330 - - 0 0 0 1 1200 1430 1110 855
TXO
202203
19200 Call 63 63 50 55 55 ▼-33 ▼-37.50% 7 145 152 329 49 61 260 48
TXO
202203
19200 Put - - - - 1410 - - 0 0 0 0 1280 1550 - -
TXO
202203
19300 Call 50 52 42.5 48.5 48.5 ▼-21.5 ▼-30.71% 1 147 148 186 43 48.5 145 42.5
TXO
202203
19300 Put - - - - 1510 - - 0 0 0 0 1350 1660 - -
TXO
202203
19400 Call 45 45 33.5 38 38 ▼-18 ▼-32.14% 1 58 59 149 33 38 255 33.5
TXO
202203
19400 Put - - - - 1590 - - 0 0 0 0 1440 1750 - -
TXO
202203
19500 Call 33.5 34.5 29 33.5 33.5 ▼-13 ▼-27.96% 5 153 158 1311 28 35 123 29
TXO
202203
19500 Put - - - - 1690 - - 0 0 0 15 1560 1880 1390 1160
TXO
202203
19600 Call 27 30 24 24 24 ▼-13.5 ▼-36.00% 0 64 64 276 21 30 199 24
TXO
202203
19600 Put - - - - 1780 - - 0 0 0 0 1660 1970 - -
TXO
202203
19700 Call 24 24.5 20 21.5 21.5 ▼-7 ▼-24.56% 0 118 118 125 19 26.5 73 20
TXO
202203
19700 Put - - - - 1880 - - 0 0 0 7 1730 2030 1810 1770
TXO
202203
19800 Call 14 20 14 18 18 ▼-7 ▼-28.00% 0 19 19 411 17 20 333 14
TXO
202203
19800 Put - - - - 1970 - - 0 0 0 0 1850 2160 - -
TXO
202203
19900 Call - - - - 15.5 - - 0 0 0 24 15 20.5 50 16
TXO
202203
19900 Put - - - - 2070 - - 0 0 0 0 1950 2260 - -
TXO
202203
20000 Call 13.5 13.5 13.5 13.5 13.5 ▼-3.5 ▼-20.59% 0 2 2 411 13 17 199 13.5
TXO
202203
20000 Put - - - - 2170 - - 0 0 0 0 2020 2320 - -
TXO
202203
20100 Call - - - - 13 - - 0 0 0 28 10.5 16.5 178 5
TXO
202203
20100 Put - - - - 2270 - - 0 0 0 0 2120 2420 - -
TXO
202203
20200 Call 13 13 11 12.5 12.5 ▼-0.5 ▼-3.85% 0 16 16 427 4 13 118 9.8
TXO
202203
20200 Put - - - - 2370 - - 0 0 0 0 2230 2540 - -
TXO
202203
20300 Call - - - - 11.5 - - 0 0 0 31 0.3 14 28 9.8
TXO
202203
20300 Put - - - - 2470 - - 0 0 0 0 2340 2660 - -
TXO
202203
20400 Call - - - - 10.5 - - 0 0 0 538 6.5 13 110 9
TXO
202203
20400 Put - - - - 2570 - - 0 0 0 0 2440 2750 - -
TXO
202203
20500 Call - - - - 9.7 - - 2 0 2 2 6 12 168 0.7
TXO
202203
20500 Put - - - - 2670 - - 0 0 0 0 2540 2850 - -
TXO
202203
20600 Call - - - - 9 - - 0 0 0 443 5 9 163 1
TXO
202203
20600 Put - - - - 2770 - - 0 0 0 0 2640 2950 - -
TXO
202203
20700 Call - - - - 8.4 - - 0 0 0 0 4.7 10.5 - -
TXO
202203
20700 Put - - - - 2860 - - 0 0 0 0 2740 3050 - -
TXO
202203
20800 Call - - - - 7.8 - - 0 0 0 502 4.2 10 174 0.5
TXO
202203
20800 Put - - - - 2960 - - 0 0 0 0 2840 3150 - -
TXO
202203
20900 Call - - - - 7.3 - - 0 0 0 0 3.7 10 - -
TXO
202203
20900 Put - - - - 3060 - - 0 0 0 0 2940 3250 - -
TXO
202203
21000 Call - - - - 6.8 - - 0 0 0 434 1.2 9.5 160 2
TXO
202203
21000 Put - - - - 3160 - - 0 0 0 0 3040 3350 - -
TXO
202203
21100 Call - - - - 6.4 - - 0 0 0 0 0.7 9.2 - -
TXO
202203
21100 Put - - - - 3260 - - 0 0 0 0 3140 3450 - -
TXO
202203
21200 Call - - - - 6 - - 1 0 1 401 2.7 8.8 79 1
TXO
202203
21200 Put - - - - 3360 - - 0 0 0 0 3240 3550 - -
TXO
202203
21300 Call - - - - 5.7 - - 0 0 0 0 0.2 8.6 - -
TXO
202203
