聚財網 wearn.com 首頁
 

台指選擇權收盤行情表

109年07月10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
202007
8700 Call - - - - 3290 - - 0 0 0 0 3190 3440 - -
TXO
202007
8700 Put 0.1 0.1 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 69 21 90 4245 - 0.1 200 0.1
TXO
202007
8800 Call - - - - 3190 - - 0 0 0 4 3090 3340 2530 2530
TXO
202007
8800 Put 0.1 0.1 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 67 40 107 796 - 0.1 200 0.1
TXO
202007
8900 Call - - - - 3090 - - 0 0 0 0 2990 3240 - -
TXO
202007
8900 Put 0.1 0.1 0.1 0.1 0.1 ▼-0.2 ▼-66.67% 60 6 66 760 - 0.1 210 0.1
TXO
202007
9000 Call - - - - 2990 - - 0 0 0 0 2890 3140 - -
TXO
202007
9000 Put 0.2 0.2 0.1 0.2 0.2 ▼-0.1 ▼-33.33% 50 35 85 1946 0.1 0.2 190 0.1
TXO
202007
9100 Call - - - - 2890 - - 0 0 0 0 2790 3040 - -
TXO
202007
9100 Put 0.2 0.2 0.1 0.2 0.2 ▼-0.1 ▼-33.33% 0 31 31 919 - 0.6 126 0.1
TXO
202007
9200 Call - - - - 2790 - - 0 0 0 0 2690 2940 - -
TXO
202007
9200 Put 0.2 0.2 0.1 0.1 0.2 ▼-0.2 ▼-66.67% 17 220 237 745 - 0.1 180 0.1
TXO
202007
9300 Call - - - - 2690 - - 0 0 0 0 2590 2840 - -
TXO
202007
9300 Put 0.2 0.2 0.2 0.2 0.2 ▼-0.2 ▼-50.00% 0 310 310 918 0.1 0.6 270 0.2
TXO
202007
9400 Call - - - - 2590 - - 0 0 0 0 2490 2740 - -
TXO
202007
9400 Put 0.2 0.3 0.2 0.2 0.2 ▼-0.2 ▼-50.00% 0 808 808 1884 - 0.6 330 0.1
TXO
202007
9500 Call - - - - 2490 - - 0 0 0 1 2390 2640 2590 2010
TXO
202007
9500 Put 0.2 0.3 0.1 0.1 0.2 ▼-0.3 ▼-75.00% 0 191 191 1623 0.1 17.5 385 0.1
TXO
202007
9600 Call - - - - 2390 - - 0 0 0 2 2290 2540 1940 755
TXO
202007
9600 Put 0.3 0.3 0.1 0.1 0.2 ▼-0.3 ▼-75.00% 0 43 43 631 0.1 10 340 0.1
TXO
202007
9700 Call - - - - 2300 - - 0 0 0 0 2190 2440 - -
TXO
202007
9700 Put 0.3 0.4 0.3 0.3 0.3 ▼-0.1 ▼-25.00% 0 223 223 756 - 22.5 406 0.3
TXO
202007
9800 Call - - - - 2200 - - 0 0 0 2 2090 2340 1620 810
TXO
202007
9800 Put 0.3 0.6 0.3 0.4 0.4 0 0% 15 504 519 1569 0.2 0.4 415 0.3
TXO
202007
9900 Call - - - - 2100 - - 0 0 0 10 1990 2240 1490 500
TXO
202007
9900 Put 0.4 0.4 0.3 0.4 0.4 ▼-0.1 ▼-20.00% 9 609 618 2007 0.1 2.9 500 0.3
TXO
202007
10000 Call - - - - 2000 - - 0 0 0 66 1890 2140 2190 490
TXO
202007
10000 Put 0.4 0.5 0.1 0.5 0.5 ▼-0.1 ▼-16.67% 4 485 489 6637 0.3 3.8 585 0.1
TXO
202007
10100 Call - - - - 1900 - - 0 0 0 122 1790 2040 1950 480
TXO
202007
10100 Put 0.5 0.5 0.3 0.5 0.5 ▼-0.1 ▼-16.67% 24 215 239 3506 0.2 18 540 0.3
