線上講堂 實體課程 影音頻道 台股資訊 時事新聞 全球財經 股票下單 書籍出版 Bookstore
 

收盤

股市

權證

期貨

選擇權(圖表)

基金淨值

台指選擇權收盤行情表

110年02月26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
202103W1
 14500 Call - - - - 1490 - - 0 0 0 0 1340 1660 - -
TXO
202103W1
 14500 Put 0.6 2.4 0.5 2.1 2.1 ▲+1.7 ▲+425.00% 24 1863 1887 1320 2.1 2.3 2.4 0.3
TXO
202103W1
 14600 Call - - - - 1390 - - 0 0 0 0 1240 1560 - -
TXO
202103W1
 14600 Put 1.2 2.9 0.6 2.9 2.9 ▲+2.5 ▲+625.00% 22 887 909 705 2.2 3 2.9 0.4
TXO
202103W1
 14700 Call - - - - 1290 - - 0 0 0 0 1140 1460 - -
TXO
202103W1
 14700 Put 0.7 3.6 0.6 3.1 3.1 ▲+2.7 ▲+675.00% 216 2107 2323 2296 2.9 3.3 3.6 0.3
TXO
202103W1
 14800 Call - - - - 1190 - - 0 0 0 0 1040 1370 - -
TXO
202103W1
 14800 Put 1.8 4.5 1.2 4 4 ▲+3.4 ▲+566.67% 1 1025 1026 671 3.9 4.1 4.5 0.5
TXO
202103W1
 14900 Call - - - - 1090 - - 0 0 0 0 940 1270 - -
TXO
202103W1
 14900 Put 2.4 5.9 1.4 5 5 ▲+4.3 ▲+614.29% 21 2054 2075 1366 5 5.7 5.9 0.7
TXO
202103W1
 15000 Call - - - - 995 - - 0 0 0 0 860 1190 - -
TXO
202103W1
 15000 Put 3 8.1 1.7 6.5 6.5 ▲+5.5 ▲+550.00% 27 5915 5942 4117 6.5 6.8 8.1 0.9
TXO
202103W1
 15100 Call - - - - 900 - - 0 0 0 0 730 1050 - -
TXO
202103W1
 15100 Put 4.3 11 2.2 9.2 9.2 ▲+8 ▲+666.67% 70 4396 4466 3246 8.5 9.3 11 1
TXO
202103W1
 15200 Call - - - - 800 - - 0 0 0 0 650 970 - -
TXO
202103W1
 15200 Put 4.2 15 3.1 12 12 ▲+10.8 ▲+900.00% 68 6434 6502 5259 11.5 12 15 1.2
TXO
202103W1
 15300 Call - - - - 705 - - 0 0 0 0 555 875 - -
TXO
202103W1
 15300 Put 9.4 21.5 5 17 17 ▲+15.3 ▲+900.00% 325 12041 12366 4128 16.5 17 21.5 1.5
TXO
202103W1
 15400 Call 640 640 640 640 615 ▼-400 ▼-38.46% 0 1 1 1 463 785 640 640
TXO
202103W1
 15400 Put 16.5 30.5 8.2 24 24 ▲+21.8 ▲+990.91% 552 14819 15371 4539 22.5 24.5 30.5 1.8
TXO
202103W1
 15500 Call - - - - 525 - - 0 0 0 0 373 695 - -
TXO
202103W1
 15500 Put 14.5 42 14 33 33 ▲+30.2 ▲+1,078.57% 1106 15683 16789 8081 32 32.5 42 2.6
TXO
202103W1
 15600 Call 469 492 424 435 435 ▼-410 ▼-48.52% 5 55 60 49 299 462 820 424
TXO
202103W1
 15600 Put 23 58 21 45 45 ▲+41 ▲+1,025.00% 856 22615 23471 10590 45 45.5 58 3.6
TXO
202103W1
 15700 Call 361 415 334 342 353 ▼-403 ▼-54.09% 0 57 57 38 192 515 580 334
TXO
202103W1
 15700 Put 36 82 30.5 63 63 ▲+56.2 ▲+826.47% 2094 23302 25396 8106 63 64 82 5
TXO
202103W1
 15750 Call 441 441 300 300 314 ▼-395 ▼-56.83% 1 75 76 31 217 462 610 300
TXO
202103W1
 15750 Put 39.5 94 34 74 74 ▲+65.8 ▲+802.44% 1925 12502 14427 3987 73 75 94 7.5
TXO
202103W1
 15800 Call 345 405 258 282 275 ▼-368 ▼-56.62% 12 681 693 176 266 288 655 258
TXO
202103W1
 15800 Put 47.5 114 44.5 85 85 ▲+74 ▲+672.73% 4920 28313 33233 7006 85 86 114 8.7
TXO
202103W1
 15850 Call 313 353 229 248 248 ▼-357 ▼-59.01% 0 367 367 77 248 255 610 229
TXO
202103W1
 15850 Put 75 130 53 99 99 ▲+85.5 ▲+633.33% 1344 9194 10538 2740 98 102 130 10.5
TXO
202103W1
 15900 Call 285 328 193 216 214 ▼-344 ▼-61.43% 9 1231 1240 383 214 220 585 193
TXO
202103W1
 15900 Put 72 156 65 119 119 ▲+102 ▲+600.00% 4733 19025 23758 4550 116 121 156 14
TXO
202103W1
 15950 Call 247 294 158 185 181 ▼-330 ▼-64.08% 0 2081 2081 423 181 185 530 158
TXO
202103W1
 15950 Put 98 175 76 134 134 ▲+112 ▲+509.09% 2526 10075 12601 2104 133 145 175 19
TXO
202103W1
 16000 Call 211 278 138 158 157 ▼-311 ▼-66.31% 98 9213 9311 1976 157 158 500 138
TXO
202103W1
 16000 Put 106 200 90 157 157 ▲+129 ▲+460.71% 8329 24501 32830 5698 155 161 200 24.5
TXO
202103W1
 16050 Call 287 287 115 132 124 ▼-293 ▼-68.94% 55 8089 8144 1538 124 133 429 115
TXO
202103W1
 16050 Put 124 229 106 180 180 ▲+146 ▲+429.41% 4083 10292 14375 3477 178 195 229 30.5
TXO
202103W1
 16100 Call 190 196 95 109 109 ▼-271 ▼-71.32% 226 15679 15905 3471 108 110 420 95
TXO
202103W1
 16100 Put 145 260 124 210 216 ▲+167 ▲+388.37% 7010 13433 20443 4867 206 216 260 36.5
TXO
202103W1
 16150 Call 128 165 76 88 88 ▼-252 ▼-74.12% 355 15029 15384 2881 87 89 378 76
TXO
202103W1
 16150 Put 160 294 146 244 244 ▲+192 ▲+369.23% 6569 5813 12382 2191 228 251 294 48
TXO
202103W1
 16200 Call 130 139 61 70 70 ▼-229 ▼-76.59% 1389 22431 23820 4862 69 70 357 61
TXO
202103W1
 16200 Put 191 319 170 266 280 ▲+205 ▲+336.07% 8934 6831 15765 3196 265 282 319 59
TXO
202103W1
 16250 Call 109 115 47.5 55 55 ▼-209 ▼-79.17% 1674 18256 19930 4470 54 55 320 47.5
TXO
202103W1
 16250 Put 210 364 196 309 315 ▲+231 ▲+296.15% 5881 3677 9558 1826 295 315 364 72
TXO
202103W1
 16300 Call 88 94 36 41.5 41.5 ▼-186.5 ▼-81.80% 6608 27323 33931 7254 40.5 41.5 283 36
TXO
202103W1
 16300 Put 250 400 225 343 351 ▲+252 ▲+276.92% 8361 5249 13610 2951 320 365 400 87
TXO
202103W1
 16350 Call 70 76 27 30.5 30.5 ▼-166.5 ▼-84.52% 3773 16247 20020 5123 30.5 31 250 27
TXO
202103W1
 16350 Put 280 425 258 394 394 ▲+285 ▲+261.47% 4648 1599 6247 1912 280 415 425 105
TXO
202103W1
 16400 Call 55 60 20 22.5 22.5 ▼-144.5 ▼-86.53% 7884 26216 34100 9688 22.5 23 220 20
TXO
202103W1
 16400 Put 336 469 291 434 434 ▲+306 ▲+239.06% 3575 1569 5144 2668 341 479 469 122
TXO
202103W1
 16450 Call 44.5 49 14.5 16.5 16.5 ▼-120.5 ▼-87.96% 7711 17482 25193 7452 16 16.5 191 14.5
TXO
202103W1
 16450 Put 360 515 331 476 476 ▲+324 ▲+213.16% 2745 769 3514 1037 380 540 515 145
TXO
202103W1
 16500 Call 31 35.5 10.5 12 12 ▼-102 ▼-89.47% 9999 23146 33145 12005 11.5 12 165 10.5
TXO
202103W1
 16500 Put 400 555 371 530 520 ▲+353 ▲+199.44% 1828 631 2459 1132 410 550 555 170
TXO
202103W1
 16550 Call 22 27 7.7 8.8 8.8 ▼-83.2 ▼-90.43% 8117 13127 21244 6044 8.5 8.8 140 7.7
TXO
202103W1
 16550 Put 400 595 400 580 570 ▲+376 ▲+184.31% 792 171 963 302 490 625 595 196
TXO
202103W1
 16600 Call 16 20 5.7 6.5 6.5 ▼-68.5 ▼-91.33% 11984 19164 31148 10261 6.3 6.6 119 5.7
TXO
202103W1
 16600 Put 540 650 456 640 615 ▲+402 ▲+168.91% 242 161 403 199 447 770 650 227
TXO
202103W1
 16650 Call 9.5 15 4.4 5.1 5.1 ▼-51.9 ▼-91.05% 6644 8923 15567 5862 4.6 5.3 100 4.4
TXO
202103W1
 16650 Put 575 695 555 635 665 ▲+369 ▲+138.72% 136 35 171 62 495 815 695 260
TXO
202103W1
 16700 Call 8.5 11.5 3.6 3.7 3.7 ▼-39.8 ▼-91.49% 7477 12780 20257 7194 3.6 3.8 82 3.6
TXO
202103W1
 16700 Put 640 735 600 735 715 ▲+430 ▲+140.98% 27 20 47 56 560 880 735 293
TXO
202103W1
 16750 Call 6.6 8.4 2.7 2.9 2.9 ▼-30.6 ▼-91.34% 3712 6907 10619 3329 2.8 3.3 67 2.7
TXO
202103W1
 16750 Put 625 630 625 630 765 ▲+286 ▲+83.14% 8 5 13 19 590 915 630 344
TXO
202103W1
 16800 Call 5 6.2 2.1 2.4 2.4 ▼-21.6 ▼-90.00% 5296 10441 15737 7512 2.2 2.3 54 2.1
TXO
202103W1
 16800 Put 720 765 715 755 810 ▲+373 ▲+97.64% 23 13 36 15 690 1010 765 382
TXO
202103W1
 16850 Call 3.6 4.7 1.9 1.9 1.9 ▼-16.1 ▼-89.44% 1456 5350 6806 2823 1.6 2.1 42.5 1.9
