台指選擇權收盤行情表

109年12月03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
202012W2
12400 Call - - - - 1600 - - 0 0 0 0 1440 1730 - -
TXO
202012W2
12400 Put 0.8 1.2 0.7 0.7 0.7 ▼-0.6 ▼-46.15% 319 680 999 1245 0.7 1 1.7 0.7
TXO
202012W2
12500 Call - - - - 1500 - - 0 0 0 0 1340 1630 - -
TXO
202012W2
12500 Put 0.8 1.3 0.8 0.8 0.8 ▼-0.6 ▼-42.86% 112 24 136 230 0.8 1.1 2.1 0.8
TXO
202012W2
12600 Call - - - - 1400 - - 0 0 0 0 1240 1530 - -
TXO
202012W2
12600 Put 1.4 1.6 0.7 0.7 0.8 ▼-0.9 ▼-56.25% 345 53 398 414 0.6 1.3 2 0.6
TXO
202012W2
12700 Call - - - - 1300 - - 0 0 0 0 1140 1430 - -
TXO
202012W2
12700 Put 1.6 1.6 1 1 1 ▼-0.7 ▼-41.18% 23 18 41 76 1 1.3 2.8 1
TXO
202012W2
12800 Call - - - - 1200 - - 0 0 0 0 1040 1330 - -
TXO
202012W2
12800 Put 2 2 1.1 1.1 1.1 ▼-0.9 ▼-45.00% 30 388 418 748 1.1 1.3 2.7 1.1
TXO
202012W2
12900 Call - - - - 1100 - - 0 0 0 0 940 1230 - -
TXO
202012W2
12900 Put 1.9 1.9 1.2 1.9 1.3 ▼-0.4 ▼-17.39% 22 135 157 336 1.2 1.7 3.1 1.2
TXO
202012W2
13000 Call 970 1020 970 1020 1000 ▲+40 ▲+4.08% 0 2 2 0 840 1130 1020 970
TXO
202012W2
13000 Put 1.9 2.4 1.2 1.4 1.4 ▼-1.4 ▼-50.00% 501 426 927 1366 1.3 2 3.9 1.2
TXO
202012W2
13100 Call 885 900 885 900 900 ▲+20 ▲+2.27% 0 2 2 0 740 1030 900 885
TXO
202012W2
13100 Put 2.5 2.9 1.5 1.6 1.6 ▼-1.8 ▼-52.94% 680 1055 1735 1289 1.5 1.9 4.7 1.5
TXO
202012W2
13200 Call - - - - 800 - - 0 0 0 0 640 925 - -
TXO
202012W2
13200 Put 3.3 3.9 1.7 2.2 2.2 ▼-2.3 ▼-51.11% 463 2837 3300 1999 1.9 2.2 6.4 1.7
TXO
202012W2
13300 Call - - - - 700 - - 0 0 0 0 540 825 - -
TXO
202012W2
13300 Put 4.5 5 2.1 2.7 2.7 ▼-3 ▼-52.63% 793 2023 2816 2006 2.3 2.9 9.3 2.1
TXO
202012W2
13400 Call - - - - 605 - - 0 0 0 0 443 725 - -
TXO
202012W2
13400 Put 6.3 7.4 2.8 3.8 3.8 ▼-4.5 ▼-54.22% 1062 6967 8029 4996 3.7 4 14 2.8
TXO
202012W2
13500 Call - - - - 505 - - 0 0 0 5 346 630 500 445
TXO
202012W2
13500 Put 8 11.5 4.2 5.3 5.3 ▼-7.2 ▼-57.60% 1833 7056 8889 5865 5 6.5 22.5 4.2
TXO
202012W2
13550 Call 428 434 424 424 456 ▼-15 ▼-3.42% 12 9 21 39 378 474 462 350
TXO
202012W2
13550 Put 12.5 14.5 5.3 7 7 ▼-8.5 ▼-54.84% 789 4625 5414 2608 5.8 7.8 27.5 5.3
TXO
202012W2
13600 Call 370 386 370 386 408 ▼-4 ▼-1.03% 3 4 7 14 350 535 410 320
TXO
202012W2
13600 Put 15 19 6.8 9.3 9.3 ▼-10.2 ▼-52.31% 2711 7764 10475 5216 8.8 9.7 35.5 6.8
TXO
202012W2
13650 Call 365 365 340 343 361 ▼-4 ▼-1.15% 16 5 21 57 205 485 372 280
TXO
202012W2
13650 Put 19.5 24.5 9 12 12 ▼-13 ▼-52.00% 3843 7610 11453 4834 11.5 12 48.5 9
TXO
202012W2
13700 Call 304 371 261 319 319 ▲+15 ▲+4.93% 43 154 197 96 266 388 371 236
TXO
202012W2
13700 Put 25 32 11.5 16 16 ▼-16 ▼-50.00% 3784 14320 18104 6799 16 16.5 56 11.5
TXO
202012W2
13750 Call 268 327 221 276 276 ▲+8 ▲+2.99% 225 397 622 304 270 280 327 206
TXO
202012W2
13750 Put 33 42 16.5 22 22 ▼-18 ▼-45.00% 3410 11586 14996 5457 20 22.5 71 16.5
TXO
202012W2
13800 Call 221 286 185 232 232 ▲+7 ▲+3.11% 162 483 645 374 228 237 286 158
TXO
202012W2
13800 Put 42.5 55 22 30 30 ▼-22 ▼-42.31% 5037 21827 26864 8086 29.5 30.5 87 22
TXO
202012W2
13850 Call 192 243 149 191 191 ▲+4 ▲+2.14% 235 1373 1608 461 189 197 243 128
TXO
202012W2
13850 Put 57 72 31 40.5 40.5 ▼-24.5 ▼-37.69% 4465 15017 19482 4187 40 41 107 31
TXO
202012W2
13900 Call 165 204 117 157 157 ▲+1 ▲+0.64% 1245 5473 6718 1429 152 158 204 102
TXO
202012W2
13900 Put 71 91 42 54 54 ▼-28 ▼-34.15% 4337 18633 22970 5910 54 55 132 42
TXO
202012W2
13950 Call 130 168 91 123 123 ▼-4 ▼-3.15% 2049 9013 11062 2472 122 125 168 79
TXO
202012W2
13950 Put 93 115 56 72 72 ▼-29 ▼-28.71% 3621 13961 17582 4010 71 73 157 56
TXO
202012W2
14000 Call 106 136 70 96 96 ▼-3 ▼-3.03% 5399 22995 28394 4198 94 98 136 60
TXO
202012W2
14000 Put 122 143 73 94 94 ▼-31 ▼-24.80% 4333 14399 18732 3607 92 93 188 73
TXO
202012W2
14050 Call 83 108 52 72 72 ▼-6 ▼-7.69% 4396 16087 20483 4202 72 73 108 44.5
TXO
202012W2
14050 Put 150 175 95 120 120 ▼-36 ▼-23.08% 1093 5833 6926 1357 119 120 215 95
TXO
202012W2
14100 Call 59 84 38 52 52 ▼-7 ▼-11.86% 5817 18726 24543 4387 52 54 84 32
TXO
202012W2
14100 Put 182 212 122 152 152 ▼-35 ▼-18.72% 748 2767 3515 772 146 152 250 122
TXO
202012W2
14150 Call 47 64 27.5 38 38 ▼-6 ▼-13.64% 4287 14821 19108 6500 38 39 64 22.5
TXO
202012W2
14150 Put 217 249 151 184 184 ▼-37 ▼-16.74% 127 550 677 169 181 190 291 151
TXO
202012W2
14200 Call 32.5 48 19 27 27 ▼-5.5 ▼-16.92% 4530 17932 22462 7724 26 27 48 15.5
TXO
202012W2
14200 Put 255 291 186 219 228 ▼-37 ▼-14.45% 164 540 704 148 219 228 328 186
TXO
202012W2
14250 Call 24 35.5 12.5 17.5 17.5 ▼-6 ▼-25.53% 3615 16700 20315 5070 17.5 18.5 35.5 11
TXO
202012W2
14250 Put 300 334 226 265 265 ▼-35 ▼-11.67% 47 57 104 47 261 305 334 226
TXO
202012W2
14300 Call 17 25.5 8.5 11.5 11.5 ▼-4 ▼-25.81% 5601 11939 17540 8728 11.5 12 25.5 7.4
TXO
202012W2
14300 Put 362 362 266 339 312 ▼-2 ▼-0.59% 59 73 132 52 305 387 368 266
TXO
202012W2
14350 Call 12 17.5 5.3 8 8 ▼-1.4 ▼-14.89% 0 5854 5854 3393 6.5 8 17.5 5.3
TXO