21300 Put - - - - 3460 - - 0 0 0 0 3340 3650 - -
TXO
202203
21400 Call - - - - 5.4 - - 0 0 0 416 2.2 8.3 86 4.6
TXO
202203
21400 Put - - - - 3560 - - 0 0 0 0 3440 3750 4090 3900
TXO
202203
21600 Call - - - - 4.8 - - 0 0 0 414 1.8 7.9 71 4.6
TXO
202203
21600 Put - - - - 3760 - - 0 0 0 0 3640 3950 4330 4200
TXO
202203
21800 Call 3.6 4.4 3 4.4 4.4 ▲+1.1 ▲+33.33% 17 7 24 490 3.6 4.5 69 1.1
TXO
202203
21800 Put - - - - 3960 - - 0 0 0 0 3840 4150 - -
TXO
202204
15400 Call - - - - 2490 - - 0 0 0 0 2350 2660 - -
TXO
202204
15400 Put 110 138 110 138 93 ▲+48 ▲+53.33% 0 24 24 37 12.5 137 138 90
TXO
202204
15500 Call - - - - 2400 - - 0 0 0 0 2280 2630 - -
TXO
202204
15500 Put - - - - 105 - - 2 0 2 1 43.5 259 255 18
TXO
202204
15600 Call - - - - 2320 - - 0 0 0 0 2200 2550 - -
TXO
202204
15600 Put - - - - 118 - - 0 0 0 0 38.5 289 - -
TXO
202204
15700 Call - - - - 2230 - - 0 0 0 0 2110 2460 - -
TXO
202204
15700 Put - - - - 133 - - 0 0 0 0 36.5 299 - -
TXO
202204
15800 Call - - - - 2150 - - 0 0 0 0 2020 2370 - -
TXO
202204
15800 Put - - - - 148 - - 0 0 0 0 40.5 317 - -
TXO
202204
15900 Call - - - - 2060 - - 0 0 0 0 1920 2270 - -
TXO
202204
15900 Put - - - - 165 - - 0 0 0 0 50 319 - -
TXO
202204
16000 Call - - - - 1980 - - 0 0 0 0 1830 2180 - -
TXO
202204
16000 Put - - - - 184 - - 3 0 3 5 55 339 145 135
TXO
202204
16100 Call - - - - 1900 - - 0 0 0 0 1740 2090 - -
TXO
202204
16100 Put - - - - 204 - - 0 0 0 0 75 356 - -
TXO
202204
16200 Call - - - - 1820 - - 0 0 0 0 1670 2020 - -
TXO
202204
16200 Put 200 225 200 225 225 ▲+55 ▲+32.35% 4 5 9 7 82 248 225 168
TXO
202204
16300 Call - - - - 1740 - - 0 0 0 0 1570 1920 - -
TXO
202204
16300 Put - - - - 241 - - 0 0 0 3 96 385 173 171
TXO
202204
16400 Call - - - - 1660 - - 0 0 0 0 1490 1840 - -
TXO
202204
16400 Put - - - - 257 - - 0 0 0 0 111 386 - -
TXO
202204
16500 Call - - - - 1570 - - 0 0 0 0 1430 1710 - -
TXO
202204
16500 Put - - - - 275 - - 0 0 0 5 129 414 181 180
TXO
202204
16600 Call - - - - 1490 - - 0 0 0 0 1350 1610 - -
TXO
202204
16600 Put - - - - 294 - - 1 0 1 1 140 426 201 201
TXO
202204
16700 Call - - - - 1410 - - 0 0 0 0 1270 1530 - -
TXO
202204
16700 Put - - - - 314 - - 0 0 0 0 175 448 - -
TXO
202204
16800 Call - - - - 1330 - - 0 0 0 0 1190 1470 - -
TXO
202204
16800 Put - - - - 335 - - 0 0 0 3 187 474 214 200
TXO
202204
16900 Call - - - - 1260 - - 0 0 0 0 1120 1390 - -
TXO
202204
16900 Put - - - - 358 - - 0 0 0 0 198 481 - -
TXO
202204
17000 Call - - - - 1180 - - 0 0 0 0 1040 1310 - -
TXO
202204
17000 Put - - - - 382 - - 0 0 0 2 234 510 257 257
TXO
202204
17100 Call - - - - 1110 - - 0 0 0 0 980 1240 - -
TXO
202204
17100 Put 377 377 377 377 408 ▲+98 ▲+35.13% 0 1 1 1 260 540 377 377
TXO
202204
17200 Call - - - - 1040 - - 0 0 0 0 895 1170 - -
TXO
202204
17200 Put 412 412 412 412 436 ▲+109 ▲+35.97% 4 1 5 4 288 565 412 305
TXO
202204
17300 Call - - - - 965 - - 0 0 0 0 825 1100 - -
TXO