TXO
202103W1
 16850 Put - - - - 860 - - 3 0 3 13 740 945 585 461
TXO
202103W1
 16900 Call 3.8 3.8 1.5 1.7 1.7 ▼-10.8 ▼-86.40% 1419 6084 7503 4906 1.2 1.7 34 1.5
TXO
202103W1
 16900 Put 810 880 810 880 910 ▲+409 ▲+86.84% 0 2 2 10 755 975 880 480
TXO
202103W1
 17000 Call 2 2.1 1 1.2 1.2 ▼-4.7 ▼-79.66% 2268 4594 6862 7230 1 1.3 21 1
TXO
202103W1
 17000 Put 900 1000 900 1000 1010 ▲+435 ▲+76.99% 3 5 8 6 855 1070 1000 565
TXO
202103W1
 17100 Call 0.6 1.4 0.6 0.9 0.9 ▼-1.7 ▼-65.38% 527 937 1464 6320 0.7 1 12.5 0.6
TXO
202103W1
 17100 Put 1080 1080 1080 1080 1110 ▲+420 ▲+63.64% 0 1 1 1 955 1280 1080 1080
TXO
202103W1
 17200 Call 0.2 1 0.2 0.8 0.8 ▼-0.6 ▼-42.86% 304 655 959 2775 0.4 0.8 7.7 0.2
TXO
202103W1
 17200 Put - - - - 1210 - - 0 0 0 0 1040 1370 860 810
TXO
202103W1
 17300 Call 0.6 0.7 0.4 0.6 0.6 ▼-0.1 ▼-14.29% 83 542 625 1246 - 0.7 4.9 0.3
TXO
202103W1
 17300 Put - - - - 1310 - - 0 0 0 0 1140 1470 1090 840
TXO
202103W1
 17400 Call 0.1 0.5 0.1 0.5 0.5 0 0% 1 448 449 419 - 0.6 3.2 0.1
TXO
202103W1
 17400 Put - - - - 1410 - - 0 0 0 0 1240 1570 1090 1050
TXO
202103W1
 17500 Call 0.3 0.3 0.1 0.1 0.3 ▼-0.1 ▼-50.00% 0 103 103 981 0.1 0.5 2.3 0.1
TXO
202103W1
 17500 Put - - - - 1510 - - 0 0 0 0 1340 1670 - -
TXO
202103W1
 17600 Call 0.1 0.2 0.1 0.2 0.2 0 0% 0 21 21 126 - 0.5 1.6 0.1
TXO
202103W1
 17600 Put - - - - 1610 - - 0 0 0 0 1440 1770 - -
TXO
202103W1
 17700 Call 0.1 0.3 0.1 0.3 0.2 ▲+0.2 - 0 61 61 21 - 0.6 2.1 0.1
TXO
202103W1
 17700 Put - - - - 1710 - - 0 0 0 0 1540 1870 - -
TXO
202103W1
 17800 Call 0.2 0.2 0.1 0.1 0.1 0 - 0 80 80 61 - 0.5 0.3 0.1
TXO
202103W1
 17800 Put - - - - 1810 - - 0 0 0 0 1640 1970 - -
TXO
202103W1
 17900 Call - - - - 0.1 - - 0 0 0 20 - 0.5 2.1 0.1
TXO
202103W1
 17900 Put - - - - 1910 - - 0 0 0 0 1740 2070 - -
TXO
202103W1
 18000 Call - - - - 0.1 - - 90 0 90 40 - 0.5 0.1 0.1
TXO
202103W1
 18000 Put - - - - 2010 - - 0 0 0 0 1840 2170 - -
TXO
202103W1
 18100 Call - - - - 0.1 - - 21 0 21 40 - 0.5 0.2 0.1
TXO
202103W1
 18100 Put - - - - 2110 - - 0 0 0 0 1940 2270 - -
TXO
202103
9200 Call - - - - 6730 - - 0 0 0 3 6570 6900 6150 3450
TXO
202103
9200 Put 1 1.3 0.8 1.3 1.3 ▲+0.7 ▲+116.67% 137 1067 1204 8344 0.7 1.5 303 0.6
TXO
202103
9400 Call - - - - 6530 - - 0 0 0 0 6370 6700 - -
TXO
202103
9400 Put 1.1 1.1 1 1.1 1.4 ▲+0.5 ▲+83.33% 0 4 4 351 - 133 325 0.2
TXO
202103
9600 Call - - - - 6330 - - 0 0 0 1 6170 6500 5500 1780
TXO
202103
9600 Put - - - - 1.5 - - 0 0 0 469 0.7 133 360 0.3
TXO
202103
9800 Call - - - - 6130 - - 0 0 0 0 5970 6300 - -
TXO
202103
9800 Put 1.5 1.6 1.5 1.6 1.6 ▲+0.7 ▲+77.78% 0 21 21 362 - 88 400 0.3
TXO
202103
10000 Call 6030 6030 5880 5880 5930 ▼-510 ▼-7.98% 0 6 6 52 5820 6100 6160 1370
TXO
202103
10000 Put 1.1 1.2 1.1 1.1 1.8 0 0% 100 100 200 1269 1.1 10 499 1
TXO
202103
10200 Call - - - - 5730 - - 0 0 0 0 5570 5900 - -
TXO
202103
10200 Put 1.5 2 1.4 2 2 ▲+0.8 ▲+66.67% 0 102 102 400 1.7 5.5 540 1.2
TXO
202103
10400 Call - - - - 5530 - - 0 0 0 0 5370 5700 - -
TXO
202103
10400 Put 1.7 2.5 1.5 2.5 2.5 ▲+1.3 ▲+108.33% 2 374 376 487 - 160 555 1
TXO
202103
10600 Call - - - - 5330 - - 0 0 0 1 5170 5500 2040 1030
TXO
202103
10600 Put 1.5 2.6 1.3 2.6 2.6 ▲+1.1 ▲+73.33% 1 284 285 272 - 3.8 640 1.2
TXO
202103
10800 Call - - - - 5130 - - 0 0 0 1 4970 5300 4630 900
TXO
202103
10800 Put 2.1 3.1 1.9 3.1 3.1 ▲+1.5 ▲+93.75% 59 29 88 338 - 20 705 1.6
TXO
202103
11000 Call - - - - 4930 - - 0 0 0 48 4770 5100 3810 780
TXO
202103
11000 Put 1.2 3.3 1.2 3.3 3.3 ▲+1.5 ▲+83.33% 12 51 63 1023 - 5 805 1.2
TXO
202103
11200 Call - - - - 4730 - - 0 0 0 8 4570 4900 1800 680
TXO
202103
11200 Put 2.5 3.3 2.2 3.3 3.3 ▲+1.5 ▲+83.33% 11 103 114 504 - 5 900 1.5
TXO
202103
11400 Call - - - - 4530 - - 0 0 0 2 4370 4700 3510 560
TXO
202103
11400 Put 2.8 3.6 2.8 3.6 3.6 ▲+1.7 ▲+89.47% 2 7 9 506 0.1 11 1000 1.7
TXO
202103
11600 Call - - - - 4330 - - 0 0 0 3 4170 4500 3750 483
TXO
202103
11600 Put 2.8 4 2.8 4 4 ▲+2.1 ▲+110.53% 4 126 130 1136 0.3 161 820 1.5
TXO
202103
11800 Call - - - - 4130 - - 0 0 0 20 3970 4300 3560 385
TXO
202103
11800 Put 3.2 4.3 3.1 4.2 4.2 ▲+2.2 ▲+110.00% 2 166 168 538 - 5.9 800 1.3
TXO
202103
12000 Call - - - - 3930 - - 0 0 0 68 3770 4100 3700 313
TXO
202103
12000 Put 4.3 4.5 3.4 4.5 4.5 ▲+2.5 ▲+125.00% 78 100 178 2899 3.1 8.8 1340 1.3
TXO
202103
12100 Call - - - - 3830 - - 0 0 0 2 3670 4000 3200 3160
TXO
202103
12100 Put 3.8 4.8 3.7 4.8 4.8 ▲+2.4 ▲+100.00% 2 111 113 707 2.1 5 82 3.1
TXO
202103
12200 Call - - - - 3730 - - 0 0 0 24 3570 3900 3470 290
TXO
202103
12200 Put 4.5 5.1 3.6 4.9 4.9 ▲+2.2 ▲+81.48% 12 156 168 582 3.4 10 1440 2.4
TXO
202103
12300 Call - - - - 3640 - - 0 0 0 0 3470 3800 - -
TXO
202103
12300 Put 3.5 5 3.5 5 5 ▲+2.1 ▲+72.41% 43 27 70 543 2.5 162 80 2.5
TXO
202103
12400 Call - - - - 3540 - - 0 0 0 50 3370 3700 3850 201
TXO
202103
12400 Put 4.5 5.6 3.9 5.4 5.4 ▲+2.3 ▲+74.19% 0 53 53 550 - 7.7 1160 2.4
TXO
202103
12500 Call - - - - 3440 - - 0 0 0 0 3270 3600 - -
TXO
202103
12500 Put 4.7 5.6 4.3 5.6 5.6 ▲+2.4 ▲+75.00% 2 33 35 708 - 12 111 2.4
TXO
202103
12600 Call - - - - 3340 - - 0 0 0 96 3170 3500 3470 175
TXO
202103
12600 Put 4.7 6.3 4.7 5.7 5.7 ▲+2.4 ▲+72.73% 1 40 41 1479 - 49 1220 3.2
TXO
202103
12700 Call - - - - 3240 - - 0 0 0 0 3070 3400 - -
TXO
202103
12700 Put 5.1 6.6 5.1 6.5 6.5 ▲+3 ▲+85.71% 0 31 31 538 - 100 131 4
TXO
202103
12800 Call - - - - 3140 - - 0 0 0 71 2970 3300 3400 131
TXO
202103
12800 Put 4.7 7.5 4.7 7.5 7.5 ▲+3.8 ▲+102.70% 10 9 19 1972 1.4 60 1370 2
TXO
202103
12900 Call - - - - 3040 - - 0 0 0 2 2890 3220 3380 3370
TXO
202103
12900 Put 6 7.9 5.2 7.9 7.9 ▲+4.1 ▲+107.89% 2 44 46 389 6.3 16 138 3.4
TXO
202103
13000 Call - - - - 2940 - - 0 0 0 77 2790 3120 3090 104
TXO
202103
13000 Put 5.5 8.4 5.3 8.4 8.4 ▲+4.6 ▲+121.05% 7 310 317 2575 7 11 1380 3.6
TXO
202103
13100 Call - - - - 2840 - - 0 0 0 1 2690 3020 1100 1100
TXO
202103
13100 Put 6.8 9 6.4 8.8 8.8 ▲+4.3 ▲+95.56% 5 97 102 357 3 58 176 2.8
TXO
202103
13200 Call - - - - 2740 - - 0 0 0 41 2590 2920 3190 26
TXO
202103
13200 Put 7 10 6.8 10 10 ▲+5.3 ▲+112.77% 7 387 394 964 6.5 20.5 1220 4.1
TXO
202103
13300 Call - - - - 2640 - - 0 0 0 0 2490 2820 - -
TXO
202103
13300 Put 8 11 7.8 11 11 ▲+6 ▲+120.00% 1 145 146 300 0.5 11.5 209 4
TXO
202103
13400 Call - - - - 2540 - - 0 0 0 45 2390 2720 3120 80
TXO
202103
13400 Put 8.6 12.5 8.4 12 12 ▲+6.7 ▲+126.42% 0 111 111 527 6.5 16 1570 5.1
TXO
202103
13500 Call - - - - 2440 - - 0 0 0 0 2280 2610 - -
TXO
202103
13500 Put 11 14 9.2 13 13 ▲+7.5 ▲+136.36% 30 445 475 1458 13 15 300 4.8
TXO
202103