202012W2
14350 Put 315 384 305 384 359 ▲+2 ▲+0.52% 0 18 18 9 277 520 384 305
TXO
202012W2
14400 Call 8 12 3.3 5 5 ▼-2.6 ▼-34.21% 2732 8759 11491 8770 4 4.9 12 3.3
TXO
202012W2
14400 Put 403 412 362 404 405 ▼-30 ▼-6.91% 0 54 54 47 284 565 422 362
TXO
202012W2
14500 Call 4 5.8 1.5 2.3 2.3 ▼-1.6 ▼-41.03% 1473 9681 11154 6905 2.1 2.4 6.3 1.5
TXO
202012W2
14500 Put 462 462 462 462 505 ▼-68 ▼-12.83% 0 5 5 5 381 665 462 462
TXO
202012W2
14600 Call 2 2.8 0.9 1.1 1.1 ▼-1 ▼-47.62% 1139 2346 3485 2330 - 0.3 3.2 0.9
TXO
202012W2
14600 Put 600 605 595 605 605 ▼-25 ▼-3.97% 0 19 19 20 493 775 645 595
TXO
202012W2
14700 Call 0.9 1.6 0.5 0.6 0.6 ▼-0.6 ▼-50.00% 678 242 920 1340 - 0.1 2 0.2
TXO
202012W2
14700 Put 725 725 725 725 700 ▼-5 ▼-0.68% 2 2 4 2 575 860 735 700
TXO
202012W2
14800 Call 0.7 0.9 0.6 0.8 0.5 ▼-0.1 ▼-11.11% 97 80 177 424 0.1 0.8 1.5 0.6
TXO
202012W2
14800 Put - - - - 800 - - 0 0 0 0 675 960 - -
TXO
202012W2
14900 Call 0.5 0.5 0.2 0.2 0.2 ▼-0.7 ▼-77.78% 300 26 326 331 0.2 0.7 1 0.2
TXO
202012W2
14900 Put - - - - 900 - - 0 0 0 0 775 1060 - -
TXO
202012W2
15000 Call - - - - 0.1 - - 162 0 162 162 - 1 0.4 0.4
TXO
202012W2
15000 Put - - - - 1000 - - 0 0 0 0 875 1160 - -
TXO
202012W2
15200 Call - - - - 0.1 - - 0 0 0 0 - 1 - -
TXO
202012W2
15200 Put - - - - 1200 - - 0 0 0 0 1070 1360 - -
TXO
202012W2
15400 Call - - - - 0.1 - - 0 0 0 0 - 0.9 - -
TXO
202012W2
15400 Put - - - - 1400 - - 0 0 0 0 1270 1560 - -
TXO
202012
6800 Call - - - - 7180 - - 0 0 0 0 7010 7300 - -
TXO
202012
6800 Put - - - - 0.1 - - 0 0 0 6082 0.1 0.3 590 0.2
TXO
202012
7000 Call - - - - 6980 - - 0 0 0 0 6810 7100 - -
TXO
202012
7000 Put 0.5 0.5 0.2 0.2 0.1 ▼-0.2 ▼-50.00% 0 2 2 1050 0.1 0.4 600 0.2
TXO
202012
7200 Call - - - - 6780 - - 0 0 0 0 6610 6900 2080 1800
TXO
202012
7200 Put - - - - 0.1 - - 0 0 0 410 0.1 0.5 835 0.2
TXO
202012
7400 Call - - - - 6580 - - 0 0 0 0 6410 6700 - -
TXO
202012
7400 Put - - - - 0.1 - - 0 0 0 319 - 0.6 770 1
TXO
202012
7600 Call - - - - 6380 - - 0 0 0 0 6210 6500 - -
TXO
202012
7600 Put - - - - 0.1 - - 0 0 0 388 - 0.6 780 1.1
TXO
202012
7800 Call - - - - 6180 - - 0 0 0 0 6010 6300 - -
TXO
202012
7800 Put - - - - 0.1 - - 0 0 0 354 0.1 0.7 1000 0.2
TXO
202012
8000 Call - - - - 5980 - - 0 0 0 6 5810 6100 1750 1130
TXO
202012
8000 Put 0.2 0.2 0.2 0.2 0.1 ▼-0.2 ▼-50.00% 0 2 2 1890 - 0.8 615 0.1
TXO
202012
8200 Call - - - - 5780 - - 0 0 0 5 5610 5900 2330 840
TXO
202012
8200 Put - - - - 0.1 - - 0 0 0 371 - 0.9 1180 0.8
TXO
202012
8400 Call - - - - 5580 - - 0 0 0 0 5410 5700 - -
TXO
202012
8400 Put - - - - 0.1 - - 0 0 0 449 - 0.9 1240 0.6
TXO
202012
8600 Call - - - - 5380 - - 0 0 0 23 5210 5500 4120 1190
TXO
202012
8600 Put - - - - 0.1 - - 0 0 0 471 - 0.9 1340 0.6
TXO
202012
8800 Call - - - - 5180 - - 0 0 0 22 5010 5300 5040 840
TXO
202012
8800 Put - - - - 0.1 - - 0 0 0 276 - 1 1010 0.6
TXO
202012
9000 Call - - - - 4980 - - 0 0 0 26 4810 5100 1260 800
TXO
202012
9000 Put - - - - 0.1 - - 0 0 0 987 - 1 870 0.7
TXO
202012
9200 Call - - - - 4780 - - 0 0 0 16 4610 4900 1570 795
TXO
202012
9200 Put 0.7 0.7 0.6 0.6 0.1 ▼-0.2 ▼-25.00% 0 2 2 359 - 1 1100 0.6
TXO
202012
9400 Call - - - - 4580 - - 0 0 0 29 4410 4700 1420 413
TXO
202012
9400 Put - - - - 0.1 - - 1 0 1 732 - 4.9 1120 0.5
TXO
202012
9600 Call - - - - 4380 - - 0 0 0 62 4210 4500 3270 220
TXO
202012
9600 Put - - - - 0.1 - - 0 0 0 355 - 1.2 1340 0.9
TXO
202012
9800 Call - - - - 4180 - - 0 0 0 20 4010 4300 3940 515
TXO
202012
9800 Put - - - - 0.1 - - 5 0 5 757 - 2 1000 1
TXO
202012
10000 Call - - - - 3980 - - 0 0 0 76 3810 4100 3720 288
TXO
202012
10000 Put 1.1 1.1 1.1 1.1 0.1 ▼-0.1 ▼-8.33% 2 5 7 1796 0.2 1.1 940 1.1
TXO
202012
10200 Call - - - - 3780 - - 0 0 0 26 3610 3900 1830 317
TXO
202012
10200 Put - - - - 0.1 - - 0 0 0 660 0.1 99 1750 1.4
TXO
202012
10300 Call - - - - 3680 - - 0 0 0 0 3510 3800 - -
TXO
202012
10300 Put - - - - 0.1 - - 0 0 0 128 - 141 95 0.3
TXO
202012
10400 Call - - - - 3580 - - 0 0 0 29 3410 3700 2310 268
TXO
202012
10400 Put - - - - 0.1 - - 0 0 0 686 - 99 955 0.4
TXO
202012
10500 Call - - - - 3480 - - 0 0 0 0 3310 3600 - -
TXO
202012
10500 Put 0.7 0.7 0.7 0.7 0.7 ▼-1 ▼-58.82% 0 1 1 325 0.7 97 148 0.7
TXO
202012
10600 Call - - - - 3380 - - 0 0 0 40 3210 3470 3330 223
TXO
202012
10600 Put 1 1 1 1 1 ▼-0.9 ▼-47.37% 0 27 27 975 - 142 1980 1
TXO
202012
10700 Call - - - - 3280 - - 0 0 0 0 3110 3400 - -
TXO
202012
10700 Put - - - - 1.2 - - 0 0 0 461 - 99 77 1.8
TXO
202012
10800 Call - - - - 3180 - - 0 0 0 47 3010 3300 3110 103
TXO
202012
10800 Put - - - - 1.4 - - 0 0 0 478 - 20 1100 1.9
TXO
202012
10900 Call - - - - 3080 - - 0 0 0 0 2910 3200 - -
TXO
202012
10900 Put 1.7 1.7 1.4 1.7 1.7 ▼-0.5 ▼-22.73% 0 9 9 524 1.3 99 200 1.4
TXO
202012
11000 Call 2980 2980 2980 2980 2980 ▲+20 ▲+0.68% 0 3 3 25 2810 3100 2980 160
TXO
202012
11000 Put 2 2 2 2 1.7 ▼-0.3 ▼-13.04% 2 3 5 4182 1 54 2080 0.3
TXO
202012
11100 Call - - - - 2880 - - 0 0 0 0 2710 3000 - -
TXO