202204
17300 Put - - - - 466 - - 0 0 0 0 317 595 - -
TXO
202204
17400 Call - - - - 895 - - 0 0 0 0 755 1030 - -
TXO
202204
17400 Put 497 497 497 497 497 ▲+142 ▲+40.00% 0 1 1 3 468 625 497 355
TXO
202204
17500 Call - - - - 830 - - 0 0 0 0 690 965 - -
TXO
202204
17500 Put - - - - 530 - - 0 0 0 0 383 660 - -
TXO
202204
17600 Call - - - - 765 - - 0 0 0 0 625 900 - -
TXO
202204
17600 Put - - - - 560 - - 18 0 18 18 419 700 429 428
TXO
202204
17700 Call - - - - 700 - - 0 0 0 0 680 840 - -
TXO
202204
17700 Put - - - - 600 - - 0 0 0 0 458 735 - -
TXO
202204
17800 Call 700 700 700 700 635 ▼-110 ▼-13.58% 0 1 1 2 555 775 775 700
TXO
202204
17800 Put - - - - 635 - - 0 0 0 0 499 780 - -
TXO
202204
17900 Call - - - - 575 - - 0 0 0 0 500 590 - -
TXO
202204
17900 Put - - - - 675 - - 0 0 0 0 655 820 - -
TXO
202204
18000 Call 555 555 520 520 520 ▼-170 ▼-24.64% 0 5 5 5 500 675 555 520
TXO
202204
18000 Put 705 760 705 760 720 ▲+205 ▲+36.94% 0 8 8 7 590 870 760 705
TXO
202204
18100 Call 525 525 525 525 475 ▼-105 ▼-16.67% 0 1 1 1 345 560 525 525
TXO
202204
18100 Put - - - - 775 - - 0 0 0 0 640 920 - -
TXO
202204
18200 Call - - - - 432 - - 0 0 0 0 306 575 - -
TXO
202204
18200 Put - - - - 830 - - 0 0 0 2 710 970 660 660
TXO
202204
18300 Call - - - - 392 - - 0 0 0 0 365 530 - -
TXO
202204
18300 Put - - - - 885 - - 0 0 0 0 750 1020 - -
TXO
202204
18400 Call 354 354 354 354 354 ▼-116 ▼-24.68% 0 1 1 1 215 492 354 354
TXO
202204
18400 Put - - - - 955 - - 0 0 0 0 830 1080 - -
TXO
202204
18500 Call 300 300 300 300 300 ▼-122 ▼-28.91% 0 1 1 1 174 333 300 300
TXO
202204
18500 Put - - - - 1000 - - 0 0 0 0 870 1150 - -
TXO
202204
18600 Call - - - - 267 - - 0 0 0 0 138 418 - -
TXO
202204
18600 Put - - - - 1060 - - 0 0 0 0 935 1210 - -
TXO
202204
18700 Call - - - - 236 - - 0 0 0 0 113 391 - -
TXO
202204
18700 Put - - - - 1130 - - 0 0 0 0 1000 1270 - -
TXO
202204
18800 Call - - - - 208 - - 2 0 2 3 119 352 298 296
TXO
202204
18800 Put - - - - 1210 - - 0 0 0 0 1070 1340 - -
TXO
202204
18900 Call - - - - 183 - - 0 0 0 1 119 326 263 263
TXO
202204
18900 Put - - - - 1280 - - 0 0 0 0 1140 1420 - -
TXO
202204
19000 Call - - - - 159 - - 0 0 0 0 45.5 301 - -
TXO
202204
19000 Put - - - - 1360 - - 0 0 0 0 1240 1490 - -
TXO
202204
19100 Call 140 142 138 138 138 ▼-70 ▼-33.65% 0 6 6 7 126 150 172 138
TXO
202204
19100 Put - - - - 1440 - - 0 0 0 0 1300 1570 - -
TXO
202204
19200 Call - - - - 118 - - 0 0 0 0 107 260 - -
TXO
202204
19200 Put - - - - 1520 - - 0 0 0 0 1380 1650 - -
TXO
202204
19300 Call - - - - 100 - - 0 0 0 4 74 160 136 125
TXO
202204
19300 Put - - - - 1600 - - 0 0 0 0 1450 1770 - -
TXO
202204
19400 Call - - - - 84 - - 0 0 0 0 30.5 245 - -
TXO
202204
19400 Put - - - - 1680 - - 0 0 0 0 1490 1840 - -
TXO
202204
19500 Call - - - - 71 - - 0 0 0 1 65 217 107 107
TXO
202204
19500 Put - - - - 1770 - - 0 0 0 0 1650 1960 - -
TXO
202204