13600 Call 2400 2400 2390 2390 2350 ▼-400 ▼-14.34% 0 2 2 765 2180 2510 2520 54
TXO
202103
13600 Put 8.7 15.5 8.7 15.5 15.5 ▲+9.7 ▲+167.24% 4 267 271 712 10 16 1480 5.5
TXO
202103
13700 Call - - - - 2250 - - 0 0 0 0 2090 2410 1010 695
TXO
202103
13700 Put 11 16.5 11 16.5 16.5 ▲+10.4 ▲+170.49% 0 301 301 1052 10 17.5 338 6
TXO
202103
13800 Call - - - - 2150 - - 0 0 0 123 1990 2320 2610 42
TXO
202103
13800 Put 13 19.5 12 19 19 ▲+11.6 ▲+156.76% 10 530 540 936 17.5 20 570 7.3
TXO
202103
13900 Call - - - - 2050 - - 0 0 0 1 1910 2230 1360 478
TXO
202103
13900 Put 15 22 13 21.5 21.5 ▲+14 ▲+186.67% 16 608 624 1174 13 21.5 445 7.1
TXO
202103
14000 Call 2100 2100 1890 2000 1960 ▼-390 ▼-16.32% 2 74 76 1082 1810 2140 2370 30
TXO
202103
14000 Put 16 25.5 15 25.5 25.5 ▲+18 ▲+240.00% 51 938 989 4153 23.5 25 2000 6.6
TXO
202103
14100 Call - - - - 1860 - - 0 0 0 5 1700 2030 1730 325
TXO
202103
14100 Put 15 29.5 15 28 28 ▲+19.1 ▲+214.61% 4 343 347 978 27.5 28.5 500 8.9
TXO
202103
14200 Call - - - - 1760 - - 0 0 0 183 1620 1950 2290 34
TXO
202103
14200 Put 21.5 34 21.5 33 33 ▲+23 ▲+230.00% 1 401 402 1463 32 34 645 10
TXO
202103
14300 Call - - - - 1670 - - 0 0 0 6 1510 1840 2090 253
TXO
202103
14300 Put 23.5 39.5 23.5 36 36 ▲+25 ▲+227.27% 98 543 641 1115 35 38.5 560 11
TXO
202103
14400 Call - - - - 1570 - - 0 0 0 2040 1400 1730 2000 10
TXO
202103
14400 Put 26 46 26 43 43 ▲+31 ▲+258.33% 14 556 570 1029 42 45.5 740 10.5
TXO
202103
14500 Call 1540 1540 1540 1540 1480 ▼-360 ▼-18.95% 0 1 1 59 1330 1660 1910 210
TXO
202103
14500 Put 32 54 32 50 50 ▲+36.5 ▲+270.37% 52 1575 1627 2084 48 53 550 13.5
TXO
202103
14600 Call 1480 1480 1350 1400 1390 ▼-400 ▼-22.22% 0 3 3 73 1240 1560 1940 35
TXO
202103
14600 Put 35 63 35 58 58 ▲+40.5 ▲+231.43% 20 1986 2006 5599 45 59 2350 15
TXO
202103
14700 Call - - - - 1300 - - 0 0 0 11 1150 1480 1720 170
TXO
202103
14700 Put 39 73 39 66 66 ▲+46 ▲+230.00% 180 1065 1245 2406 66 73 800 18
TXO
202103
14800 Call - - - - 1210 - - 0 0 0 132 1060 1390 1630 5
TXO
202103
14800 Put 36 97 36 76 76 ▲+52.5 ▲+223.40% 147 2075 2222 2768 70 77 620 20
TXO
202103
14900 Call - - - - 1120 - - 0 0 0 19 975 1300 1540 110
TXO
202103
14900 Put 59 102 59 91 91 ▲+63.5 ▲+230.91% 145 1736 1881 2596 88 90 535 20.5
TXO
202103
15000 Call 1100 1100 1000 1000 1030 ▼-420 ▼-29.58% 0 33 33 643 1010 1210 1590 2.2
TXO
202103
15000 Put 75 117 58 102 102 ▲+69.5 ▲+213.85% 614 5378 5992 10145 102 103 625 32.5
TXO
202103
15100 Call - - - - 945 - - 1 0 1 31 780 1110 1460 450
TXO
202103
15100 Put 90 138 84 120 120 ▲+79 ▲+192.68% 158 1830 1988 3667 118 119 540 40
TXO
202103
15200 Call 890 890 890 890 870 ▼-350 ▼-28.23% 1 1 2 765 700 1030 1400 63
TXO
202103
15200 Put 100 159 97 137 137 ▲+88 ▲+179.59% 375 2782 3157 5839 135 142 600 47.5
TXO
202103
15300 Call 840 845 755 755 790 ▼-395 ▼-34.35% 0 16 16 130 745 940 1260 357
TXO
202103
15300 Put 101 180 101 160 160 ▲+101 ▲+171.19% 360 2135 2495 3710 140 160 645 53
TXO
202103
15400 Call 800 800 680 710 710 ▼-350 ▼-33.02% 0 13 13 537 530 855 1200 1
TXO
202103
15400 Put 128 202 101 178 178 ▲+109 ▲+157.97% 384 1958 2342 3899 150 190 810 66
TXO
202103
15500 Call 690 760 610 625 635 ▼-340 ▼-35.23% 22 30 52 312 575 780 1100 260
TXO
202103
15500 Put 150 230 145 205 205 ▲+123 ▲+150.00% 576 3704 4280 3564 200 208 770 77
TXO
202103
15600 Call 625 665 525 550 550 ▼-335 ▼-37.85% 57 85 142 622 515 580 1050 31
TXO
202103
15600 Put 190 268 172 236 233 ▲+138 ▲+140.82% 751 2576 3327 10211 233 235 865 90
TXO
202103
15700 Call 545 590 471 482 496 ▼-323 ▼-40.12% 7 577 584 2812 480 620 945 200
TXO
202103
15700 Put 177 303 177 265 265 ▲+149 ▲+128.45% 514 4067 4581 4087 260 268 870 105
TXO
202103
15800 Call 467 535 401 433 433 ▼-287 ▼-39.86% 53 742 795 2179 430 440 875 11
TXO
202103
15800 Put 229 340 225 300 300 ▲+169 ▲+129.01% 637 3493 4130 3104 295 301 1020 121
TXO
202103
15900 Call 450 470 350 374 374 ▼-266 ▼-41.56% 21 904 925 1218 372 388 790 147
TXO
202103
15900 Put 280 376 259 341 341 ▲+187 ▲+121.43% 333 2844 3177 2039 284 345 915 140
TXO
202103
16000 Call 351 409 293 320 320 ▼-250 ▼-43.86% 86 3041 3127 2003 302 320 720 18
TXO
202103
16000 Put 322 439 295 390 390 ▲+210 ▲+116.67% 1036 4251 5287 3128 372 393 1080 160
TXO
202103
16100 Call 340 350 247 269 269 ▼-231 ▼-46.20% 148 2375 2523 1347 260 267 640 100
TXO
202103
16100 Put 360 491 335 437 437 ▲+225 ▲+106.13% 343 1353 1696 2697 417 480 1060 185
TXO
202103
16200 Call 255 296 206 223 223 ▼-213 ▼-48.85% 361 3815 4176 2443 220 240 570 8
TXO
202103
16200 Put 383 550 383 499 492 ▲+255 ▲+104.51% 515 1188 1703 3979 470 510 1180 213
TXO
202103
16300 Call 240 248 171 182 182 ▼-188 ▼-50.81% 654 4177 4831 3424 181 188 505 72
TXO
202103
16300 Put 480 610 410 560 550 ▲+276 ▲+97.18% 429 855 1284 3420 530 550 1130 245
TXO
202103
16400 Call 190 205 138 146 146 ▼-166 ▼-53.21% 547 5497 6044 7242 143 148 437 17
TXO
202103
16400 Put 555 665 490 615 615 ▲+288 ▲+88.07% 395 410 805 1474 545 635 1140 280
TXO
202103
16500 Call 157 167 111 117 117 ▼-145 ▼-55.34% 1202 3942 5144 4418 116 118 380 51
TXO
202103
16500 Put 600 725 555 685 685 ▲+312 ▲+83.65% 203 259 462 849 510 785 980 320
TXO
202103
16600 Call 125 135 87 93 93 ▼-124 ▼-57.14% 843 5633 6476 4825 92 97 327 7.9
TXO
202103
16600 Put 680 835 625 775 760 ▲+347 ▲+81.07% 46 178 224 181 585 780 1110 371
TXO
202103
16700 Call 90 107 40 40 73 ▼-136 ▼-77.27% 774 3142 3916 2659 41.5 73 278 36.5
TXO
202103
16700 Put 780 855 700 855 855 ▲+370 ▲+76.29% 21 27 48 162 675 1000 855 424
TXO
202103
16800 Call 87 87 53 54 54 ▼-89 ▼-62.24% 2165 4044 6209 6958 53 56 240 1.5
TXO
202103
16800 Put 860 975 780 930 930 ▲+370 ▲+66.07% 62 69 131 135 845 1090 1220 488
TXO
202103
16900 Call 60 69 41 43 43 ▼-71 ▼-62.28% 800 3841 4641 3731 42.5 43 212 25.5
TXO
202103
16900 Put 945 1030 945 1030 1010 ▲+405 ▲+64.80% 3 24 27 60 845 1170 1030 570
TXO
202103
17000 Call 50 51 31.5 32.5 32.5 ▼-56.5 ▼-63.48% 1568 6007 7575 11062 32 32.5 198 6.4
TXO
202103
17000 Put 990 1160 980 1120 1100 ▲+420 ▲+60.00% 17 60 77 366 935 1260 1160 665
TXO
202103
17100 Call 33.5 38.5 24.5 25 25 ▼-41 ▼-62.12% 407 2909 3316 3591 24 25.5 167 18
TXO
202103
17100 Put 1110 1200 1070 1200 1190 ▲+420 ▲+53.85% 1 11 12 183 1020 1350 1200 725
TXO
202103
17200 Call 27 29.5 10 19 19 ▼-31 ▼-62.00% 400 3263 3663 5088 18 19.5 153 10
TXO
202103
17200 Put 1140 1290 1140 1290 1290 ▲+425 ▲+49.13% 12 9 21 122 1100 1430 1290 770
TXO
202103
17300 Call 16.5 23 14.5 14.5 14.5 ▼-24 ▼-62.34% 178 1846 2024 2741 14 15 135 14.5
TXO
202103
17300 Put 1300 1300 1300 1300 1380 ▲+350 ▲+36.84% 0 1 1 261 1200 1520 1300 925
TXO
202103