202012
11100 Put 1.9 1.9 1.8 1.8 1.8 ▼-0.6 ▼-25.00% 0 11 11 624 1.4 142 240 1.8
TXO
202012
11200 Call - - - - 2780 - - 0 0 0 80 2610 2900 2710 120
TXO
202012
11200 Put 3.3 3.3 3.3 3.3 1.9 ▲+0.8 ▲+32.00% 4 1 5 1187 - 2.3 3200 2.4
TXO
202012
11300 Call - - - - 2680 - - 0 0 0 0 2510 2800 - -
TXO
202012
11300 Put 2.4 2.4 2.4 2.4 2 ▼-0.3 ▼-11.11% 0 2 2 837 1.8 2.4 227 2.4
TXO
202012
11400 Call - - - - 2580 - - 0 0 0 125 2580 2700 2540 100
TXO
202012
11400 Put 2.2 2.2 2 2.1 2.1 ▼-0.9 ▼-30.00% 0 9 9 1399 2 2.4 2050 2
TXO
202012
11500 Call - - - - 2480 - - 0 0 0 0 2310 2600 980 860
TXO
202012
11500 Put 2.4 2.9 2.2 2.2 2.2 ▼-1.3 ▼-37.14% 5 17 22 1278 2 3 339 2.2
TXO
202012
11600 Call - - - - 2380 - - 0 0 0 149 2380 2500 2340 90
TXO
202012
11600 Put 3.2 3.2 2.4 2.5 2.5 ▼-1 ▼-28.57% 14 10 24 1031 2 30 2190 2.4
TXO
202012
11700 Call - - - - 2280 - - 0 0 0 3 2110 2400 1150 940
TXO
202012
11700 Put 2.3 3.4 2.3 2.7 2.7 ▼-0.8 ▼-22.86% 0 36 36 1219 2.2 4 434 2.3
TXO
202012
11800 Call - - - - 2180 - - 0 0 0 153 2180 2300 2170 56
TXO
202012
11800 Put 3.7 3.7 2.9 2.9 2.9 ▼-1 ▼-25.64% 0 56 56 1619 2.7 4 1050 2.9
TXO
202012
11900 Call - - - - 2080 - - 0 0 0 6 1910 2200 1710 760
TXO
202012
11900 Put 4.5 4.5 3.1 3.8 3.2 ▼-0.6 ▼-13.64% 21 62 83 2339 3 3.4 426 3.1
TXO
202012
12000 Call - - - - 1990 - - 0 0 0 94 1820 2100 1970 64
TXO
202012
12000 Put 6.1 6.1 3.6 3.6 3.6 ▼-1.3 ▼-26.53% 66 672 738 11692 3.5 4 1240 3.6
TXO
202012
12100 Call - - - - 1890 - - 0 0 0 30 1720 2000 1570 525
TXO
202012
12100 Put 5 5 3.1 4 4 ▼-1.5 ▼-27.27% 67 35 102 2110 3.1 5.5 520 3.1
TXO
202012
12200 Call - - - - 1790 - - 0 0 0 122 1620 1900 1700 16.5
TXO
202012
12200 Put 5.5 5.5 3.9 4.4 4.4 ▼-1.2 ▼-21.43% 1 190 191 2778 4.1 4.5 2870 3.5
TXO
202012
12300 Call - - - - 1690 - - 0 0 0 29 1520 1810 1570 371
TXO
202012
12300 Put 5.3 5.8 4.3 4.7 4.7 ▼-2.6 ▼-35.62% 0 232 232 1845 4.6 6 600 4.3
TXO
202012
12400 Call - - - - 1590 - - 0 0 0 187 1420 1710 1390 21
TXO
202012
12400 Put 5.9 6.1 4.6 5.1 5.1 ▼-2.4 ▼-32.00% 1 316 317 3932 4.9 5.1 785 4.6
TXO
202012
12500 Call - - - - 1490 - - 0 0 0 179 1320 1610 1470 304
TXO
202012
12500 Put 7 7 5.2 5.6 5.6 ▼-2 ▼-26.32% 172 720 892 3800 5.1 6.4 725 5.2
TXO
202012
12600 Call 1340 1390 1340 1390 1390 ▲+30 ▲+2.21% 0 3 3 476 1280 1510 1390 21
TXO
202012
12600 Put 7.4 8.4 5.1 6.6 6.6 ▼-2.1 ▼-24.14% 67 364 431 1926 5 7.5 895 5.1
TXO
202012
12700 Call 1290 1290 1250 1250 1290 ▼-10 ▼-0.79% 0 4 4 163 1120 1410 1290 219
TXO
202012
12700 Put 7.6 8.7 6.3 6.6 6.6 ▼-2.5 ▼-27.47% 11 1035 1046 2950 6.5 6.8 795 6.3
TXO
202012
12800 Call 1190 1230 1150 1150 1190 ▼-20 ▼-1.71% 0 6 6 514 1120 1310 1230 9.8
TXO
202012
12800 Put 10 10 7.3 7.6 7.6 ▼-3.4 ▼-30.91% 150 1054 1204 3083 7.5 8.7 930 7.3
TXO
202012
12900 Call - - - - 1090 - - 2 0 2 347 1020 1210 1080 133
TXO
202012
12900 Put 11.5 11.5 8.2 8.2 8.2 ▼-5.3 ▼-39.26% 215 979 1194 2655 8.3 10.5 705 8.2
TXO
202012
13000 Call 955 1050 945 1000 990 ▲+30 ▲+3.09% 4 15 19 893 930 1080 1050 8.5
TXO
202012
13000 Put 14 14 9.6 10.5 10.5 ▼-4.5 ▼-30.00% 255 2178 2433 9155 10 11 1070 9.6
TXO
202012
13100 Call 875 895 855 895 895 ▲+20 ▲+2.29% 2 4 6 622 825 950 895 91
TXO
202012
13100 Put 17 17 11 12.5 12.5 ▼-5 ▼-28.57% 198 813 1011 4931 11.5 13 760 11
TXO
202012
13200 Call 790 835 750 805 795 ▲+30 ▲+3.87% 3 9 12 850 730 890 835 10
TXO
202012
13200 Put 21 21 13.5 15 15 ▼-6 ▼-28.57% 700 3919 4619 8040 14 15.5 970 13.5
TXO
202012
13300 Call 690 745 655 710 700 ▲+25 ▲+3.65% 23 76 99 1296 685 710 745 54
TXO
202012
13300 Put 24.5 26 16.5 18 18 ▼-9 ▼-33.33% 384 2606 2990 5634 17 19.5 735 16.5
TXO
202012
13400 Call 600 670 545 605 605 ▲+20 ▲+3.42% 23 59 82 1905 550 680 670 16
TXO
202012
13400 Put 30 34.5 20.5 24 24 ▼-9 ▼-27.27% 663 4605 5268 6843 24.5 26 1360 20.5
TXO
202012
13500 Call 497 570 455 515 515 ▲+15 ▲+3.00% 81 217 298 2525 510 525 570 35
TXO
202012
13500 Put 43.5 45.5 28 33 33 ▼-11.5 ▼-25.84% 1736 5605 7341 10690 31.5 33.5 795 28
TXO
202012
13600 Call 414 482 371 432 426 ▲+17 ▲+4.10% 81 217 298 4363 423 432 482 12.5
TXO
202012
13600 Put 57 62 37.5 44 44 ▼-10 ▼-18.52% 2058 7917 9975 6821 42 45 1160 37.5
TXO
202012
13700 Call 335 398 291 343 343 ▲+8 ▲+2.39% 180 688 868 3978 341 348 398 19
TXO
202012
13700 Put 73 85 51 60 60 ▼-17 ▼-22.08% 1418 7622 9040 8474 60 61 715 51
TXO
202012
13800 Call 258 321 221 268 268 ▲+4 ▲+1.52% 485 2291 2776 6813 265 272 322 18
TXO
202012
13800 Put 106 117 72 85 85 ▼-20 ▼-19.05% 1441 6024 7465 7001 84 85 815 72
TXO
202012
13900 Call 196 248 161 200 200 ▲+1 ▲+0.50% 1129 3957 5086 8055 195 202 264 16
TXO
202012
13900 Put 134 157 99 117 117 ▼-25 ▼-17.61% 1175 5885 7060 4324 113 119 775 99
TXO
202012
14000 Call 141 185 113 144 144 0 0% 1925 8353 10278 14204 141 145 210 12.5
TXO
202012
14000 Put 192 209 137 162 162 ▼-25 ▼-13.37% 326 4593 4919 3378 158 162 800 137
TXO
202012
14100 Call 106 135 78 101 101 ▼-3 ▼-2.88% 1443 7838 9281 9394 99 101 165 10
TXO
202012