19600 Call - - - - 58 - - 0 0 0 0 53 206 - -
TXO
202204
19600 Put - - - - 1850 - - 0 0 0 0 1740 2050 - -
TXO
202204
19700 Call 48.5 48.5 48 48 48 ▼-45 ▼-48.39% 0 8 8 8 43.5 70 48.5 48
TXO
202204
19700 Put - - - - 1940 - - 0 0 0 0 1830 2140 - -
TXO
202204
19800 Call 51 54 51 54 40.5 ▼-26 ▼-32.50% 0 4 4 4 38 189 54 51
TXO
202204
19800 Put - - - - 2040 - - 0 0 0 0 1920 2230 - -
TXO
202204
19900 Call - - - - 34.5 - - 0 0 0 0 31.5 183 - -
TXO
202204
19900 Put - - - - 2130 - - 0 0 0 0 2020 2330 - -
TXO
202204
20000 Call - - - - 29 - - 0 0 0 9 5.1 177 59 47.5
TXO
202204
20000 Put - - - - 2230 - - 0 0 0 0 2110 2420 - -
TXO
202204
20100 Call - - - - 24 - - 0 0 0 1 3.4 172 40.5 40.5
TXO
202204
20100 Put - - - - 2320 - - 0 0 0 0 2200 2510 - -
TXO
202204
20200 Call - - - - 20 - - 0 0 0 0 2.4 168 - -
TXO
202204
20200 Put - - - - 2420 - - 0 0 0 0 2280 2590 - -
TXO
202204
20300 Call - - - - 17 - - 0 0 0 0 2 165 - -
TXO
202204
20300 Put - - - - 2510 - - 0 0 0 0 2400 2710 - -
TXO
202204
20400 Call - - - - 14 - - 0 0 0 0 1.6 160 - -
TXO
202204
20400 Put - - - - 2610 - - 0 0 0 0 2460 2770 - -
TXO
202204
20500 Call - - - - 11.5 - - 0 0 0 0 1.2 160 - -
TXO
202204
20500 Put - - - - 2710 - - 0 0 0 0 2590 2900 - -
TXO
202204
20600 Call - - - - 9.3 - - 0 0 0 0 1.2 157 - -
TXO
202204
20600 Put - - - - 2800 - - 0 0 0 0 2690 3000 - -
TXO
202204
20700 Call - - - - 7.6 - - 0 0 0 0 1 156 - -
TXO
202204
20700 Put - - - - 2900 - - 0 0 0 0 2790 3100 - -
TXO
202204
20800 Call - - - - 6.2 - - 0 0 0 1 0.9 154 15 15
TXO
202204
20800 Put - - - - 3000 - - 0 0 0 0 2890 3200 - -
TXO
202204
20900 Call 5 5 5 5 5 ▼-8 ▼-61.54% 0 10 10 0 0.8 153 17.5 5
TXO
202204
20900 Put - - - - 3100 - - 0 0 0 0 2950 3260 - -
TXO
202204
21000 Call - - - - 4.1 - - 0 0 0 1 0.7 19.5 11 11
TXO
202204
21000 Put - - - - 3200 - - 0 0 0 0 3070 3380 - -
TXO
202206
13000 Call - - - - 4790 - - 0 0 0 2 4610 4910 4900 4900
TXO
202206
13000 Put 75 80 70 76 76 ▲+16 ▲+26.67% 1 38 39 845 76 80 356 49.5
TXO
202206
13200 Call - - - - 4600 - - 0 0 0 0 4410 4720 - -
TXO
202206
13200 Put - - - - 84 - - 0 0 0 342 74 119 364 60
TXO
202206
13400 Call - - - - 4410 - - 0 0 0 2 4220 4530 4600 3800
TXO
202206
13400 Put - - - - 92 - - 0 0 0 70 82 229 425 65
TXO
202206
13600 Call - - - - 4220 - - 0 0 0 0 4030 4340 - -
TXO
202206
13600 Put 99 101 99 101 101 ▲+18 ▲+21.69% 0 5 5 54 89 105 382 11
TXO
202206
13800 Call - - - - 4030 - - 0 0 0 1 3840 4150 3830 3830
TXO
202206
13800 Put 95 110 95 110 110 ▲+22 ▲+25.00% 0 11 11 122 99 121 428 60
TXO
202206
14000 Call - - - - 3850 - - 0 0 0 5 3650 3960 3670 2760
TXO
202206
14000 Put 111 136 111 136 136 ▲+42 ▲+44.68% 0 12 12 88 115 144 460 81
TXO
202206
14200 Call - - - - 3660 - - 0 0 0 0 3460 3770 - -
TXO
202206
14200 Put - - - - 145 - - 0 0 0 37 121 149 420 11
TXO
202206
14400 Call - - - - 3470 - - 0 0 0 0 3280 3590 - -
TXO
202206
14400 Put - - - - 155 - - 0 0 0 248 135 283 600 92