17400 Call 14 18 11.5 12 12 ▼-17 ▼-58.62% 155 1741 1896 3943 11 12.5 118 4.5
TXO
202103
17400 Put - - - - 1480 - - 0 0 0 92 1290 1620 1140 980
TXO
202103
17500 Call 9.3 13.5 9.3 9.7 9.7 ▼-11.3 ▼-53.81% 148 1129 1277 1830 9.3 14 104 9.3
TXO
202103
17500 Put 1490 1490 1490 1490 1580 ▲+360 ▲+31.86% 0 4 4 100 1410 1730 1490 1170
TXO
202103
17600 Call 7.3 10.5 7.3 7.6 7.6 ▼-8.4 ▼-52.50% 81 722 803 3072 7.5 9.8 80 7.3
TXO
202103
17600 Put 1540 1690 1540 1690 1680 ▲+460 ▲+37.40% 0 17 17 168 1490 1820 1690 1240
TXO
202103
17700 Call 8.8 8.8 6.1 6.4 6.4 ▼-6.1 ▼-48.80% 35 348 383 1187 6 8 78 6.1
TXO
202103
17700 Put - - - - 1770 - - 0 0 0 108 1590 1920 1500 1320
TXO
202103
17800 Call 4.5 6.5 4.5 5 5 ▼-4.4 ▼-46.81% 67 585 652 1374 5 7 79 4.5
TXO
202103
17800 Put 1820 1920 1820 1830 1870 ▲+410 ▲+28.87% 0 24 24 187 1690 2020 1920 1460
TXO
202103
17900 Call 5 5.3 4.3 4.4 4.4 ▼-2.1 ▼-32.31% 7 367 374 575 3 15 66 4.3
TXO
202103
17900 Put 1820 1930 1820 1870 1970 ▲+350 ▲+23.03% 0 50 50 169 1790 2120 1930 1540
TXO
202103
18000 Call 4.8 4.8 3.4 3.8 3.8 ▼-2.3 ▼-37.70% 49 637 686 2724 3.5 12 58 3.4
TXO
202103
18000 Put - - - - 2070 - - 0 0 0 100 1890 2220 1710 1670
TXO
202103
18100 Call 3.8 3.8 3.2 3.4 3.4 ▼-2.1 ▼-38.18% 0 173 173 271 3.1 15 46 0.3
TXO
202103
18100 Put - - - - 2170 - - 0 0 0 89 1990 2320 1780 1740
TXO
202103
18200 Call 3 3.4 2.8 3.3 3.3 ▼-1.6 ▼-32.65% 6 142 148 321 2 38.5 69 2.8
TXO
202103
18200 Put - - - - 2270 - - 0 0 0 60 2090 2420 1880 1880
TXO
202103
18300 Call 2.5 2.8 2.4 2.5 2.5 ▼-1.8 ▼-41.86% 0 109 109 210 2.4 87 36.5 2.4
TXO
202103
18300 Put - - - - 2370 - - 0 0 0 107 2190 2520 1940 1940
TXO
202103
18400 Call 2.1 2.3 2.1 2.2 2.2 ▼-1.5 ▼-40.54% 0 58 58 254 - 88 12.5 2.1
TXO
202103
18400 Put - - - - 2470 - - 0 0 0 60 2290 2620 2080 2040
TXO
202103
18500 Call 1 2.3 1 1.9 1.9 ▼-1 ▼-34.48% 0 73 73 208 - 88 18 1
TXO
202103
18500 Put - - - - 2570 - - 0 0 0 80 2400 2730 2150 2140
TXO
202103
18600 Call 1.7 1.7 1.7 1.7 1.7 ▼-0.7 ▼-29.17% 1 20 21 255 1.6 20 72 1.6
TXO
202103
18600 Put - - - - 2670 - - 0 0 0 60 2500 2830 2250 2240
TXO
202103
18700 Call 1.5 1.7 1.5 1.7 1.7 ▼-0.3 ▼-15.00% 3 7 10 99 - 111 15 1
TXO
202103
18700 Put - - - - 2770 - - 0 0 0 60 2600 2930 2340 2340
TXO
202103
18800 Call 1.2 1.5 1.2 1.5 1.5 ▼-0.1 ▼-6.25% 0 23 23 113 - 160 3.5 1
TXO
202103
18800 Put - - - - 2870 - - 0 0 0 64 2700 3030 2450 2440
TXO
202103
18900 Call 1.2 1.3 1.1 1.1 1.1 ▼-0.1 ▼-8.33% 0 24 24 1248 0.5 1.1 3.1 1
TXO
202103
18900 Put - - - - 2970 - - 0 0 0 112 2800 3130 2550 2540
TXO
202103
19000 Call 0.9 1.3 0.9 1 1 ▲+0.1 ▲+11.11% 0 224 224 253 0.1 1.1 1.7 0.2
TXO
202103
19000 Put - - - - 3070 - - 0 0 0 112 2900 3230 2650 2640
TXO
202104
12800 Call - - - - 3090 - - 0 0 0 2 2930 3260 3430 3430
TXO
202104
12800 Put 34 38.5 31 36 36 ▲+14.5 ▲+67.44% 23 84 107 352 32 37 133 20
TXO
202104
12900 Call - - - - 2990 - - 0 0 0 0 2830 3160 - -
TXO
202104
12900 Put 36 38 36 38 38 ▲+13.5 ▲+55.10% 0 4 4 16 2.5 196 120 22
TXO
202104
13000 Call - - - - 2890 - - 0 0 0 0 2740 3060 - -
TXO
202104
13000 Put 38 48 35 38 40 ▲+11 ▲+40.74% 3 18 21 102 40 55 154 23
TXO
202104
13100 Call - - - - 2800 - - 0 0 0 0 2640 2970 - -
TXO
202104
13100 Put 36.5 48.5 36.5 48.5 48.5 ▲+20.5 ▲+73.21% 1 28 29 46 8 120 175 25
TXO
202104
13200 Call - - - - 2700 - - 0 0 0 0 2540 2870 - -
TXO
202104
13200 Put 43 53 41.5 51 51 ▲+19.5 ▲+61.90% 8 45 53 60 45 52 180 30
TXO
202104
13300 Call - - - - 2610 - - 0 0 0 0 2450 2780 - -
TXO
202104
13300 Put 50 59 49.5 59 59 ▲+24 ▲+68.57% 0 21 21 109 40 150 190 33.5
TXO
202104
13400 Call - - - - 2520 - - 0 0 0 1 2360 2680 3080 2060
TXO
202104
13400 Put 58 61 50 61 61 ▲+25 ▲+69.44% 3 13 16 131 40 220 200 31.5
TXO
202104
13500 Call - - - - 2420 - - 0 0 0 1 2250 2580 1890 1890
TXO
202104
13500 Put 53 71 53 66 66 ▲+29 ▲+78.38% 2 8 10 146 64 95 237 35
TXO
202104
13600 Call - - - - 2330 - - 0 0 0 0 2170 2500 - -
TXO
202104
13600 Put 65 73 62 73 73 ▲+28 ▲+62.22% 14 22 36 149 73 80 231 42
TXO
202104
13700 Call - - - - 2240 - - 0 0 0 0 2050 2380 - -
TXO
202104
13700 Put 70 81 66 81 81 ▲+34 ▲+72.34% 1 16 17 110 77 241 219 43
TXO
202104
13800 Call - - - - 2150 - - 0 0 0 8 1970 2300 2240 1800
TXO
202104
13800 Put 70 93 70 92 92 ▲+44.5 ▲+93.68% 6 28 34 237 78 180 279 46
TXO
202104
13900 Call - - - - 2060 - - 0 0 0 0 1880 2210 - -
TXO
202104
13900 Put 77 102 77 102 102 ▲+49 ▲+92.45% 1 20 21 267 98 258 194 52
TXO
202104
14000 Call - - - - 1970 - - 0 0 0 0 1790 2120 - -
TXO
202104
14000 Put 94 121 85 112 112 ▲+53 ▲+89.83% 5 103 108 301 107 113 310 55
TXO
202104
14100 Call 1870 1870 1870 1870 1880 ▼-400 ▼-17.62% 0 1 1 1 1700 1900 1870 1870
TXO
202104
14100 Put 100 127 100 122 122 ▲+60 ▲+96.77% 0 92 92 113 55 123 218 64
TXO
202104
14200 Call - - - - 1800 - - 0 0 0 7 1610 1940 1610 1180
TXO
202104
14200 Put 120 142 112 142 142 ▲+70 ▲+97.22% 0 25 25 297 130 142 316 71
TXO
202104
14300 Call - - - - 1700 - - 0 0 0 0 1510 1840 - -
TXO
202104
14300 Put 120 151 111 150 150 ▲+72 ▲+92.31% 5 42 47 135 100 170 377 70
TXO
202104
14400 Call - - - - 1620 - - 0 0 0 1 1450 1780 2020 2020
TXO
202104
14400 Put 141 165 131 165 165 ▲+79 ▲+91.86% 11 22 33 73 133 319 409 85
TXO
202104
14500 Call - - - - 1530 - - 0 0 0 0 1350 1670 - -
TXO
202104
14500 Put 150 186 145 180 180 ▲+86 ▲+91.49% 5 50 55 208 145 180 408 81
TXO
202104
14600 Call - - - - 1450 - - 1 0 1 3 1250 1580 1730 895
TXO
202104
14600 Put 168 195 156 193 193 ▲+89 ▲+85.58% 3 24 27 335 155 325 497 102
TXO
202104
14700 Call - - - - 1370 - - 0 0 0 0 1190 1520 - -
TXO
202104
14700 Put 192 215 169 210 210 ▲+82 ▲+64.06% 0 29 29 70 183 280 400 106
TXO
202104
14800 Call - - - - 1290 - - 0 0 0 0 1100 1430 - -
TXO
202104
14800 Put 193 238 193 238 238 ▲+101 ▲+73.72% 0 67 67 140 204 359 560 111
TXO
202104
14900 Call - - - - 1210 - - 0 0 0 0 1020 1350 - -
TXO
202104
14900 Put 219 253 219 251 251 ▲+98 ▲+64.05% 2 42 44 2437 250 378 398 138
TXO
202104
15000 Call 1200 1200 1180 1180 1130 ▼-290 ▼-19.73% 0 2 2 8 940 1260 1200 610
TXO
202104
15000 Put 241 289 228 276 276 ▲+114 ▲+70.37% 15 435 450 1155 272 288 645 100
TXO
202104
15100 Call - - - - 1060 - - 0 0 0 2 875 1200 1040 600
TXO
202104
15100 Put 253 304 250 302 302 ▲+122 ▲+67.78% 0 23 23 137 240 423 700 160
TXO
202104
15200 Call 965 980 965 980 980 ▼-320 ▼-24.62% 0 2 2 3 795 1120 980 495
TXO
202104
15200 Put 300 334 295 333 333 ▲+136 ▲+69.04% 0 33 33 566 300 515 675 182
TXO
202104
15300 Call - - - - 920 - - 0 0 0 25 785 1110 1050 480
TXO
202104
15300 Put 317 368 300 363 363 ▲+148 ▲+68.84% 0 92 92 936 216 481 785 192
TXO
202104
15400 Call - - - - 845 - - 0 0 0 63 655 980 1120 450