TXO
202007
10200 Call - - - - 1800 - - 0 0 0 784 1690 1940 1860 340
TXO
202007
10200 Put 0.6 0.6 0.4 0.4 0.5 ▼-0.3 ▼-42.86% 8 474 482 5295 - 9.5 470 0.4
TXO
202007
10300 Call 1880 1880 1880 1880 1700 ▲+30 ▲+1.62% 0 2 2 70 1590 1840 1880 330
TXO
202007
10300 Put 0.6 0.7 0.1 0.1 0.5 ▼-0.7 ▼-87.50% 13 202 215 4095 0.1 1.1 685 0.1
TXO
202007
10400 Call 1780 1780 1780 1780 1600 ▲+30 ▲+1.71% 0 5 5 155 1490 1740 1780 269
TXO
202007
10400 Put 0.7 0.9 0.4 0.5 0.5 ▼-0.4 ▼-44.44% 5 175 180 5136 0.3 0.9 765 0.4
TXO
202007
10500 Call - - - - 1500 - - 0 0 0 82 1390 1640 1520 218
TXO
202007
10500 Put 1 1.5 0.4 0.4 0.5 ▼-0.6 ▼-60.00% 130 337 467 4990 0.4 1 915 0.4
TXO
202007
10600 Call 1580 1580 1580 1580 1400 ▲+30 ▲+1.94% 0 8 8 165 1290 1540 1610 211
TXO
202007
10600 Put 1 1.3 0.6 0.9 0.9 ▼-0.1 ▼-10.00% 36 71 107 4279 0.9 1.3 865 0.6
TXO
202007
10700 Call - - - - 1300 - - 1 0 1 256 1190 1440 1490 126
TXO
202007
10700 Put 1 1.6 0.7 1.1 1.1 ▼-0.2 ▼-15.38% 28 50 78 3048 0.8 1.1 680 0.7
TXO
202007
10800 Call 1360 1360 1220 1220 1200 ▼-130 ▼-9.63% 0 18 18 988 1090 1340 1400 103
TXO
202007
10800 Put 1.2 1.8 0.9 1.5 1.5 ▲+0.2 ▲+15.38% 91 256 347 3860 1 1.4 740 0.8
TXO
202007
10900 Call 1120 1120 1120 1120 1100 ▼-130 ▼-10.40% 0 1 1 417 990 1240 1310 28
TXO
202007
10900 Put 1.3 2.2 1 1.2 1.7 ▼-0.3 ▼-20.00% 56 421 477 3916 1.2 1.8 775 1
TXO
202007
11000 Call 1160 1160 995 995 1000 ▼-155 ▼-13.48% 0 16 16 1076 890 1140 1200 72
TXO
202007
11000 Put 1.6 2.7 1.2 1.9 1.9 0 0% 315 995 1310 8500 1.9 2.1 785 1.2
TXO
202007
11100 Call 1090 1090 915 965 900 ▼-85 ▼-8.10% 1 33 34 628 865 1030 1100 73
TXO
202007
11100 Put 1.8 3.5 1.5 2.5 2.5 ▲+0.1 ▲+4.17% 186 678 864 7918 2.5 2.8 710 1.5
TXO
202007
11200 Call 995 995 790 800 800 ▼-150 ▼-15.79% 0 15 15 2647 775 925 1010 51
TXO
202007
11200 Put 2.1 5 1.8 3.6 3.6 ▲+0.9 ▲+33.33% 205 1542 1747 8915 3.4 3.6 500 1.8
TXO
202007
11300 Call 900 900 690 690 700 ▼-160 ▼-18.82% 1 38 39 1883 590 835 910 28.5
TXO
202007
11300 Put 2.2 6.8 2.1 4.9 4.9 ▲+1.5 ▲+44.12% 299 7346 7645 13670 4.9 5 825 2.1
TXO
202007
11400 Call 805 805 600 600 600 ▼-150 ▼-20.00% 10 72 82 2905 595 740 820 35.5
TXO
202007
11400 Put 2.9 9.8 2.8 7.4 7.4 ▲+2.9 ▲+64.44% 454 6293 6747 10144 7.4 7.6 920 2.8
TXO
202007
11500 Call 705 705 500 500 500 ▼-150 ▼-23.08% 17 77 94 6392 490 640 720 18
TXO
202007