14100 Put 247 272 187 221 221 ▼-26 ▼-10.53% 373 1208 1581 1218 214 220 730 187
TXO
202012
14200 Call 68 95 52 67 67 ▼-4 ▼-5.63% 1393 6504 7897 11388 66 70 159 8.2
TXO
202012
14200 Put 314 335 248 286 286 ▼-34 ▼-10.63% 174 392 566 292 280 289 770 248
TXO
202012
14300 Call 47.5 66 35 45 45 ▼-3.5 ▼-7.22% 1525 7586 9111 13458 44.5 46 96 8.1
TXO
202012
14300 Put 381 426 318 358 358 ▼-34 ▼-8.67% 79 294 373 307 356 366 720 318
TXO
202012
14400 Call 33.5 45 24 30 30 ▼-3 ▼-9.09% 1411 5506 6917 12022 27 30.5 200 7.8
TXO
202012
14400 Put 475 500 400 465 448 ▼-11 ▼-2.31% 15 63 78 103 441 451 735 400
TXO
202012
14500 Call 23 31.5 16.5 20.5 20.5 ▼-2.5 ▼-10.87% 522 2912 3434 11635 20.5 23 53 6.5
TXO
202012
14500 Put 575 575 510 575 540 ▲+5 ▲+0.88% 0 17 17 48 492 540 790 510
TXO
202012
14600 Call 16 22 11.5 14 14 ▼-2 ▼-12.50% 608 3558 4166 4544 13.5 16 97 5.4
TXO
202012
14600 Put 595 595 595 595 630 ▼-65 ▼-9.85% 0 2 2 24 510 635 875 595
TXO
202012
14700 Call 10.5 15.5 8 9.9 9.9 ▼-1.1 ▼-10.00% 109 751 860 1850 9.9 11 205 4.6
TXO
202012
14700 Put 710 710 710 710 730 ▼-45 ▼-5.96% 0 1 1 5 610 890 745 710
TXO
202012
14800 Call 8.1 11 5.8 7.1 7.1 ▼-0.3 ▼-4.05% 55 1184 1239 3252 6.5 7.3 56 4
TXO
202012
14800 Put 780 780 780 780 825 ▼-70 ▼-8.24% 2 2 4 4 705 990 1100 780
TXO
202012
14900 Call 5.9 8 3.6 4.9 4.9 ▼-1 ▼-16.95% 204 289 493 1182 2.5 5.6 15.5 2.5
TXO
202012
14900 Put - - - - 925 - - 0 0 0 2 805 1090 1050 1030
TXO
202012
15000 Call 4.4 5.4 3.2 3.7 3.7 ▼-1.2 ▼-24.49% 8 133 141 960 3.5 4 142 1.5
TXO
202012
15000 Put - - - - 1020 - - 0 0 0 0 915 1200 - -
TXO
202012
15200 Call 3.2 3.2 1.9 1.9 1.9 ▼-0.8 ▼-29.63% 7 18 25 435 1.8 2.7 8.8 1.1
TXO
202012
15200 Put - - - - 1220 - - 0 0 0 0 1100 1390 - -
TXO
202012
15400 Call - - - - 1.7 - - 0 0 0 286 0.2 2.6 40 0.1
TXO
202012
15400 Put - - - - 1420 - - 0 0 0 0 1300 1590 - -
TXO
202012
15600 Call 1.6 1.6 1.6 1.6 1.6 ▲+0.3 ▲+23.08% 0 6 6 154 - 1.6 4.9 0.1
TXO
202012
15600 Put - - - - 1620 - - 0 0 0 0 1500 1790 - -
TXO
202012
15800 Call 1.2 1.2 1.2 1.2 1.2 ▲+0.7 ▲+140.00% 0 3 3 12538 0.2 1.4 68 0.2
TXO
202012
15800 Put - - - - 1820 - - 0 0 0 0 1700 1990 - -
TXO
202012
16000 Call 1 1 1 1 1 ▲+0.7 ▲+233.33% 0 5 5 358 0.3 1 1.8 0.3
TXO
202012
16000 Put - - - - 2020 - - 0 0 0 0 1900 2190 - -
TXO
202012
16200 Call 0.6 0.6 0.6 0.6 0.6 ▲+0.4 ▲+200.00% 0 4 4 4 - 0.6 0.6 0.6
TXO
202012
16200 Put - - - - 2220 - - 0 0 0 0 2100 2390 - -
TXO
202101
10600 Call - - - - 3310 - - 0 0 0 0 3130 3420 - -
TXO
202101
10600 Put 10 11.5 10 11.5 11.5 ▲+0.5 ▲+4.55% 3 127 130 1000 9.9 12 124 9
TXO
202101
10700 Call - - - - 3210 - - 0 0 0 0 3040 3320 - -
TXO
202101
10700 Put - - - - 13 - - 0 0 0 13 10 14 122 1.6
TXO
202101
10800 Call - - - - 3110 - - 0 0 0 0 2940 3230 - -
TXO
202101
10800 Put 15 15 15 15 15 ▲+2 ▲+15.38% 0 1 1 28 1.1 123 150 15
TXO
202101
10900 Call - - - - 3010 - - 0 0 0 0 2840 3130 - -
TXO
202101
10900 Put - - - - 15 - - 23 0 23 92 10 133 160 13
TXO
202101
11000 Call - - - - 2910 - - 0 0 0 0 2740 3030 2000 1680
TXO
202101
11000 Put 16 16 16 16 16 ▲+1.5 ▲+10.34% 0 8 8 324 5 40 170 14.5
TXO
202101
11100 Call - - - - 2810 - - 0 0 0 1 2640 2930 2590 1370
TXO
202101
11100 Put - - - - 16 - - 0 0 0 775 1.6 149 156 14.5
TXO
202101
11200 Call - - - - 2710 - - 0 0 0 0 2540 2830 - -
TXO
202101
11200 Put 14 14 14 14 16 ▼-2 ▼-12.50% 1 21 22 52 14 150 184 11
TXO
202101
11300 Call - - - - 2610 - - 0 0 0 0 2440 2730 - -
TXO
202101
11300 Put 16 16 16 16 16 ▼-1 ▼-5.88% 0 4 4 45 15.5 151 195 16
TXO
202101
11400 Call - - - - 2510 - - 0 0 0 0 2340 2630 - -
TXO
202101
11400 Put - - - - 17 - - 1 0 1 15 1.4 152 210 18.5
TXO
202101
11500 Call - - - - 2410 - - 0 0 0 0 2240 2530 - -
TXO
202101
11500 Put 18 19 17.5 18 18 ▼-1 ▼-5.26% 1 35 36 280 17.5 20 255 2.2
TXO
202101
11600 Call - - - - 2310 - - 0 0 0 0 2150 2440 - -
TXO
202101
11600 Put 19 20 19 19 19 0 0% 0 3 3 131 10 21.5 262 19
TXO
202101
11700 Call - - - - 2220 - - 0 0 0 0 2050 2330 - -
TXO
202101
11700 Put 21 21 21 21 21 ▲+1.5 ▲+7.69% 0 3 3 126 18 156 300 19.5
TXO
202101
11800 Call - - - - 2120 - - 0 0 0 0 1950 2240 - -
TXO
202101
11800 Put 24 24 20 23 23 ▲+1 ▲+4.55% 1 4 5 249 19.5 35 320 19.5
TXO
202101
11900 Call - - - - 2020 - - 0 0 0 0 1850 2140 - -
TXO
202101
11900 Put 26 26 26 26 25 ▲+2 ▲+8.33% 0 1 1 224 5.4 33 352 24
TXO
202101
12000 Call - - - - 1920 - - 0 0 0 1 1750 2040 1600 870
TXO
202101
12000 Put 27 28 25 25.5 25.5 ▼-2 ▼-7.27% 19 250 269 659 25 28 380 25
TXO
202101
12100 Call - - - - 1820 - - 0 0 0 0 1670 1950 - -
TXO
202101
12100 Put 28 29 28 29 29 ▼-1.5 ▼-4.92% 1 13 14 193 26 30 357 28
TXO
202101
12200 Call - - - - 1730 - - 0 0 0 0 1560 1850 - -
TXO
202101
12200 Put 31.5 35 30 32.5 30 0 0% 4 16 20 206 28.5 37 433 30
TXO
202101
12300 Call - - - - 1630 - - 0 0 0 21 1460 1750 930 710
TXO
202101
12300 Put 32.5 38.5 31.5 32 32 ▼-3 ▼-8.57% 1 32 33 128 31.5 40 358 31.5
TXO
202101
12400 Call - - - - 1530 - - 0 0 0 85 1380 1670 1470 452
TXO
202101