TXO
202104
15400 Put 356 404 335 389 389 ▲+150 ▲+62.76% 2 51 53 392 260 570 810 220
TXO
202104
15500 Call 795 795 785 785 785 ▼-285 ▼-26.64% 0 2 2 24 650 970 960 402
TXO
202104
15500 Put 392 444 355 423 423 ▲+162 ▲+62.07% 1 1625 1626 3475 390 600 910 231
TXO
202104
15600 Call - - - - 715 - - 0 0 0 24 585 910 1000 375
TXO
202104
15600 Put 424 488 391 461 461 ▲+173 ▲+60.07% 6 110 116 259 453 640 655 263
TXO
202104
15700 Call 700 735 635 650 675 ▼-270 ▼-29.35% 1 21 22 72 530 855 980 302
TXO
202104
15700 Put 442 520 439 520 520 ▲+206 ▲+65.61% 0 57 57 140 362 685 985 278
TXO
202104
15800 Call 635 635 595 595 605 ▼-250 ▼-29.59% 0 3 3 50 469 790 850 289
TXO
202104
15800 Put 456 560 456 550 550 ▲+210 ▲+61.76% 25 338 363 160 397 720 995 321
TXO
202104
15900 Call 540 550 535 540 565 ▼-255 ▼-32.08% 0 13 13 65 411 735 830 268
TXO
202104
15900 Put 520 610 520 610 610 ▲+220 ▲+56.41% 0 83 83 147 575 660 1150 364
TXO
202104
16000 Call 540 560 480 496 496 ▼-219 ▼-30.63% 0 96 96 272 470 680 785 220
TXO
202104
16000 Put 570 675 545 635 635 ▲+225 ▲+54.88% 5 71 76 135 490 810 1120 371
TXO
202104
16100 Call 475 480 449 465 465 ▼-200 ▼-30.08% 0 10 10 70 304 630 710 206
TXO
202104
16100 Put - - - - 710 - - 2 0 2 143 530 855 885 399
TXO
202104
16200 Call 428 440 382 382 382 ▼-233 ▼-37.89% 1 60 61 174 358 530 710 260
TXO
202104
16200 Put 675 750 665 750 725 ▲+240 ▲+47.06% 1 12 13 374 585 910 860 437
TXO
202104
16300 Call 380 397 338 338 338 ▼-202 ▼-37.41% 4 73 77 109 328 535 635 142
TXO
202104
16300 Put 685 780 685 780 780 ▲+245 ▲+45.79% 1 3 4 594 645 965 1080 487
TXO
202104
16400 Call 357 360 306 306 306 ▼-159 ▼-34.19% 2 117 119 547 168 490 590 162
TXO
202104
16400 Put 780 780 780 780 850 ▲+220 ▲+39.29% 1 1 2 103 690 1020 780 510
TXO
202104
16500 Call 315 327 270 270 270 ▼-113 ▼-29.50% 11 63 74 143 130 451 530 120
TXO
202104
16500 Put - - - - 920 - - 0 0 0 26 755 1080 725 600
TXO
202104
16600 Call 282 284 231 234 234 ▼-133 ▼-36.24% 9 133 142 126 230 367 494 166
TXO
202104
16600 Put - - - - 975 - - 0 0 0 39 845 1170 1230 630
TXO
202104
16700 Call 237 256 202 202 202 ▼-136 ▼-40.24% 11 144 155 112 203 213 400 92
TXO
202104
16700 Put - - - - 1050 - - 0 0 0 20 905 1230 1730 755
TXO
202104
16800 Call 219 226 175 185 185 ▼-123 ▼-39.94% 10 111 121 143 174 186 400 79
TXO
202104
16800 Put 1060 1060 1060 1060 1130 ▲+260 ▲+32.50% 0 1 1 21 960 1290 1060 745
TXO
202104
16900 Call 186 186 155 161 161 ▼-122 ▼-43.11% 9 276 285 273 150 328 331 65
TXO
202104
16900 Put - - - - 1200 - - 0 0 0 0 1030 1360 830 820
TXO
202104
17000 Call 150 165 127 137 137 ▼-120 ▼-46.69% 29 76 105 446 131 163 309 43.5
TXO
202104
17000 Put - - - - 1280 - - 0 0 0 1 1090 1420 1050 955
TXO
202104
17100 Call 143 149 115 115 115 ▼-85 ▼-42.50% 2 71 73 96 115 276 255 108
TXO
202104
17100 Put - - - - 1360 - - 0 0 0 0 1180 1510 - -
TXO
202104
17200 Call 129 129 100 104 104 ▼-72 ▼-40.91% 0 44 44 296 80 258 226 46
TXO
202104
17200 Put - - - - 1450 - - 0 0 0 0 1270 1600 - -
TXO
202104
17300 Call 96 105 85 85 85 ▼-65 ▼-43.33% 0 28 28 216 75 242 210 45
TXO
202104
17300 Put - - - - 1530 - - 0 0 0 0 1370 1700 - -
TXO
202104
17400 Call 97 98 74 77 77 ▼-51 ▼-39.84% 0 33 33 96 70 229 182 40.5
TXO
202104
17400 Put - - - - 1620 - - 0 0 0 0 1430 1760 - -
TXO
202104
17500 Call 80 82 60 60 60 ▼-50 ▼-45.45% 0 253 253 356 60 65 167 34
TXO
202104
17500 Put - - - - 1700 - - 0 0 0 3 1550 1880 1340 1270
TXO
202104
17600 Call 60 63 54 54 54 ▼-41 ▼-43.16% 0 18 18 52 50 56 156 33
TXO
202104
17600 Put - - - - 1800 - - 0 0 0 0 1610 1940 - -
TXO
202104
17700 Call 52 52 47 47 47 ▼-21 ▼-30.88% 3 7 10 29 45 47 116 30.5
TXO
202104
17700 Put - - - - 1890 - - 0 0 0 0 1700 2030 - -
TXO
202104
17800 Call 50 50 39 39 39 ▼-27 ▼-40.91% 0 9 9 77 35 39 101 28
TXO
202104
17800 Put - - - - 1980 - - 0 0 0 0 1790 2120 - -
TXO
202104
17900 Call 38 38 35.5 35.5 35.5 ▼-22.5 ▼-38.79% 0 2 2 128 30 185 91 25.5
TXO
202104
17900 Put - - - - 2080 - - 0 0 0 0 1900 2230 - -
TXO
202104
18000 Call 38 38 29 29 29 ▼-21 ▼-42.00% 0 46 46 75 29 179 77 25
TXO
202104
18000 Put - - - - 2170 - - 0 0 0 0 2000 2320 - -
TXO
202104
18100 Call 33.5 33.5 25.5 25.5 25.5 ▼-19.5 ▼-43.33% 0 23 23 44 25 26 57 23.5
TXO
202104
18100 Put - - - - 2270 - - 0 0 0 0 2090 2420 - -
TXO
202104
18200 Call 30 30 25 25 25 ▼-14 ▼-35.90% 0 8 8 36 20 41 100 23
TXO
202104
18200 Put - - - - 2370 - - 0 0 0 0 2190 2520 - -
TXO
202104
18300 Call - - - - 23.5 - - 1 0 1 36 2.3 169 51 19.5
TXO
202104
18300 Put - - - - 2470 - - 0 0 0 0 2290 2610 - -
TXO
202104
18400 Call 23 23 22.5 22.5 22.5 ▼-0.5 ▼-2.17% 0 2 2 33 16.5 133 43 1.9
TXO
202104
18400 Put - - - - 2560 - - 0 0 0 0 2380 2710 - -
TXO
202104
18500 Call 21 21 16.5 20 20 ▼-1 ▼-4.76% 10 14 24 124 1.8 122 38 15.5
TXO
202104
18500 Put - - - - 2660 - - 0 0 0 0 2500 2830 - -
TXO
202104
18600 Call 15 20 13 13 13 ▼-6.5 ▼-33.33% 0 7 7 56 13 30 49.5 12
TXO
202104
18600 Put - - - - 2750 - - 0 0 0 0 2570 2900 - -
TXO
202104
18700 Call - - - - 12.5 - - 0 0 0 2 11.5 163 28 15
TXO
202104
18700 Put - - - - 2850 - - 0 0 0 0 2680 3010 - -
TXO
202104
18800 Call - - - - 11.5 - - 0 0 0 3 0.4 129 27 13
TXO
202104
18800 Put - - - - 2950 - - 0 0 0 0 2780 3110 - -
TXO
202104
18900 Call 10.5 13.5 10.5 11 11 ▼-1 ▼-8.33% 0 16 16 22 10 20 21 10.5
TXO
202104
18900 Put - - - - 3050 - - 0 0 0 0 2880 3210 - -
TXO
202104
19000 Call - - - - 9.7 - - 0 0 0 68 2.5 123 13 10
TXO
202104
19000 Put - - - - 3150 - - 0 0 0 0 2980 3310 - -
TXO
202105
13700 Call - - - - 2240 - - 0 0 0 0 2090 2410 - -
TXO
202105
13700 Put 153 153 149 149 149 ▲+59 ▲+65.56% 0 21 21 21 80 169 153 149
TXO
202105
13800 Call - - - - 2160 - - 0 0 0 0 2000 2330 - -
TXO
202105
13800 Put 160 169 160 169 169 ▲+67 ▲+65.69% 0 21 21 131 85 319 169 94
TXO
202105
13900 Call - - - - 2070 - - 0 0 0 8 1870 2200 2490 2420
TXO
202105
13900 Put - - - - 182 - - 0 0 0 26 90 324 131 93
TXO
202105
14000 Call - - - - 1980 - - 0 0 0 0 1790 2120 - -
TXO
202105
14000 Put 169 169 169 169 196 ▲+48 ▲+39.67% 0 1 1 12 40 329 169 101
TXO
202105
14100 Call - - - - 1900 - - 0 0 0 0 1730 2060 - -
TXO
202105
14100 Put - - - - 212 - - 0 0 0 0 27 342 - -
TXO
202105
14200 Call - - - - 1820 - - 0 0 0 0 1620 1950 - -
TXO
202105
14200 Put - - - - 228 - - 0 0 0 0 36 357 153 140
TXO
202105
14300 Call - - - - 1730 - - 0 0 0 0 1540 1860 - -
TXO
202105
14300 Put 245 245 245 245 245 ▲+89 ▲+57.05% 0 2 2 2 51 373 245 245
TXO
202105
14400 Call - - - - 1650 - - 0 0 0 0 1470 1790 - -
TXO
202105
14400 Put - - - - 259 - - 0 0 0 2 68 389 181 158
TXO
202105