TXO
202206
14600 Call - - - - 3280 - - 0 0 0 0 3090 3410 3100 2760
TXO
202206
14600 Put - - - - 166 - - 0 0 0 148 141 193 550 103
TXO
202206
14800 Call - - - - 3100 - - 0 0 0 6 2940 3250 2840 2830
TXO
202206
14800 Put - - - - 178 - - 0 0 0 225 164 193 695 108
TXO
202206
15000 Call - - - - 2910 - - 0 0 0 0 2770 3120 2750 2410
TXO
202206
15000 Put 180 214 180 191 191 ▲+33 ▲+20.89% 0 13 13 302 190 210 825 133
TXO
202206
15200 Call - - - - 2730 - - 0 0 0 0 2580 2930 - -
TXO
202206
15200 Put - - - - 209 - - 0 0 0 206 182 254 775 142
TXO
202206
15400 Call - - - - 2550 - - 0 0 0 0 2390 2690 2050 2030
TXO
202206
15400 Put - - - - 228 - - 0 0 0 31 88 378 590 351
TXO
202206
15600 Call - - - - 2370 - - 0 0 0 0 2240 2590 2470 1920
TXO
202206
15600 Put 250 250 250 250 250 ▲+54 ▲+27.55% 0 4 4 313 134 414 905 164
TXO
202206
15800 Call - - - - 2210 - - 0 0 0 0 2080 2350 - -
TXO
202206
15800 Put - - - - 286 - - 0 0 0 57 161 438 710 196
TXO
202206
16000 Call - - - - 2050 - - 0 0 0 0 1910 2180 - -
TXO
202206
16000 Put - - - - 326 - - 2 0 2 248 196 359 860 184
TXO
202206
16200 Call - - - - 1890 - - 0 0 0 1 1750 2000 1000 1000
TXO
202206
16200 Put 355 370 355 370 370 ▲+75 ▲+25.42% 0 3 3 100 345 384 1080 245
TXO
202206
16400 Call - - - - 1730 - - 0 0 0 5 1610 1860 1930 945
TXO
202206
16400 Put 400 410 400 410 410 ▲+68 ▲+19.88% 0 2 2 133 264 424 1010 260
TXO
202206
16600 Call - - - - 1570 - - 0 0 0 17 1430 1710 1480 770
TXO
202206
16600 Put 450 450 450 450 450 ▲+76 ▲+20.32% 0 1 1 119 431 470 800 300
TXO
202206
16800 Call 1460 1460 1460 1460 1430 ▼-210 ▼-12.57% 0 1 1 31 1290 1560 1850 660
TXO
202206
16800 Put 500 500 470 480 505 ▲+59 ▲+14.01% 0 6 6 159 481 525 1590 318
TXO
202206
17000 Call - - - - 1290 - - 0 0 0 123 1160 1380 1660 670
TXO
202206
17000 Put 520 540 520 540 560 ▲+73 ▲+15.63% 0 6 6 158 417 580 1600 337
TXO
202206
17200 Call - - - - 1150 - - 0 0 0 139 1010 1280 1350 515
TXO
202206
17200 Put 585 625 585 625 625 ▲+105 ▲+20.19% 0 12 12 214 481 760 1190 404
TXO
202206
17400 Call - - - - 1020 - - 0 0 0 129 875 1150 1320 510
TXO
202206
17400 Put - - - - 695 - - 0 0 0 170 665 825 1330 474
TXO
202206
17600 Call - - - - 895 - - 0 0 0 171 755 1030 1280 400
TXO
202206
17600 Put - - - - 765 - - 0 0 0 70 630 905 1640 510
TXO
202206
17800 Call 775 775 775 775 775 ▼-180 ▼-18.85% 0 1 1 61 640 915 965 360
TXO
202206
17800 Put - - - - 855 - - 0 0 0 57 715 990 1310 590
TXO
202206
18000 Call 670 670 670 670 670 ▼-155 ▼-18.79% 0 1 1 134 650 810 990 300
TXO
202206
18000 Put 805 940 805 940 940 ▲+160 ▲+20.51% 1 6 7 125 810 1080 1430 615
TXO
202206
18200 Call 585 585 570 570 570 ▼-145 ▼-20.28% 0 3 3 104 555 600 840 288
TXO
202206
18200 Put - - - - 1040 - - 2 0 2 38 910 1180 1170 760
TXO
202206
18400 Call 555 555 478 480 485 ▼-135 ▼-21.95% 0 4 4 56 485 615 725 240
TXO
202206
18400 Put - - - - 1160 - - 0 0 0 22 1020 1300 1040 820
TXO