12400 Put 39.5 40 34.5 34.5 34.5 ▼-5 ▼-12.66% 2 447 449 746 35.5 50 496 34.5
TXO
202101
12500 Call - - - - 1440 - - 0 0 0 50 1260 1550 1260 410
TXO
202101
12500 Put 40 46 39 40 40 ▼-4.5 ▼-10.11% 9 639 648 1165 35 41 298 36
TXO
202101
12600 Call - - - - 1340 - - 0 0 0 6 1190 1480 1290 348
TXO
202101
12600 Put 51 51 45 46 46 ▼-4 ▼-8.00% 32 345 377 1668 47 47.5 329 45
TXO
202101
12700 Call - - - - 1250 - - 1 0 1 18 1090 1380 1260 304
TXO
202101
12700 Put 57 58 50 50 50 ▼-7 ▼-12.28% 18 85 103 906 48 55 640 50
TXO
202101
12800 Call - - - - 1160 - - 0 0 0 46 985 1270 1020 244
TXO
202101
12800 Put 65 67 57 61 61 ▼-4 ▼-6.15% 9 308 317 827 52 66 555 43
TXO
202101
12900 Call - - - - 1070 - - 0 0 0 27 905 1190 995 212
TXO
202101
12900 Put 75 78 67 69 69 ▼-7 ▼-9.21% 23 347 370 1429 64 77 605 67
TXO
202101
13000 Call - - - - 970 - - 0 0 0 25 825 1110 925 198
TXO
202101
13000 Put 83 90 76 77 77 ▼-10 ▼-11.49% 79 764 843 1432 76 80 805 76
TXO
202101
13100 Call - - - - 885 - - 0 0 0 86 740 1030 860 180
TXO
202101
13100 Put 99 106 88 91 91 ▼-10 ▼-9.90% 44 479 523 1909 89 97 725 88
TXO
202101
13200 Call - - - - 800 - - 0 0 0 158 645 810 775 180
TXO
202101
13200 Put 114 120 101 103 103 ▼-14 ▼-11.97% 28 248 276 511 100 110 640 101
TXO
202101
13300 Call 720 730 720 730 730 ▲+25 ▲+3.55% 0 2 2 157 565 730 730 103
TXO
202101
13300 Put 130 140 116 132 132 ▼-1 ▼-0.75% 14 51 65 1177 116 135 705 116
TXO
202101
13400 Call 670 680 625 625 645 ▼-10 ▼-1.57% 0 4 4 109 630 660 680 86
TXO
202101
13400 Put 156 161 135 146 146 ▼-12 ▼-7.59% 18 65 83 475 137 149 600 135
TXO
202101
13500 Call 570 595 560 560 570 ▲+5 ▲+0.90% 0 3 3 251 555 585 595 80
TXO
202101
13500 Put 182 188 159 171 171 ▼-8 ▼-4.47% 12 85 97 691 160 175 630 159
TXO
202101
13600 Call 530 530 495 495 495 ▲+8 ▲+1.64% 2 2 4 658 485 505 530 63
TXO
202101
13600 Put 214 219 186 193 193 ▼-21 ▼-9.81% 14 58 72 859 190 203 690 186
TXO
202101
13700 Call 420 460 410 429 429 ▲+12 ▲+2.88% 3 10 13 262 427 438 460 55
TXO
202101
13700 Put 241 251 218 226 226 ▼-18 ▼-7.38% 4 272 276 670 220 235 575 218
TXO
202101
13800 Call 343 403 330 367 367 ▲+3 ▲+0.82% 4 39 43 884 364 376 403 41.5
TXO
202101
13800 Put 284 292 249 270 270 ▼-21 ▼-7.22% 5 476 481 708 255 270 755 249
TXO
202101
13900 Call 288 347 288 310 310 ▲+1 ▲+0.32% 6 186 192 402 307 319 347 34.5
TXO
202101
13900 Put 338 341 290 311 311 ▼-25 ▼-7.44% 7 281 288 293 299 314 560 290
TXO
202101
14000 Call 261 296 231 260 260 0 0% 41 127 168 563 256 264 299 34
TXO
202101
14000 Put 383 400 340 376 363 ▼-14 ▼-3.59% 3 28 31 83 349 363 670 340
TXO
202101
14100 Call 208 249 197 217 217 0 0% 42 177 219 1310 209 220 249 29
TXO
202101
14100 Put 453 453 397 397 420 ▼-47 ▼-10.59% 3 12 15 38 406 423 685 397
TXO
202101
14200 Call 164 209 160 176 176 ▼-2 ▼-1.12% 42 162 204 495 171 182 210 24.5
TXO
202101
14200 Put 450 463 450 463 479 ▼-42 ▼-8.32% 0 5 5 12 469 489 610 450
TXO
202101
14300 Call 149 172 132 146 146 ▼-2 ▼-1.35% 35 123 158 299 139 150 172 27
TXO
202101
14300 Put 535 535 535 535 550 ▼-40 ▼-6.96% 0 1 1 16 530 560 770 535
TXO
202101
14400 Call 117 141 105 118 118 0 0% 18 145 163 742 106 126 141 34
TXO
202101
14400 Put - - - - 620 - - 0 0 0 9 500 785 855 715
TXO
202101
14500 Call 96 112 86 95 95 0 0% 38 409 447 2479 90 98 115 21.5
TXO
202101
14500 Put - - - - 700 - - 0 0 0 0 575 860 - -
TXO
202101
14600 Call 73 94 67 76 76 ▼-3 ▼-3.80% 18 574 592 910 75 94 97 10
TXO
202101
14600 Put - - - - 780 - - 0 0 0 0 660 940 - -
TXO
202101
14700 Call 66 75 56 62 62 ▼-2 ▼-3.13% 4 247 251 615 56 70 75 20
TXO
202101
14700 Put - - - - 865 - - 0 0 0 0 735 1020 - -
TXO
202101
14800 Call 45.5 62 45 49.5 49.5 ▼-2.5 ▼-4.81% 14 283 297 303 37 188 62 28
TXO
202101
14800 Put - - - - 950 - - 0 0 0 0 845 1130 - -
TXO
202101
14900 Call 35 50 34 34 34 ▼-8.5 ▼-20.00% 2 133 135 167 31 178 75 6
TXO
202101
14900 Put - - - - 1040 - - 0 0 0 0 910 1200 - -
TXO
202101
15000 Call 33 39.5 29 32 32 0 0% 34 136 170 494 30 32.5 60 11
TXO
202101
15000 Put - - - - 1130 - - 0 0 0 0 1020 1310 - -
TXO
202101
15200 Call 20 26.5 20 21.5 21.5 ▼-1 ▼-4.44% 3 110 113 133 18 23 27 9.2
TXO
202101
15200 Put - - - - 1320 - - 0 0 0 0 1200 1490 - -
TXO
202101
15400 Call 14 15.5 13 14 14 ▼-1 ▼-6.67% 1 17 18 172 10 14.5 65 1.2
TXO
202101
15400 Put - - - - 1520 - - 0 0 0 0 1390 1680 - -
TXO
202101
15600 Call 10 13 10 10 10 0 0% 2 45 47 70 1.1 11.5 80 5.9
TXO
202101
15600 Put - - - - 1710 - - 0 0 0 0 1580 1870 - -
TXO
202101
15800 Call 11.5 11.5 9.5 9.5 5.1 ▲+6.5 ▲+216.67% 0 14 14 15 0.2 10 11.5 4.4
TXO
202101
15800 Put - - - - 1910 - - 0 0 0 0 1790 2080 - -
TXO
202101
16000 Call - - - - 2.8 - - 0 0 0 13 4.4 10 90 0.8
TXO
202101
16000 Put - - - - 2110 - - 0 0 0 0 1980 2270 - -
TXO
202101
16200 Call - - - - 0.5 - - 0 0 0 0 - 5 - -
TXO
202101
16200 Put - - - - 2300 - - 0 0 0 0 2170 2460 - -
TXO
202102
11600 Call - - - - 2280 - - 0 0 0 0 2100 2390 - -
TXO
202102
11600 Put 33.5 42.5 33.5 40 40 ▼-0.5 ▼-1.23% 0 46 46 77 36 42.5 66 33.5