14500 Call 1530 1530 1530 1530 1560 ▼-390 ▼-20.31% 0 1 1 1 1390 1710 1530 1530
TXO
202105
14500 Put 273 273 273 273 273 ▲+89 ▲+48.37% 0 1 1 2 110 408 273 198
TXO
202105
14600 Call - - - - 1480 - - 0 0 0 0 1310 1640 - -
TXO
202105
14600 Put - - - - 296 - - 0 0 0 16 106 427 210 195
TXO
202105
14700 Call - - - - 1410 - - 0 0 0 0 1230 1560 - -
TXO
202105
14700 Put 320 320 320 320 320 ▲+104 ▲+48.15% 0 1 1 5 127 448 320 186
TXO
202105
14800 Call - - - - 1330 - - 0 0 0 0 1140 1470 - -
TXO
202105
14800 Put - - - - 343 - - 0 0 0 2 149 470 228 203
TXO
202105
14900 Call - - - - 1260 - - 0 0 0 0 1060 1390 - -
TXO
202105
14900 Put - - - - 368 - - 0 0 0 1 173 494 238 238
TXO
202105
15000 Call - - - - 1180 - - 0 0 0 0 1000 1330 - -
TXO
202105
15000 Put 384 395 384 395 395 ▲+122 ▲+44.69% 0 2 2 5 199 520 395 250
TXO
202105
15100 Call - - - - 1090 - - 0 0 0 0 930 1260 - -
TXO
202105
15100 Put 426 426 396 396 396 ▲+101 ▲+34.24% 0 2 2 36 226 550 426 279
TXO
202105
15200 Call - - - - 1020 - - 0 0 0 0 855 1180 - -
TXO
202105
15200 Put - - - - 433 - - 0 0 0 3 255 580 364 270
TXO
202105
15300 Call - - - - 960 - - 0 0 0 0 790 1110 - -
TXO
202105
15300 Put - - - - 472 - - 0 0 0 3 286 610 340 311
TXO
202105
15400 Call - - - - 900 - - 0 0 0 0 785 1110 - -
TXO
202105
15400 Put - - - - 515 - - 0 0 0 3 322 645 440 193
TXO
202105
15500 Call - - - - 845 - - 0 0 0 0 725 1050 - -
TXO
202105
15500 Put - - - - 555 - - 0 0 0 11 365 690 450 219
TXO
202105
15600 Call - - - - 790 - - 0 0 0 0 735 985 - -
TXO
202105
15600 Put - - - - 600 - - 0 0 0 4 395 720 450 390
TXO
202105
15700 Call - - - - 740 - - 0 0 0 0 600 925 - -
TXO
202105
15700 Put 650 650 640 650 650 ▲+194 ▲+42.54% 0 12 12 12 435 760 650 411
TXO
202105
15800 Call 685 685 685 685 685 ▼-245 ▼-26.34% 1 1 2 4 545 755 935 685
TXO
202105
15800 Put - - - - 695 - - 0 0 0 3 550 870 500 469
TXO
202105
15900 Call - - - - 625 - - 0 0 0 0 500 825 815 745
TXO
202105
15900 Put 665 695 655 695 735 ▲+165 ▲+31.13% 0 8 8 21 530 855 695 500
TXO
202105
16000 Call - - - - 565 - - 0 0 0 2 441 765 890 800
TXO
202105
16000 Put - - - - 775 - - 0 0 0 5 635 840 545 545
TXO
202105
16100 Call 590 590 510 510 510 ▼-245 ▼-32.45% 0 10 10 10 391 715 590 510
TXO
202105
16100 Put 775 775 775 775 820 ▲+160 ▲+26.02% 0 13 13 13 690 1010 775 515
TXO
202105
16200 Call 500 500 500 500 471 ▼-170 ▼-25.37% 0 22 22 22 461 665 670 500
TXO
202105
16200 Put - - - - 880 - - 0 0 0 20 755 1080 740 640
TXO
202105
16300 Call 478 500 403 434 434 ▼-181 ▼-29.43% 4 11 15 38 421 493 720 403
TXO
202105
16300 Put - - - - 945 - - 0 0 0 25 805 1130 770 650
TXO
202105
16400 Call - - - - 397 - - 6 0 6 23 258 580 600 505
TXO
202105
16400 Put - - - - 1010 - - 0 0 0 0 855 1180 - -
TXO
202105
16500 Call - - - - 363 - - 1 0 1 4 219 545 545 465
TXO
202105
16500 Put - - - - 1070 - - 0 0 0 0 930 1250 - -
TXO
202105
16600 Call - - - - 331 - - 1 0 1 15 183 505 520 427
TXO
202105
16600 Put - - - - 1140 - - 0 0 0 0 995 1320 830 800
TXO
202105
16700 Call 301 301 301 301 301 ▼-125 ▼-29.34% 1 2 3 41 150 471 555 301
TXO
202105
16700 Put - - - - 1210 - - 0 0 0 0 1050 1380 - -
TXO
202105
16800 Call - - - - 276 - - 15 0 15 20 119 440 411 380
TXO
202105
16800 Put - - - - 1280 - - 0 0 0 19 1120 1450 915 915
TXO
202105
16900 Call 252 252 252 252 252 ▼-103 ▼-29.01% 10 2 12 18 90 411 377 252
TXO
202105
16900 Put - - - - 1360 - - 0 0 0 0 1180 1510 - -
TXO
202105
17000 Call - - - - 220 - - 0 0 0 0 72 385 - -
TXO
202105
17000 Put - - - - 1430 - - 0 0 0 0 1280 1610 - -
TXO
202105
17100 Call - - - - 191 - - 0 0 0 2 63 361 290 272
TXO
202105
17100 Put - - - - 1500 - - 0 0 0 0 1350 1670 - -
TXO
202105
17200 Call - - - - 164 - - 0 0 0 4 52 338 301 98
TXO
202105
17200 Put - - - - 1570 - - 0 0 0 0 1430 1750 - -
TXO
202105
17300 Call 180 180 140 140 140 ▼-100 ▼-41.67% 0 3 3 3 47 322 253 140
TXO
202105
17300 Put - - - - 1650 - - 0 0 0 0 1510 1830 - -
TXO
202105
17400 Call 154 154 154 154 130 ▼-62 ▼-28.70% 0 1 1 6 100 141 248 154
TXO
202105
17400 Put - - - - 1740 - - 0 0 0 0 1590 1920 - -
TXO
202105
17500 Call 137 137 119 120 120 ▼-75 ▼-38.46% 0 3 3 48 80 275 219 119
TXO
202105
17500 Put - - - - 1830 - - 0 0 0 0 1660 1990 - -
TXO
202105
17600 Call - - - - 115 - - 0 0 0 11 80 261 213 150
TXO
202105
17600 Put - - - - 1920 - - 0 0 0 0 1760 2090 - -
TXO
202105
17700 Call 110 110 110 110 110 ▼-46 ▼-29.49% 0 2 2 2 27 248 110 110
TXO
202105
17700 Put - - - - 2020 - - 0 0 0 0 1830 2160 - -
TXO
202105
17800 Call - - - - 94 - - 0 0 0 0 22 237 - -
TXO
202105
17800 Put - - - - 2100 - - 0 0 0 0 1920 2250 - -
TXO
202105
17900 Call 80 80 80 80 80 ▼-44 ▼-35.48% 0 2 2 2 16 85 138 80
TXO
202105
17900 Put - - - - 2190 - - 0 0 0 0 2010 2340 - -
TXO
202105
18000 Call 74 74 70 70 70 ▼-36 ▼-33.96% 0 4 4 35 60 150 120 70
TXO
202105
18000 Put - - - - 2280 - - 0 0 0 0 2100 2430 - -
TXO
202105
18100 Call - - - - 62 - - 0 0 0 0 50 210 - -
TXO
202105
18100 Put - - - - 2370 - - 0 0 0 0 2180 2510 - -
TXO
202105
18200 Call - - - - 55 - - 0 0 0 2 40 203 76 75
TXO
202105
18200 Put - - - - 2460 - - 0 0 0 0 2290 2620 - -
TXO
202105
18300 Call 48 48 48 48 48 ▼-20 ▼-29.41% 0 1 1 1 45 197 48 48
TXO
202105
18300 Put - - - - 2550 - - 0 0 0 0 2370 2700 - -
TXO
202105
18400 Call - - - - 43 - - 0 0 0 0 40 191 - -
TXO
202105
18400 Put - - - - 2650 - - 0 0 0 0 2480 2800 - -
TXO
202105
18500 Call - - - - 38.5 - - 0 0 0 0 30 187 - -
TXO
202105
18500 Put - - - - 2740 - - 0 0 0 0 2570 2900 - -
TXO
202105
18600 Call - - - - 34.5 - - 0 0 0 5 25 126 62 52
TXO
202105
18600 Put - - - - 2840 - - 0 0 0 0 2670 3000 - -
TXO
202105
18700 Call - - - - 31 - - 0 0 0 0 30 179 - -
TXO
202105
18700 Put - - - - 2940 - - 0 0 0 0 2750 3080 - -
TXO
202105
18800 Call 28 28 27.5 27.5 27.5 ▼-10.5 ▼-27.63% 0 5 5 5 27.5 105 62 27.5
TXO
202105
18800 Put - - - - 3030 - - 0 0 0 0 2880 3200 - -
TXO
202105
18900 Call 28 28 25.5 25.5 25.5 ▼-8.5 ▼-25.00% 0 6 6 6 25 174 28 25.5
TXO
202105
18900 Put - - - - 3130 - - 0 0 0 0 2960 3290 - -
TXO
202105
19000 Call - - - - 22.5 - - 0 0 0 5 17 171 290 9
TXO
202105
19000 Put - - - - 3230 - - 0 0 0 0 3060 3380 - -
TXO
202106
9600 Call - - - - 6140 - - 0 0 0 0 5960 6290 - -
TXO
202106
9600 Put 27 30 27 29 29 ▲+6.5 ▲+28.89% 31 35 66 1848 27 30 272 20.5
TXO
202106
9800 Call - - - - 5940 - - 0 0 0 10 5750 6070 4840 4820
TXO
202106
9800 Put - - - - 31 - - 3 0 3 1122 17.5 78 322 24
TXO
202106
10000 Call - - - - 5740 - - 0 0 0 41 5560 5890 6100 2570
TXO
202106
10000 Put 35.5 35.5 33 33 33 ▲+2.5 ▲+8.20% 0 6 6 409 25 36 351 28
TXO
202106
10200 Call - - - - 5550 - - 0 0 0 0 5370 5700 - -
TXO
202106
10200 Put 36.5 37.5 36.5 37.5 37.5 ▲+6 ▲+19.05% 0 2 2 340 26 38 395 32