202206
18600 Call 444 444 400 400 400 ▼-120 ▼-23.08% 0 7 7 101 387 410 655 206
TXO
202206
18600 Put - - - - 1270 - - 0 0 0 7 1150 1420 1300 915
TXO
202206
18800 Call - - - - 338 - - 1 0 1 180 199 358 535 184
TXO
202206
18800 Put - - - - 1410 - - 0 0 0 0 1300 1530 - -
TXO
202206
19000 Call 333 333 283 283 283 ▼-75 ▼-20.95% 0 3 3 88 138 418 463 157
TXO
202206
19000 Put - - - - 1550 - - 0 0 0 6 1410 1660 1270 1120
TXO
202206
19200 Call 250 250 250 250 239 ▼-40 ▼-13.79% 0 1 1 65 86 243 396 136
TXO
202206
19200 Put - - - - 1710 - - 0 0 0 6 1560 1830 1270 1240
TXO
202206
19400 Call - - - - 200 - - 2 0 2 43 176 321 325 106
TXO
202206
19400 Put - - - - 1870 - - 0 0 0 0 1720 1990 - -
TXO
202206
19600 Call - - - - 167 - - 0 0 0 90 133 169 270 94
TXO
202206
19600 Put - - - - 2040 - - 0 0 0 0 1900 2150 - -
TXO
202206
19800 Call - - - - 138 - - 0 0 0 70 20 197 200 79
TXO
202206
19800 Put - - - - 2210 - - 0 0 0 0 2070 2340 2480 2180
TXO
202206
20000 Call 114 114 114 114 114 ▼-7 ▼-5.79% 3 1 4 112 90 156 180 12.5
TXO
202206
20000 Put - - - - 2380 - - 0 0 0 0 2240 2550 - -
TXO
202206
20200 Call - - - - 80 - - 0 0 0 156 28.5 210 145 49.5
TXO
202206
20200 Put - - - - 2550 - - 0 0 0 0 2420 2730 - -
TXO
202206
20400 Call 54 54 54 54 54 ▼-22 ▼-28.95% 0 32 32 58 25.5 197 113 37.5
TXO
202206
20400 Put - - - - 2720 - - 0 0 0 0 2610 2910 - -
TXO
202206
20600 Call 48 48 48 48 48 ▼-15 ▼-23.81% 0 40 40 415 24.5 185 91 39
TXO
202206
20600 Put - - - - 2910 - - 0 0 0 0 2790 3100 - -
TXO
202206
20800 Call - - - - 38.5 - - 1 0 1 133 21.5 177 199 32
TXO
202206
20800 Put - - - - 3100 - - 0 0 0 0 2980 3290 - -
TXO
202206
21000 Call 30.5 30.5 30.5 30.5 30.5 ▼-12.5 ▼-29.07% 0 50 50 893 22.5 42 78 23
TXO
202206
21000 Put - - - - 3300 - - 0 0 0 0 3180 3490 - -
TXO
202206
21200 Call 26 26 26 26 26 ▼-9.5 ▼-26.76% 0 20 20 415 18 36 60 20
TXO
202206
21200 Put - - - - 3490 - - 0 0 0 0 3350 3670 - -
TXO
202206
21400 Call 21.5 21.5 21.5 21.5 21.5 ▼-8 ▼-27.12% 0 20 20 402 16 161 25.5 18
TXO
202206
21400 Put - - - - 3690 - - 0 0 0 0 3570 3880 - -
TXO
202206
21600 Call 18.5 18.5 18.5 18.5 18.5 ▼-6 ▼-24.49% 0 20 20 441 14 24 36 11
TXO
202206
21600 Put - - - - 3880 - - 0 0 0 0 3760 4070 - -
TXO
202206
21800 Call - - - - 14.5 - - 0 0 0 3 12 155 21 8.1
TXO
202206
21800 Put - - - - 4080 - - 0 0 0 0 3960 4270 - -
TXO
202206
22000 Call - - - - 11.5 - - 0 0 0 42 10 28 33.5 10.5
TXO
202206
22000 Put - - - - 4270 - - 0 0 0 0 4160 4470 - -
TXO
202206
22200 Call - - - - 8.9 - - 0 0 0 0 6 151 - -
TXO
202206
22200 Put - - - - 4470 - - 0 0 0 0 4360 4670 - -
TXO
202206
22400 Call - - - - 6.9 - - 0 0 0 14 0.2 150 17 5
TXO
202206
22400 Put - - - - 4670 - - 0 0 0 0 4560 4860 - -
TXO
202209
14000 Call - - - - 3540 - - 0 0 0 9 3370 3680 3620 3460
TXO
202209
14000 Put 207 250 207 249 249 ▲+47 ▲+23.27% 0 52 52 280 213 265 324 161
TXO
202209
14200 Call - - - - 3350 - - 0 0 0 0 3190 3500 - -