TXO
202102
11700 Call - - - - 2180 - - 0 0 0 0 2000 2290 - -
TXO
202102
11700 Put - - - - 42 - - 0 0 0 12 32 172 66 40.5
TXO
202102
11800 Call - - - - 2080 - - 0 0 0 0 1920 2210 - -
TXO
202102
11800 Put - - - - 44 - - 0 0 0 17 12.5 176 74 49
TXO
202102
11900 Call - - - - 1980 - - 0 0 0 0 1800 2090 - -
TXO
202102
11900 Put 47 47 46 46 46 ▼-1.5 ▼-3.16% 0 100 100 318 45 68 78 46
TXO
202102
12000 Call - - - - 1880 - - 0 0 0 0 1730 2020 - -
TXO
202102
12000 Put 48 52 48 52 49 ▲+2 ▲+4.00% 0 12 12 29 45 185 79 48
TXO
202102
12100 Call - - - - 1790 - - 0 0 0 0 1610 1900 - -
TXO
202102
12100 Put 52 52 52 52 52 ▼-3 ▼-5.45% 0 1 1 5 35 61 73 52
TXO
202102
12200 Call - - - - 1700 - - 0 0 0 0 1540 1830 - -
TXO
202102
12200 Put - - - - 60 - - 0 0 0 32 40 196 100 77
TXO
202102
12300 Call - - - - 1610 - - 0 0 0 0 1420 1710 - -
TXO
202102
12300 Put - - - - 69 - - 0 0 0 23 61 203 105 73
TXO
202102
12400 Call - - - - 1520 - - 0 0 0 0 1340 1630 - -
TXO
202102
12400 Put - - - - 79 - - 0 0 0 21 55 210 109 82
TXO
202102
12500 Call - - - - 1430 - - 0 0 0 6 1250 1540 1350 1350
TXO
202102
12500 Put 80 91 80 91 91 ▲+8 ▲+9.64% 0 11 11 265 60 218 140 80
TXO
202102
12600 Call - - - - 1330 - - 0 0 0 0 1160 1450 - -
TXO
202102
12600 Put 96 96 85 92 92 ▼-5 ▼-5.15% 0 24 24 40 70 228 155 85
TXO
202102
12700 Call - - - - 1230 - - 0 0 0 0 1070 1360 - -
TXO
202102
12700 Put 105 105 97 97 97 ▼-8 ▼-7.62% 1 12 13 18 97 110 149 97
TXO
202102
12800 Call - - - - 1140 - - 0 0 0 0 985 1270 - -
TXO
202102
12800 Put 108 119 105 105 105 ▼-17 ▼-13.93% 0 5 5 16 107 251 168 105
TXO
202102
12900 Call - - - - 1060 - - 0 0 0 2 900 1190 920 880
TXO
202102
12900 Put 122 122 122 122 122 ▼-14 ▼-10.29% 0 2 2 9 46 264 209 122
TXO
202102
13000 Call - - - - 980 - - 0 0 0 1 825 1110 820 820
TXO
202102
13000 Put - - - - 142 - - 0 0 0 27 130 283 235 142
TXO
202102
13100 Call - - - - 900 - - 0 0 0 0 740 1030 - -
TXO
202102
13100 Put 166 170 164 164 164 ▼-10 ▼-5.75% 1 13 14 15 59 302 237 164
TXO
202102
13200 Call - - - - 820 - - 0 0 0 1 655 940 655 655
TXO
202102
13200 Put - - - - 185 - - 0 0 0 102 100 200 278 198
TXO
202102
13300 Call - - - - 745 - - 0 0 0 5 585 870 720 575
TXO
202102
13300 Put - - - - 208 - - 0 0 0 135 106 348 330 205
TXO
202102
13400 Call - - - - 670 - - 0 0 0 2 650 680 570 550
TXO
202102
13400 Put 234 234 234 234 234 ▼-3 ▼-1.27% 2 1 3 7 217 237 275 233
TXO
202102
13500 Call - - - - 605 - - 0 0 0 3 580 610 585 550
TXO
202102
13500 Put 270 273 267 267 267 ▼-2 ▼-0.74% 0 64 64 192 246 266 365 264
TXO
202102
13600 Call 525 525 525 525 525 ▲+5 ▲+0.96% 0 1 1 5 515 545 525 377
TXO
202102
13600 Put - - - - 287 - - 1 0 1 94 274 304 350 301
TXO
202102
13700 Call 447 490 429 443 451 ▼-20 ▼-4.32% 1 6 7 17 451 481 490 337
TXO
202102
13700 Put - - - - 313 - - 0 0 0 6 310 340 452 360
TXO
202102
13800 Call 388 388 388 388 392 ▼-26 ▼-6.28% 0 1 1 26 392 422 424 249
TXO
202102
13800 Put - - - - 354 - - 1 0 1 10 352 382 460 377
TXO
202102
13900 Call - - - - 339 - - 0 0 0 2 339 369 305 279
TXO
202102
13900 Put - - - - 401 - - 0 0 0 11 400 430 565 449
TXO
202102
14000 Call - - - - 294 - - 1 0 1 615 291 321 319 201
TXO
202102
14000 Put 479 479 459 475 455 ▼-14 ▼-2.86% 0 4 4 3 452 482 570 459
TXO
202102
14100 Call - - - - 253 - - 1 0 1 2 252 282 260 216
TXO
202102
14100 Put - - - - 515 - - 0 0 0 0 510 540 - -
TXO
202102
14200 Call 216 239 214 216 216 ▲+4 ▲+1.89% 2 5 7 24 214 234 253 161
TXO
202102
14200 Put - - - - 580 - - 0 0 0 0 570 600 - -
TXO
202102
14300 Call 174 195 171 186 186 ▲+6 ▲+3.33% 6 5 11 10 180 200 211 139
TXO
202102
14300 Put - - - - 645 - - 0 0 0 0 635 665 - -
TXO
202102
14400 Call 170 170 162 162 162 ▲+7 ▲+4.52% 1 3 4 6 100 298 170 105
TXO
202102
14400 Put - - - - 720 - - 0 0 0 0 595 880 - -
TXO
202102
14500 Call - - - - 134 - - 0 0 0 52 44.5 250 123 85
TXO
202102
14500 Put - - - - 795 - - 0 0 0 0 670 955 - -
TXO
202102
14600 Call - - - - 113 - - 0 0 0 41 37.5 244 112 78
TXO
202102
14600 Put - - - - 875 - - 0 0 0 0 750 1040 - -
TXO
202102
14700 Call - - - - 95 - - 0 0 0 57 31.5 226 79 62
TXO
202102
14700 Put - - - - 955 - - 0 0 0 0 845 1130 - -
TXO
202102
14800 Call 72 79 72 79 79 ▲+3 ▲+3.95% 0 6 6 600 25.5 210 79 53
TXO
202102
14800 Put - - - - 1040 - - 0 0 0 0 915 1200 - -
TXO
202102
14900 Call - - - - 68 - - 0 0 0 63 24.5 202 72 45
TXO
202102
14900 Put - - - - 1130 - - 0 0 0 0 1000 1290 - -
TXO
202102
15000 Call 54 60 46 58 58 ▲+3 ▲+5.45% 12 14 26 26 38 70 60 45
TXO
202102
15000 Put - - - - 1220 - - 0 0 0 0 1090 1380 - -
TXO
202102
15200 Call 42.5 42.5 31.5 33.5 37 ▼-3 ▼-8.22% 12 5 17 22 12.5 37 42.5 27
TXO
202102
15200 Put - - - - 1400 - - 0 0 0 0 1270 1560 - -
TXO
202102
15400 Call 30 30 30 30 30 ▼-2 ▼-6.25% 0 1 1 3 10 160 32 20
TXO
202102
15400 Put - - - - 1590 - - 0 0 0 0 1470 1760 - -
TXO
202102
15600 Call - - - - 21 - - 0 0 0 1 8 153 24 24
TXO
202102
15600 Put - - - - 1780 - - 0 0 0 0 1650 1940 - -
TXO
202102