TXO
202106
10400 Call - - - - 5350 - - 0 0 0 0 5170 5500 - -
TXO
202106
10400 Put 44.5 44.5 44.5 44.5 39.5 ▲+12.5 ▲+39.06% 0 5 5 193 32 185 430 31.5
TXO
202106
10600 Call - - - - 5150 - - 0 0 0 0 4970 5300 - -
TXO
202106
10600 Put 38.5 41.5 38.5 41.5 41.5 ▲+8.5 ▲+25.76% 0 15 15 91 10.5 42 470 30
TXO
202106
10800 Call - - - - 4960 - - 0 0 0 17 4790 5120 4750 1570
TXO
202106
10800 Put 42.5 43 42 43 45 ▲+9.5 ▲+28.36% 0 7 7 120 34 45 515 30.5
TXO
202106
11000 Call - - - - 4760 - - 0 0 0 0 4570 4900 - -
TXO
202106
11000 Put 37.5 49.5 37 43.5 47.5 ▲+5.5 ▲+14.47% 0 36 36 920 4.8 50 610 37
TXO
202106
11200 Call - - - - 4560 - - 0 0 0 0 4400 4730 - -
TXO
202106
11200 Put 49 49 49 49 49 ▲+9 ▲+22.50% 0 11 11 95 5.3 120 620 35.5
TXO
202106
11400 Call - - - - 4370 - - 0 0 0 0 4190 4520 - -
TXO
202106
11400 Put 54 57 54 57 57 ▲+14.5 ▲+34.12% 0 2 2 153 46.5 57 710 38
TXO
202106
11600 Call - - - - 4180 - - 0 0 0 0 3990 4320 - -
TXO
202106
11600 Put - - - - 63 - - 0 0 0 100 50 150 775 44
TXO
202106
11800 Call - - - - 3980 - - 0 0 0 1 3830 4150 3420 885
TXO
202106
11800 Put 69 69 69 69 69 ▲+16 ▲+30.19% 0 1 1 214 58 78 840 50
TXO
202106
12000 Call - - - - 3790 - - 0 0 0 50 3630 3960 3950 780
TXO
202106
12000 Put 70 78 52 78 78 ▲+18 ▲+30.00% 1 20 21 416 65 79 950 52
TXO
202106
12200 Call - - - - 3600 - - 0 0 0 31 3440 3770 3440 670
TXO
202106
12200 Put 80 89 70 89 89 ▲+25 ▲+39.06% 0 7 7 136 70 90 1040 61
TXO
202106
12400 Call - - - - 3410 - - 0 0 0 51 3260 3580 3280 560
TXO
202106
12400 Put 100 100 100 100 100 ▲+32 ▲+47.06% 0 1 1 124 50 255 990 68
TXO
202106
12600 Call - - - - 3230 - - 0 0 0 45 3040 3370 3200 480
TXO
202106
12600 Put - - - - 112 - - 0 0 0 136 92 268 1040 82
TXO
202106
12800 Call - - - - 3040 - - 0 0 0 46 2880 3210 3510 405
TXO
202106
12800 Put 130 130 113 125 125 ▲+30 ▲+31.58% 0 4 4 197 103 260 1390 80
TXO
202106
13000 Call - - - - 2860 - - 0 0 0 118 2690 3000 3290 330
TXO
202106
13000 Put 125 145 116 144 144 ▲+44 ▲+44.00% 0 23 23 412 120 145 1170 91
TXO
202106
13200 Call - - - - 2680 - - 0 0 0 93 2490 2820 2550 355
TXO
202106
13200 Put 131 161 131 161 161 ▲+48 ▲+42.48% 0 6 6 334 127 321 1270 92
TXO
202106
13400 Call - - - - 2500 - - 0 0 0 41 2300 2630 2400 100
TXO
202106
13400 Put 162 166 160 160 186 ▲+32 ▲+25.00% 1 3 4 52 159 335 1340 117
TXO
202106
13600 Call 2370 2370 2350 2350 2330 ▼-360 ▼-13.28% 0 8 8 125 2140 2470 2780 183
TXO
202106
13600 Put - - - - 213 - - 0 0 0 244 200 358 895 126
TXO
202106
13800 Call - - - - 2160 - - 0 0 0 37 1960 2290 2050 62
TXO
202106
13800 Put 232 232 232 232 245 ▲+66 ▲+39.76% 0 1 1 338 65 385 1520 152
TXO
202106
14000 Call 2200 2200 2000 2000 2000 ▼-360 ▼-15.25% 0 4 4 90 1810 2130 2510 82
TXO
202106
14000 Put 110 280 110 280 280 ▲+90 ▲+47.37% 0 10 10 942 178 420 1060 110
TXO
202106
14200 Call 1910 1910 1830 1830 1830 ▼-350 ▼-16.06% 0 5 5 80 1650 1980 2010 80
TXO
202106
14200 Put - - - - 312 - - 0 0 0 245 200 449 1360 188
TXO
202106
14400 Call - - - - 1660 - - 0 0 0 52 1470 1800 1990 62
TXO
202106
14400 Put - - - - 344 - - 0 0 0 77 167 488 870 211
TXO
202106
14600 Call 1530 1530 1530 1530 1500 ▼-320 ▼-17.30% 0 1 1 28 1320 1650 1850 70
TXO
202106
14600 Put 379 379 379 379 379 ▲+98 ▲+34.88% 0 15 15 230 211 535 1280 251
TXO
202106
14800 Call - - - - 1360 - - 0 0 0 36 1240 1570 1710 64
TXO
202106
14800 Put - - - - 436 - - 1 0 1 49 260 585 805 321
TXO
202106
15000 Call 1260 1280 1220 1220 1220 ▼-310 ▼-20.26% 0 33 33 106 1090 1420 1600 41.5
TXO
202106
15000 Put 466 540 450 497 500 ▲+132 ▲+36.16% 0 59 59 415 315 640 910 316
TXO
202106
15200 Call - - - - 1100 - - 0 0 0 2 970 1300 1200 785
TXO
202106
15200 Put - - - - 575 - - 0 0 0 51 377 700 970 391
TXO
202106
15400 Call 1070 1070 1070 1070 980 ▼-150 ▼-12.30% 0 1 1 102 840 1170 1160 41.5
TXO
202106
15400 Put - - - - 660 - - 0 0 0 37 446 770 1070 435
TXO
202106
15600 Call 870 870 870 870 870 ▼-200 ▼-18.69% 0 1 1 1631 710 1040 1080 468
TXO
202106
15600 Put - - - - 750 - - 0 0 0 1796 525 850 1180 490
TXO
202106
15800 Call 830 830 830 830 750 ▼-95 ▼-10.27% 0 1 1 64 600 925 950 20
TXO
202106
15800 Put - - - - 825 - - 0 0 0 57 675 1000 1290 565
TXO
202106
16000 Call 655 710 635 635 635 ▼-180 ▼-22.09% 0 24 24 80 540 720 910 365
TXO
202106
16000 Put - - - - 915 - - 0 0 0 37 775 1100 1230 620
TXO
202106
16200 Call 595 595 595 595 545 ▼-115 ▼-16.20% 0 1 1 108 399 720 805 20.5
TXO
202106
16200 Put - - - - 1020 - - 0 0 0 14 875 1200 1630 770
TXO
202106
16400 Call 500 500 445 460 460 ▼-155 ▼-25.20% 0 104 104 59 315 640 660 241
TXO
202106
16400 Put - - - - 1140 - - 0 0 0 3 995 1320 855 855
TXO
202106
16600 Call 377 395 377 395 395 ▼-135 ▼-25.47% 0 2 2 75 241 398 595 10
TXO
202106
16600 Put - - - - 1270 - - 0 0 0 0 1140 1460 - -
TXO
202106
16800 Call 362 377 316 340 324 ▼-115 ▼-25.27% 8 17 25 68 267 497 535 185
TXO
202106
16800 Put - - - - 1400 - - 0 0 0 0 1250 1580 - -
TXO
202106
17000 Call 282 285 260 262 262 ▼-125 ▼-32.30% 4 41 45 3275 262 386 452 20
TXO
202106
17000 Put - - - - 1540 - - 0 0 0 0 1410 1740 - -
TXO
202106
17200 Call - - - - 220 - - 0 0 0 44 69 390 354 106
TXO
202106
17200 Put - - - - 1700 - - 0 0 0 0 1540 1860 - -
TXO
202106
17400 Call 193 201 193 201 184 ▼-66 ▼-24.72% 0 79 79 2415 174 348 330 15
TXO
202106
17400 Put - - - - 1860 - - 0 0 0 0 1700 2020 - -
TXO
202106
17600 Call - - - - 153 - - 0 0 0 37 22 324 260 77
TXO
202106
17600 Put - - - - 2030 - - 0 0 0 1 1890 2220 1560 1560
TXO
202106
17800 Call 122 126 122 126 126 ▼-50 ▼-28.41% 0 17 17 101 18 133 230 25.5
TXO
202106
17800 Put - - - - 2200 - - 0 0 0 0 2060 2390 - -
TXO
202106
18000 Call 108 108 101 101 106 ▼-44 ▼-30.34% 0 3 3 23 100 129 179 55
TXO
202106
18000 Put - - - - 2380 - - 0 0 0 0 2220 2550 - -
TXO
202106
18200 Call - - - - 90 - - 0 0 0 280 58 94 124 31
TXO
202106
18200 Put - - - - 2560 - - 0 0 0 169 2390 2720 3700 2800
TXO
202106
18400 Call - - - - 75 - - 0 0 0 5 50 223 129 59
TXO
202106
18400 Put - - - - 2750 - - 0 0 0 0 2570 2900 - -
TXO
202106
18600 Call - - - - 64 - - 0 0 0 22 37.5 210 103 39
TXO
202106
18600 Put - - - - 2940 - - 0 0 0 0 2760 3090 - -
TXO
202106
18800 Call - - - - 53 - - 0 0 0 40 6.3 199 100 28.5
TXO
202106
18800 Put - - - - 3130 - - 0 0 0 0 2970 3290 - -
TXO
202106
19000 Call 52 52 45 45 45 ▼-11 ▼-19.64% 0 7 7 29 35.5 148 72 31.5
TXO
202106
19000 Put - - - - 3320 - - 0 0 0 0 3140 3470 - -
TXO
202106
19200 Call - - - - 35.5 - - 0 0 0 11 30 184 75 40
TXO
202106
19200 Put - - - - 3510 - - 0 0 0 0 3330 3660 - -
TXO
202106
19400 Call - - - - 28 - - 0 0 0 22 27 88 87 30.5
TXO
202106