11500 Put 3.6 14 3.6 11 11 ▲+4.8 ▲+77.42% 748 7881 8629 12333 10.5 11 965 3.6
TXO
202007
11600 Call 595 595 405 406 412 ▼-144 ▼-26.18% 68 277 345 9924 400 415 620 21
TXO
202007
11600 Put 6 21 5.2 17.5 17.5 ▲+8.8 ▲+101.15% 1351 10899 12250 13078 17 18 1070 5.2
TXO
202007
11700 Call 540 540 316 320 320 ▼-139 ▼-30.28% 76 373 449 6221 311 347 540 15.5
TXO
202007
11700 Put 8 31.5 7.3 26.5 26.5 ▲+13.5 ▲+103.85% 2299 14909 17208 14088 26 27.5 1170 7.3
TXO
202007
11750 Call 362 362 275 275 275 ▼-139 ▼-33.57% 0 55 55 50 275 290 480 275
TXO
202007
11750 Put 11.5 39 9.5 31.5 31.5 ▲+16.5 ▲+110.00% 1764 12109 13873 5429 31 33 45 9.5
TXO
202007
11800 Call 412 413 232 239 239 ▼-132 ▼-35.58% 259 814 1073 6176 228 241 432 16
TXO
202007
11800 Put 13 49 12 41.5 41.5 ▲+21.5 ▲+107.50% 3476 17004 20480 11024 40.5 42.5 1010 12
TXO
202007
11850 Call 365 365 193 198 198 ▼-123 ▼-38.32% 35 293 328 175 200 248 384 193
TXO
202007
11850 Put 15 60 15 53 53 ▲+28 ▲+112.00% 2341 12194 14535 6629 52 55 64 15
TXO
202007
11900 Call 332 332 156 163 163 ▼-119 ▼-42.20% 535 2283 2818 7655 160 165 342 7.5
TXO
202007
11900 Put 20 74 20 66 66 ▲+34 ▲+106.25% 7038 21481 28519 11713 65 67 895 20
TXO
202007
11950 Call 276 276 123 128 128 ▼-111 ▼-46.44% 127 2289 2416 858 130 131 298 123
TXO
202007
11950 Put 27.5 92 26.5 83 83 ▲+42.5 ▲+104.94% 5416 15200 20616 6895 82 83 96 26.5
TXO
202007
12000 Call 241 244 94 102 102 ▼-101 ▼-49.75% 2131 13564 15695 11266 100 102 268 9.4
TXO
202007
12000 Put 36.5 114 34.5 103 103 ▲+50 ▲+94.34% 8270 37354 45624 12270 102 103 975 34.5
TXO
202007
12050 Call 198 203 70 77 77 ▼-89 ▼-53.61% 1112 10907 12019 4164 75 79 221 70
TXO
202007
12050 Put 48 138 45 128 128 ▲+62 ▲+93.94% 6148 19451 25599 5881 127 130 138 45
TXO
202007
12100 Call 163 169 50 54 54 ▼-82 ▼-60.29% 4548 25977 30525 14462 54 55 201 5
TXO
202007
12100 Put 61 169 56 149 159 ▲+64 ▲+75.29% 11078 23377 34455 10924 149 159 970 56
TXO
202007
12150 Call 127 136 35.5 37.5 37.5 ▼-70.5 ▼-65.28% 6847 26044 32891 9310 37 38.5 152 35.5
TXO
202007
12150 Put 78 204 75 195 195 ▲+88 ▲+82.24% 5994 10151 16145 2715 186 197 204 75
TXO
202007
12200 Call 102 108 23.5 25.5 25.5 ▼-56.5 ▼-68.90% 14083 37879 51962 15170 25.5 26 145 0.1
TXO
202007
12200 Put 103 239 96 228 228 ▲+94 ▲+70.15% 5499 9092 14591 2889 225 235 885 96
TXO
202007