15800 Call - - - - 15 - - 0 0 0 13 1.1 148 17 9.1
TXO
202102
15800 Put - - - - 1970 - - 0 0 0 0 1840 2130 - -
TXO
202102
16000 Call - - - - 12 - - 182 0 182 12 12 17 15.5 9.5
TXO
202102
16000 Put - - - - 2170 - - 0 0 0 0 2030 2320 - -
TXO
202102
16200 Call - - - - 7.5 - - 0 0 0 0 7.5 99 - -
TXO
202102
16200 Put - - - - 2370 - - 0 0 0 0 2240 2530 - -
TXO
202103
9200 Call - - - - 4580 - - 0 0 0 4 4420 4710 4450 3450
TXO
202103
9200 Put 21.5 23.5 20.5 21 21 ▼-0.5 ▼-2.33% 2 22 24 2657 21 25 303 18.5
TXO
202103
9400 Call - - - - 4380 - - 0 0 0 0 4220 4510 - -
TXO
202103
9400 Put - - - - 22.5 - - 0 0 0 134 6.1 155 325 21
TXO
202103
9600 Call - - - - 4180 - - 0 0 0 3 4030 4310 2730 1780
TXO
202103
9600 Put - - - - 24 - - 0 0 0 48 22.5 157 360 24
TXO
202103
9800 Call - - - - 3980 - - 0 0 0 0 3820 4100 - -
TXO
202103
9800 Put 26 26 26 26 26 ▼-2.5 ▼-8.77% 0 1 1 40 8.1 159 400 22
TXO
202103
10000 Call - - - - 3790 - - 0 0 0 58 3620 3910 2830 1370
TXO
202103
10000 Put - - - - 28 - - 0 0 0 329 20 120 499 28
TXO
202103
10200 Call - - - - 3590 - - 0 0 0 0 3430 3720 - -
TXO
202103
10200 Put 29.5 30 29.5 30 30 ▼-1.5 ▼-4.76% 0 2 2 91 29.5 164 540 29.5
TXO
202103
10400 Call - - - - 3390 - - 0 0 0 0 3240 3530 - -
TXO
202103
10400 Put 36 36 36 36 36 0 0% 0 1 1 449 11.5 49 555 36
TXO
202103
10600 Call - - - - 3200 - - 0 0 0 1 3040 3330 2040 1030
TXO
202103
10600 Put 38 38 38 38 38 ▼-0.5 ▼-1.30% 0 1 1 42 31 172 640 38
TXO
202103
10800 Call - - - - 3000 - - 0 0 0 2 2850 3130 1810 900
TXO
202103
10800 Put 40 41 40 41 41 0 0% 0 22 22 133 40 178 705 39
TXO
202103
11000 Call - - - - 2800 - - 0 0 0 52 2800 2940 2460 780
TXO
202103
11000 Put 44 44 43.5 43.5 43.5 ▼-2 ▼-4.40% 0 11 11 416 43 65 805 43.5
TXO
202103
11200 Call - - - - 2610 - - 0 0 0 8 2460 2750 1800 680
TXO
202103
11200 Put 52 53 50 50 50 ▼-3 ▼-5.66% 0 46 46 296 45 60 900 50
TXO
202103
11400 Call - - - - 2420 - - 0 0 0 2 2270 2480 1560 560
TXO
202103
11400 Put 60 60 60 60 60 ▼-1 ▼-1.64% 5 20 25 274 55 198 1000 60
TXO
202103
11600 Call - - - - 2230 - - 0 0 0 3 2070 2360 1570 483
TXO
202103
11600 Put 67 67 67 67 67 ▼-6 ▼-8.22% 0 2 2 1587 50 159 820 67
TXO
202103
11800 Call - - - - 2040 - - 0 0 0 24 1890 2180 1410 385
TXO
202103
11800 Put 74 80 74 80 80 ▼-3 ▼-3.61% 0 8 8 233 42 218 800 74
TXO
202103
12000 Call - - - - 1850 - - 0 0 0 85 1690 1980 1240 313
TXO
202103
12000 Put 96 100 90 92 92 ▼-3 ▼-3.16% 5 25 30 1057 85 232 1340 90
TXO
202103
12200 Call - - - - 1670 - - 0 0 0 41 1520 1810 1020 290
TXO
202103
12200 Put 110 111 105 106 106 ▼-6 ▼-5.36% 0 17 17 194 103 119 1440 105
TXO
202103
12400 Call - - - - 1490 - - 0 0 0 55 1340 1630 1220 201
TXO
202103
12400 Put 134 134 131 131 131 ▼-11 ▼-7.75% 0 16 16 127 115 145 1160 130
TXO
202103
12600 Call - - - - 1320 - - 0 0 0 97 1150 1440 1300 175
TXO
202103
12600 Put - - - - 159 - - 0 0 0 1083 140 170 1220 149
TXO
202103
12800 Call - - - - 1160 - - 0 0 0 99 990 1160 1040 131
TXO
202103
12800 Put 190 193 187 193 192 ▲+8 ▲+4.32% 0 18 18 1062 170 192 1370 185
TXO
202103
13000 Call 955 1000 955 1000 985 ▲+15 ▲+1.52% 0 2 2 104 945 1120 1000 104
TXO
202103
13000 Put 230 230 213 220 220 ▼-20 ▼-8.33% 0 4 4 134 208 238 1380 213
TXO
202103
13200 Call - - - - 825 - - 0 0 0 62 685 900 830 26
TXO
202103
13200 Put - - - - 261 - - 0 0 0 68 250 290 1220 274
TXO
202103
13400 Call 680 680 660 660 675 ▼-20 ▼-2.94% 4 45 49 56 675 710 700 80
TXO
202103
13400 Put - - - - 311 - - 0 0 0 38 308 348 1570 335
TXO
202103
13600 Call - - - - 570 - - 0 0 0 751 545 585 575 54
TXO
202103
13600 Put 414 419 387 404 404 ▼-10 ▼-2.42% 0 106 106 138 377 417 1480 387
TXO
202103
13800 Call 453 465 453 465 443 ▲+15 ▲+3.33% 0 3 3 155 429 469 465 42
TXO
202103
13800 Put 479 479 478 478 478 ▼-27 ▼-5.35% 0 5 5 8 465 505 570 478
TXO
202103
14000 Call - - - - 352 - - 1 0 1 1123 333 373 367 30
TXO
202103
14000 Put 600 600 600 600 585 0 0% 0 2 2 18 565 605 2000 600
TXO
202103
14200 Call 262 274 262 274 274 ▲+20 ▲+7.87% 1 8 9 166 253 293 290 34
TXO
202103
14200 Put - - - - 710 - - 0 0 0 0 650 865 - -
TXO
202103
14400 Call - - - - 214 - - 0 0 0 2061 192 222 250 10
TXO
202103
14400 Put - - - - 850 - - 0 0 0 0 715 1000 - -
TXO
202103
14600 Call - - - - 165 - - 0 0 0 138 140 170 216 35
TXO
202103
14600 Put - - - - 1000 - - 0 0 0 4 865 1150 2350 2040
TXO
202103
14800 Call - - - - 126 - - 0 0 0 216 100 130 208 5
TXO
202103
14800 Put - - - - 1160 - - 0 0 0 0 1020 1310 - -
TXO
202103
15000 Call 95 95 95 95 94 ▲+8 ▲+9.20% 5 1 6 340 74 94 278 2.2
TXO
202103
15000 Put - - - - 1330 - - 0 0 0 0 1200 1490 - -
TXO
202103
15400 Call 50 55 50 55 52 ▲+6 ▲+12.24% 1 3 4 401 40 52 56 1
TXO
202103
15400 Put - - - - 1690 - - 0 0 0 0 1550 1830 - -
TXO
202103
15800 Call - - - - 31 - - 0 0 0 298 15 34.5 36 11
TXO
202103
15800 Put - - - - 2060 - - 0 0 0 0 1920 2210 - -
TXO
202103
16200 Call 17 17 17 17 17 ▲+5 ▲+41.67% 102 1 103 9 5.1 21 27 9
TXO
202103
16200 Put - - - - 2450 - - 0 0 0 0 2330 2610 - -
TXO
202103