TXO
202209
14200 Put 261 262 261 262 262 ▲+50 ▲+23.58% 1 2 3 214 262 280 336 178
TXO
202209
14400 Call - - - - 3180 - - 0 0 0 0 3060 3410 - -
TXO
202209
14400 Put - - - - 286 - - 0 0 0 12 176 441 272 240
TXO
202209
14600 Call - - - - 3010 - - 0 0 0 0 2850 3160 - -
TXO
202209
14600 Put - - - - 313 - - 0 0 0 3 182 470 350 219
TXO
202209
14800 Call - - - - 2840 - - 0 0 0 0 2680 2990 - -
TXO
202209
14800 Put - - - - 341 - - 0 0 0 216 196 490 413 248
TXO
202209
15000 Call - - - - 2670 - - 0 0 0 0 2550 2820 - -
TXO
202209
15000 Put - - - - 372 - - 1 0 1 20 243 520 330 278
TXO
202209
15200 Call - - - - 2500 - - 0 0 0 0 2410 2660 - -
TXO
202209
15200 Put - - - - 405 - - 0 0 0 44 262 555 500 319
TXO
202209
15400 Call - - - - 2340 - - 0 0 0 0 2230 2480 - -
TXO
202209
15400 Put - - - - 442 - - 0 0 0 0 315 590 - -
TXO
202209
15600 Call - - - - 2180 - - 0 0 0 0 2070 2320 - -
TXO
202209
15600 Put 481 481 481 481 481 ▲+76 ▲+18.77% 0 1 1 11 411 520 481 356
TXO
202209
15800 Call - - - - 2020 - - 0 0 0 0 1940 2190 - -
TXO
202209
15800 Put - - - - 520 - - 0 0 0 42 401 680 615 406
TXO
202209
16000 Call - - - - 1860 - - 0 0 0 0 1770 2040 - -
TXO
202209
16000 Put 560 560 560 560 560 ▲+76 ▲+15.70% 0 1 1 28 450 730 560 420
TXO
202209
16200 Call - - - - 1730 - - 0 0 0 0 1640 1890 - -
TXO
202209
16200 Put - - - - 625 - - 0 0 0 21 505 780 605 459
TXO
202209
16400 Call - - - - 1590 - - 0 0 0 0 1480 1750 - -
TXO
202209
16400 Put - - - - 690 - - 0 0 0 61 565 820 860 525
TXO
202209
16600 Call - - - - 1470 - - 0 0 0 0 1350 1620 - -
TXO
202209
16600 Put - - - - 765 - - 2 0 2 15 630 905 670 600
TXO
202209
16800 Call - - - - 1340 - - 0 0 0 5 1210 1490 1680 1280
TXO
202209
16800 Put - - - - 840 - - 0 0 0 15 695 880 890 630
TXO
202209
17000 Call 1230 1230 1230 1230 1230 ▼-170 ▼-12.14% 0 30 30 21 1090 1360 1420 1230
TXO
202209
17000 Put - - - - 925 - - 0 0 0 31 770 1040 1070 675
TXO
202209
17200 Call - - - - 1120 - - 0 0 0 58 1070 1140 1440 1040
TXO
202209
17200 Put - - - - 1010 - - 0 0 0 15 850 1130 1130 740
TXO
202209
17400 Call - - - - 1020 - - 0 0 0 0 855 1130 - -
TXO
202209
17400 Put - - - - 1110 - - 0 0 0 8 1040 1210 955 805
TXO
202209
17600 Call - - - - 920 - - 0 0 0 24 750 1030 1020 775
TXO
202209
17600 Put - - - - 1210 - - 0 0 0 22 1040 1310 1370 905
TXO
202209
17800 Call - - - - 825 - - 1 0 1 20 660 930 1110 765
TXO
202209
17800 Put - - - - 1320 - - 0 0 0 106 1260 1330 1390 990
TXO
202209
18000 Call - - - - 740 - - 0 0 0 13 565 840 940 610
TXO
202209
18000 Put 1400 1400 1400 1400 1430 ▲+190 ▲+15.70% 0 1 1 14 1240 1520 1400 1040
TXO
202209
18200 Call 660 660 660 660 660 ▼-95 ▼-12.58% 0 1 1 17 600 755 830 660
TXO
202209
18200 Put - - - - 1550 - - 0 0 0 58 1450 1600 1290 1260
TXO
202209
18400 Call - - - - 575 - - 0 0 0 4 500 675 770 480
TXO
202209
18400 Put - - - - 1660 - - 0 0 0 2 1480 1730 1270 1270
TXO
202209