19400 Put - - - - 3700 - - 0 0 0 0 3540 3870 - -
TXO
202106
19600 Call - - - - 22 - - 1 0 1 2 8 174 46 29.5
TXO
202106
19600 Put - - - - 3890 - - 0 0 0 0 3740 4070 - -
TXO
202106
19800 Call - - - - 17 - - 0 0 0 721 1 171 38 27.5
TXO
202106
19800 Put - - - - 4090 - - 0 0 0 0 3940 4270 - -
TXO
202109
11200 Call - - - - 4200 - - 0 0 0 0 4020 4340 2520 2520
TXO
202109
11200 Put 129 154 127 142 142 ▲+29 ▲+25.66% 0 93 93 387 136 143 235 100
TXO
202109
11400 Call - - - - 4010 - - 0 0 0 0 3850 4170 - -
TXO
202109
11400 Put 130 138 130 138 152 ▲+12 ▲+9.52% 0 10 10 93 145 157 250 126
TXO
202109
11600 Call - - - - 3830 - - 0 0 0 0 3650 3980 - -
TXO
202109
11600 Put - - - - 163 - - 0 0 0 8 100 180 272 130
TXO
202109
11800 Call - - - - 3640 - - 0 0 0 0 3490 3820 - -
TXO
202109
11800 Put 187 187 175 175 175 ▲+20 ▲+12.90% 0 6 6 33 100 190 308 140
TXO
202109
12000 Call - - - - 3460 - - 0 0 0 1 3290 3610 3900 3900
TXO
202109
12000 Put 195 195 195 195 195 ▲+24 ▲+14.04% 0 8 8 68 100 210 336 150
TXO
202109
12200 Call - - - - 3280 - - 0 0 0 0 3140 3460 - -
TXO
202109
12200 Put - - - - 217 - - 0 0 0 8 100 372 340 160
TXO
202109
12400 Call - - - - 3110 - - 0 0 0 0 2950 3270 - -
TXO
202109
12400 Put - - - - 240 - - 0 0 0 6 105 395 436 209
TXO
202109
12600 Call - - - - 2930 - - 0 0 0 0 2760 3090 - -
TXO
202109
12600 Put - - - - 267 - - 0 0 0 30 115 421 510 197
TXO
202109
12800 Call - - - - 2760 - - 0 0 0 0 2590 2920 - -
TXO
202109
12800 Put 295 295 295 295 295 ▲+48 ▲+19.43% 0 5 5 45 127 448 560 216
TXO
202109
13000 Call - - - - 2590 - - 0 0 0 14 2490 2820 1690 1200
TXO
202109
13000 Put 310 325 310 325 325 ▲+56 ▲+20.82% 1 10 11 71 158 479 545 111
TXO
202109
13200 Call - - - - 2430 - - 0 0 0 0 2260 2590 - -
TXO
202109
13200 Put - - - - 358 - - 0 0 0 31 300 515 685 295
TXO
202109
13400 Call 2280 2280 2280 2280 2260 ▼-350 ▼-13.31% 0 1 1 13 2110 2440 2280 770
TXO
202109
13400 Put 393 393 393 393 393 ▲+75 ▲+23.58% 0 1 1 41 229 411 800 318
TXO
202109
13600 Call - - - - 2110 - - 0 0 0 58 2010 2340 1950 650
TXO
202109
13600 Put - - - - 439 - - 0 0 0 145 270 555 840 330
TXO
202109
13800 Call - - - - 1960 - - 0 0 0 33 1790 2120 2290 570
TXO
202109
13800 Put 490 490 490 490 490 ▲+114 ▲+30.32% 0 2 2 12 315 640 920 375
TXO
202109
14000 Call 1930 1930 1930 1930 1830 ▼-210 ▼-9.81% 0 1 1 24 1640 1970 2220 530
TXO
202109
14000 Put 510 555 505 555 555 ▲+135 ▲+32.14% 0 6 6 32 468 685 990 380
TXO
202109
14200 Call - - - - 1660 - - 0 0 0 8 1560 1890 1670 430
TXO
202109
14200 Put 555 590 550 590 590 ▲+121 ▲+25.80% 1 3 4 23 418 740 1260 490
TXO
202109
14400 Call - - - - 1540 - - 0 0 0 52 1370 1700 1620 366
TXO
202109
14400 Put - - - - 660 - - 0 0 0 215 476 800 1390 482
TXO
202109
14600 Call - - - - 1410 - - 0 0 0 74 1280 1610 1660 316
TXO
202109
14600 Put 705 725 705 725 740 ▲+145 ▲+25.00% 0 2 2 232 540 865 1540 545
TXO
202109
14800 Call - - - - 1300 - - 0 0 0 59 1140 1470 1560 288
TXO
202109
14800 Put - - - - 820 - - 1 0 1 50 665 935 1290 595
TXO
202109
15000 Call - - - - 1190 - - 0 0 0 109 1030 1360 1520 225
TXO
202109
15000 Put 900 910 900 910 910 ▲+200 ▲+28.17% 1 2 3 104 690 1020 1430 675
TXO
202109
15200 Call - - - - 1070 - - 0 0 0 42 915 1240 1330 680
TXO
202109
15200 Put - - - - 995 - - 0 0 0 34 800 1100 1370 740
TXO
202109
15400 Call 965 965 965 965 965 ▼-225 ▼-18.91% 0 1 1 80 825 1130 1160 149
TXO
202109
15400 Put - - - - 1090 - - 0 0 0 46 860 1190 1600 810
TXO
202109
15600 Call 840 845 840 840 840 ▼-230 ▼-21.50% 0 3 3 16 700 1030 970 580
TXO
202109
15600 Put 1080 1180 1080 1180 1160 ▲+230 ▲+24.21% 1 6 7 10 1020 1340 1400 950
TXO
202109
15800 Call 765 795 765 770 745 ▼-125 ▼-13.97% 4 5 9 68 665 855 1000 109
TXO
202109
15800 Put 1240 1240 1240 1240 1270 ▲+270 ▲+27.84% 0 6 6 40 1130 1450 1580 960
TXO
202109
16000 Call 700 700 660 660 660 ▼-145 ▼-18.01% 1 11 12 113 660 840 870 380
TXO
202109
16000 Put - - - - 1380 - - 0 0 0 36 1180 1510 1580 1070
TXO
202109
16200 Call - - - - 590 - - 0 0 0 154 439 760 815 86
TXO
202109
16200 Put - - - - 1510 - - 0 0 0 32 1360 1690 1620 1200
TXO
202109
16400 Call - - - - 525 - - 0 0 0 26 367 690 720 300
TXO
202109
16400 Put - - - - 1640 - - 0 0 0 45 1500 1830 2240 1270
TXO
202109
16600 Call - - - - 464 - - 0 0 0 65 302 625 635 74
TXO
202109
16600 Put - - - - 1780 - - 0 0 0 5 1630 1960 1510 1400
TXO
202109
16800 Call 415 420 389 389 409 ▼-126 ▼-24.47% 0 3 3 28 243 565 580 288
TXO
202109
16800 Put - - - - 1920 - - 0 0 0 10 1770 2100 1610 1580
TXO
202109
17000 Call 384 384 358 360 360 ▼-80 ▼-18.18% 0 36 36 49 190 515 540 41
TXO
202109
17000 Put - - - - 2070 - - 0 0 0 0 1920 2250 - -
TXO
202109
17200 Call 336 336 336 336 312 ▼-52 ▼-13.40% 0 3 3 29 296 463 417 180
TXO
202109
17200 Put - - - - 2220 - - 0 0 0 1 2070 2390 2500 2500
TXO
202109
17400 Call 269 269 269 269 269 ▼-71 ▼-20.88% 0 2 2 147 100 282 360 20.5
TXO
202109
17400 Put - - - - 2380 - - 0 0 0 0 2240 2570 - -
TXO
202109
17600 Call 232 232 232 232 232 ▼-66 ▼-22.15% 0 1 1 36 63 384 320 139
TXO
202109
17600 Put - - - - 2540 - - 0 0 0 0 2390 2720 - -
TXO
202109
17800 Call 230 230 199 199 199 ▼-64 ▼-24.33% 0 2 2 135 36.5 216 291 44
TXO
202109
17800 Put - - - - 2710 - - 0 0 0 0 2570 2900 - -
TXO
202109
18000 Call - - - - 173 - - 0 0 0 26 28.5 323 253 115
TXO
202109
18000 Put - - - - 2880 - - 0 0 0 0 2750 3070 - -
TXO
202109
18200 Call - - - - 150 - - 0 0 0 42 140 323 211 42
TXO
202109
18200 Put - - - - 3060 - - 0 0 0 0 2890 3220 - -
TXO
202109
18400 Call 125 130 125 130 130 ▼-48 ▼-26.97% 0 60 60 148 50 138 197 90
TXO
202109
18400 Put - - - - 3240 - - 0 0 0 0 3090 3420 - -
TXO
202109
18600 Call 126 126 126 126 114 ▼-23 ▼-15.44% 0 6 6 32 110 268 146 62
TXO
202109
18600 Put - - - - 3420 - - 0 0 0 0 3270 3600 - -
TXO
202109
18800 Call 99 99 99 99 99 ▼-37 ▼-27.21% 0 1 1 2 99 253 127 99
TXO
202109
18800 Put - - - - 3600 - - 0 0 0 0 3440 3770 - -
TXO
202109
19000 Call - - - - 85 - - 0 0 0 16 50 239 119 60
TXO
202109
19000 Put - - - - 3790 - - 0 0 0 0 3610 3940 - -
TXO
202109
19200 Call - - - - 73 - - 0 0 0 12 11.5 227 96 56
TXO
202109
19200 Put - - - - 3980 - - 0 0 0 0 3800 4130 - -
TXO
202109
19400 Call - - - - 63 - - 0 0 0 17 50 217 107 44
TXO
202109
19400 Put - - - - 4170 - - 0 0 0 0 3990 4320 - -
TXO
202109
19600 Call - - - - 54 - - 0 0 0 2 7.5 209 62 62
TXO
202109
19600 Put - - - - 4360 - - 0 0 0 0 4210 4540 - -
TXO
202109
19800 Call - - - - 46 - - 0 0 0 525 33 60 80 56
TXO
202109
19800 Put - - - - 4550 - - 0 0 0 0 4400 4730 - -
　 　 　 　 　 　 　 　 　 　 小計: 193486 686914 880400 505617 　 　 　 　
*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 [ 網站信箱 ]