16600 Call - - - - 8.5 - - 0 0 0 29 8.5 15 137 7.9
TXO
202103
16600 Put - - - - 2840 - - 0 0 0 0 2710 3000 - -
TXO
202103
17000 Call - - - - 3.8 - - 1 0 1 3046 6 92 14 6.4
TXO
202103
17000 Put - - - - 3230 - - 0 0 0 0 3110 3390 - -
TXO
202106
9600 Call - - - - 4030 - - 0 0 0 0 3890 4170 - -
TXO
202106
9600 Put 54 54 50 51 51 ▼-1 ▼-1.92% 1 77 78 811 50 51 272 47
TXO
202106
9800 Call - - - - 3840 - - 0 0 0 0 3690 3980 - -
TXO
202106
9800 Put 58 58 57 57 57 ▼-1 ▼-1.72% 0 2 2 436 55 57 322 57
TXO
202106
10000 Call - - - - 3650 - - 0 0 0 2 3480 3770 3450 2570
TXO
202106
10000 Put - - - - 62 - - 0 0 0 226 62 201 351 64
TXO
202106
10200 Call - - - - 3450 - - 0 0 0 0 3310 3600 - -
TXO
202106
10200 Put 60 60 60 60 65 ▼-18 ▼-23.08% 0 3 3 293 65 80 395 60
TXO
202106
10400 Call - - - - 3260 - - 0 0 0 0 3120 3410 - -
TXO
202106
10400 Put - - - - 75 - - 0 0 0 161 35.5 119 430 82
TXO
202106
10600 Call - - - - 3080 - - 0 0 0 0 2950 3220 - -
TXO
202106
10600 Put 88 94 84 94 94 ▲+4 ▲+4.44% 0 24 24 9 81 230 470 84
TXO
202106
10800 Call - - - - 2880 - - 0 0 0 7 2740 3030 2760 1570
TXO
202106
10800 Put 99 99 99 99 99 ▼-5 ▼-4.81% 0 2 2 93 95 242 515 99
TXO
202106
11000 Call - - - - 2700 - - 0 0 0 0 2550 2840 - -
TXO
202106
11000 Put - - - - 117 - - 11 0 11 150 101 124 610 112
TXO
202106
11200 Call - - - - 2530 - - 0 0 0 0 2370 2660 - -
TXO
202106
11200 Put 138 138 138 138 138 ▲+10 ▲+7.81% 1 1 2 30 115 272 620 130
TXO
202106
11400 Call - - - - 2340 - - 0 0 0 0 2190 2480 - -
TXO
202106
11400 Put - - - - 154 - - 0 0 0 39 100 285 710 146
TXO
202106
11600 Call - - - - 2160 - - 0 0 0 0 2010 2300 - -
TXO
202106
11600 Put 171 171 165 171 171 ▼-5 ▼-2.84% 0 24 24 71 103 306 775 165
TXO
202106
11800 Call - - - - 1990 - - 0 0 0 2 1830 2120 1540 885
TXO
202106
11800 Put 185 195 185 195 195 0 0% 0 3 3 63 100 330 840 185
TXO
202106
12000 Call - - - - 1810 - - 0 0 0 45 1650 1940 1750 780
TXO
202106
12000 Put 219 219 215 217 217 ▼-3 ▼-1.36% 10 3 13 305 208 238 950 210
TXO
202106
12200 Call - - - - 1650 - - 0 0 0 20 1490 1680 1640 670
TXO
202106
12200 Put 267 267 267 267 255 ▲+22 ▲+8.98% 0 3 3 51 240 270 1040 245
TXO
202106
12400 Call - - - - 1490 - - 1 0 1 60 1320 1610 1470 560
TXO
202106
12400 Put 300 300 300 300 300 ▲+12 ▲+4.17% 1 1 2 47 272 304 990 273
TXO
202106
12600 Call - - - - 1320 - - 0 0 0 52 1170 1460 1180 480
TXO
202106
12600 Put 333 333 330 330 330 ▼-6 ▼-1.79% 16 2 18 64 315 355 1040 323
TXO
202106
12800 Call - - - - 1180 - - 1 0 1 58 1020 1180 1180 405
TXO
202106
12800 Put 387 392 387 392 385 ▲+5 ▲+1.29% 0 2 2 54 364 404 1390 387
TXO
202106
13000 Call 1060 1060 1060 1060 1050 ▲+40 ▲+3.92% 0 20 20 102 945 1170 1060 330
TXO
202106
13000 Put 450 450 450 450 450 ▲+5 ▲+1.12% 0 1 1 61 420 460 1170 440
TXO
202106
13200 Call - - - - 905 - - 0 0 0 105 880 905 890 355
TXO
202106
13200 Put - - - - 505 - - 2 0 2 45 485 525 1270 495
TXO
202106
13400 Call - - - - 765 - - 0 0 0 68 755 785 720 100
TXO
202106
13400 Put 570 570 570 570 570 ▼-10 ▼-1.72% 0 1 1 8 560 600 1340 570
TXO
202106
13600 Call - - - - 655 - - 0 0 0 130 640 670 615 183
TXO
202106
13600 Put 680 690 680 680 655 ▲+5 ▲+0.74% 0 91 91 44 655 680 895 675
TXO
202106
13800 Call - - - - 555 - - 0 0 0 46 540 565 520 62
TXO
202106
13800 Put - - - - 755 - - 0 0 0 0 740 780 1520 1510
TXO
202106
14000 Call - - - - 465 - - 0 0 0 88 449 489 464 82
TXO
202106
14000 Put - - - - 865 - - 0 0 0 3 825 1020 1060 910
TXO
202106
14200 Call 400 400 385 385 385 ▲+3 ▲+0.79% 0 2 2 71 370 410 400 80
TXO
202106
14200 Put 1020 1020 1020 1020 985 ▲+20 ▲+2.00% 0 1 1 2 855 1140 1360 1020
TXO
202106
14400 Call - - - - 314 - - 1 0 1 62 301 341 325 62
TXO
202106
14400 Put - - - - 1110 - - 0 0 0 0 990 1280 - -
TXO
202106
14600 Call - - - - 253 - - 0 0 0 49 247 277 254 70
TXO
202106
14600 Put - - - - 1250 - - 4 0 4 4 1130 1420 1280 1270
TXO
202106
14800 Call 200 200 200 200 200 ▲+4 ▲+2.04% 0 1 1 25 197 227 207 64
TXO
202106
14800 Put - - - - 1400 - - 0 0 0 0 1280 1570 - -
TXO
202106
15000 Call 155 165 155 165 165 ▲+17 ▲+11.49% 0 3 3 84 49 303 169 41.5
TXO
202106
15000 Put - - - - 1560 - - 0 0 0 0 1440 1730 - -
TXO
202106
15400 Call 102 110 102 110 110 ▲+3 ▲+2.80% 0 3 3 97 39.5 169 110 41.5
TXO
202106
15400 Put - - - - 1900 - - 0 0 0 0 1770 2060 - -
TXO
202106
15800 Call - - - - 73 - - 0 0 0 64 26 200 79 20
TXO
202106
15800 Put - - - - 2260 - - 0 0 0 0 2130 2420 - -
TXO
202106
16200 Call - - - - 47 - - 12 0 12 22 46.5 175 52 20.5
TXO
202106
16200 Put - - - - 2640 - - 0 0 0 0 2510 2800 - -
TXO
202106
16600 Call 30.5 30.5 30.5 30.5 30.5 ▼-0.5 ▼-1.61% 0 1 1 10 30 160 30.5 10
TXO
202106
16600 Put - - - - 3020 - - 0 0 0 0 2890 3180 - -
TXO
202106
17000 Call 23 27.5 23 27.5 23.5 ▲+8.5 ▲+44.74% 0 3 3 3032 20 27 27.5 20
TXO
202106
17000 Put - - - - 3410 - - 0 0 0 0 3290 3570 - -
                    小計: 113094 445692 558786 489575        
*成交量與未沖銷契約量均含鉅額交易成交之契約
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 [ 網站信箱 ]