18600 Call 500 500 500 500 500 ▼-90 ▼-15.25% 0 1 1 5 449 600 680 400
TXO
202209
18600 Put - - - - 1790 - - 0 0 0 2 1610 1870 1380 1380
TXO
202209
18800 Call 410 410 410 410 410 ▼-105 ▼-20.39% 0 1 1 15 379 540 605 340
TXO
202209
18800 Put - - - - 1900 - - 0 0 0 0 1740 1990 - -
TXO
202209
19000 Call 341 341 341 341 341 ▼-104 ▼-23.37% 0 20 20 19 206 485 520 280
TXO
202209
19000 Put - - - - 2030 - - 0 0 0 0 1900 2160 - -
TXO
202209
19200 Call - - - - 292 - - 0 0 0 10 154 449 419 200
TXO
202209
19200 Put - - - - 2180 - - 0 0 0 0 2030 2310 - -
TXO
202209
19400 Call - - - - 248 - - 0 0 0 17 102 388 384 210
TXO
202209
19400 Put - - - - 2330 - - 0 0 0 0 2190 2460 - -
TXO
202209
19600 Call - - - - 209 - - 0 0 0 3 70 361 326 174
TXO
202209
19600 Put - - - - 2490 - - 0 0 0 0 2390 2620 - -
TXO
202209
19800 Call - - - - 175 - - 0 0 0 5 91 336 284 143
TXO
202209
19800 Put - - - - 2660 - - 0 0 0 0 2510 2790 - -
TXO
202209
20000 Call - - - - 145 - - 0 0 0 47 133 287 239 120
TXO
202209
20000 Put - - - - 2830 - - 0 0 0 0 2650 3000 - -
TXO
202209
20200 Call - - - - 119 - - 0 0 0 21 29 263 206 88
TXO
202209
20200 Put - - - - 3000 - - 0 0 0 0 2900 3170 - -
TXO
202209
20400 Call 110 110 97 97 97 ▼-43 ▼-30.71% 0 19 19 20 27 242 174 82
TXO
202209
20400 Put - - - - 3180 - - 0 0 0 0 3060 3330 - -
TXO
202209
20600 Call 85 85 81 81 81 ▼-36 ▼-30.77% 0 27 27 172 80 226 131 68
TXO
202209
20600 Put - - - - 3360 - - 0 0 0 0 3240 3550 - -
TXO
202209
20800 Call 68 68 68 68 68 ▼-29 ▼-29.90% 0 10 10 268 59 212 122 56
TXO
202209
20800 Put - - - - 3540 - - 0 0 0 0 3440 3710 - -
TXO
202209
21000 Call - - - - 57 - - 0 0 0 246 55 200 93 47.5
TXO
202209
21000 Put - - - - 3730 - - 0 0 0 0 3610 3910 - -
TXO
202209
21200 Call 55 57 48 48 48 ▼-17 ▼-26.15% 2 62 64 280 37.5 60 84 35.5
TXO
202209
21200 Put - - - - 3920 - - 0 0 0 0 3820 4080 - -
TXO
202209
21400 Call 42 42 42 42 42 ▼-13 ▼-23.64% 0 20 20 278 40 183 68 18
TXO
202209
21400 Put - - - - 4120 - - 0 0 0 0 4010 4270 - -
TXO
202209
21600 Call 37.5 37.5 37.5 37.5 37.5 ▼-9.5 ▼-20.21% 0 60 60 1 21 177 49 33
TXO
202209
21600 Put - - - - 4310 - - 0 0 0 0 4200 4460 - -
TXO
202209
21800 Call 35 35 32.5 32.5 32.5 ▼-7 ▼-17.72% 0 22 22 25 18.5 172 46 21
TXO
202209
21800 Put - - - - 4500 - - 0 0 0 0 4380 4680 - -
TXO
202209
22000 Call 29 29 29 29 29 ▼-4.5 ▼-13.43% 0 20 20 99 22 168 50 22
TXO
202209
22000 Put - - - - 4700 - - 0 0 0 0 4590 4850 - -
TXO
202209
22200 Call 25.5 25.5 25 25 25 ▼-3 ▼-10.71% 0 40 40 0 18 164 27.5 25
TXO
202209
22200 Put - - - - 4900 - - 0 0 0 0 4770 5070 - -
TXO
202209
22400 Call 22 22 20 20 20 ▼-2.5 ▼-11.11% 4 2 6 28 16 26.5 39 11
TXO
202209
22400 Put - - - - 5090 - - 0 0 0 0 4980 5280 - -
　 　 　 　 　 　 　 　 　 　 小計: 130916 719726 850642 391457 　 　 　 　
*成交量與未沖銷契約量均含鉅額交易成交之契約
回上一頁回上一頁
聚財資訊股份有限公司 版權所有© wearn.com All Rights Reserved. TEL：02-82287755　商城客服時間：台北週一至週五9:00~12:00、13:00~18:00 [ 聯絡客服 ]