12250 Call 77 81 15.5 16.5 16.5 ▼-47.5 ▼-74.22% 7614 22648 30262 6953 16.5 17 97 15.5
TXO
202007
12250 Put 121 279 118 270 270 ▲+105 ▲+63.64% 2458 4365 6823 1981 215 277 279 118
TXO
202007
12300 Call 55 60 10 11 11 ▼-37.5 ▼-77.32% 9237 28981 38218 12505 10.5 11 103 2.2
TXO
202007
12300 Put 163 321 151 316 316 ▲+118 ▲+59.60% 1703 3697 5400 2278 300 319 900 151
TXO
202007
12350 Call 41 44.5 6.6 6.8 6.8 ▼-29.2 ▼-81.11% 5850 20948 26798 9028 6.8 7.1 57 6.6
TXO
202007
12350 Put 190 368 190 368 362 ▲+134 ▲+57.26% 356 367 723 240 298 479 368 190
TXO
202007
12400 Call 29.5 32 4.3 4.5 4.5 ▼-21.5 ▼-82.69% 6220 20609 26829 11621 4.3 4.5 72 2.1
TXO
202007
12400 Put 232 416 224 414 412 ▲+135 ▲+48.39% 335 534 869 424 406 414 930 222
TXO
202007
12450 Call 21 23.5 3 3 3 ▼-16 ▼-84.21% 3772 12162 15934 6235 3 3.3 34 3
TXO
202007
12450 Put 274 460 273 460 460 ▲+136 ▲+41.98% 53 26 79 72 334 575 460 267
TXO
202007
12500 Call 14.5 16 2.2 2.3 2.3 ▼-10.7 ▼-82.31% 3065 10348 13413 9793 2.2 2.3 49.5 1
TXO
202007
12500 Put 372 505 372 505 505 ▲+142 ▲+39.12% 37 26 63 95 429 510 950 262
TXO
202007
12550 Call 10 11 1.7 1.7 1.7 ▼-5.2 ▼-75.36% 0 2238 2238 899 1.5 1.7 11 1.7
TXO
202007
12550 Put - - - - 555 - - 0 0 0 0 432 675 - -
TXO
202007
12600 Call 6.9 6.9 1.3 1.3 1.3 ▼-5 ▼-79.37% 2108 9147 11255 7110 1.2 1.4 34 1.2
TXO
202007
12600 Put 414 580 414 580 605 ▲+123 ▲+26.91% 2 15 17 49 482 725 970 400
TXO
202007
12700 Call 3 3.1 0.7 0.7 0.7 ▼-2.1 ▼-75.00% 758 3329 4087 4554 0.7 0.8 23 0.2
TXO
202007
12700 Put 505 655 505 655 705 ▲+100 ▲+18.02% 1 2 3 6 565 810 900 499
TXO
202007
12800 Call 1.2 1.2 0.4 0.4 0.4 ▼-1.2 ▼-75.00% 357 1088 1445 3117 0.4 1 15 0.3
TXO
202007
12800 Put - - - - 805 - - 0 0 0 30 665 910 810 640
TXO
202007
12900 Call 0.6 0.6 0.4 0.4 0.4 ▼-0.7 ▼-63.64% 90 285 375 1433 0.4 0.8 10 0.2
TXO
202007
12900 Put - - - - 905 - - 0 0 0 0 765 1010 - -
TXO
202007
13000 Call 0.4 0.4 0.3 0.3 0.3 ▼-0.5 ▼-62.50% 223 40 263 872 0.2 0.8 57 0.1
TXO
202007
13000 Put - - - - 1000 - - 0 0 0 0 865 1110 860 840
TXO
202007
13100 Call 0.2 0.2 0.1 0.1 0.1 ▼-0.3 ▼-75.00% 7 48 55 987 - 0.1 43 0.1
TXO
202007
13100 Put - - - - 1100 - - 0 0 0 0 965 1210 - -
TXO
202007
13200 Call 0.4 0.4 0.4 0.4 0.1 ▲+0.2 ▲+100.00% 0 10 10 161 - 0.3 4.6 0.2
TXO
202007
13200 Put - - - - 1200 - - 0 0 0 0 1060 1310 - -
TXO
202007
13300 Call 0.1 0.1 0.1 0.1 0.1 0 - 0 1 1 31 - 0.6 76 0.1
TXO
202007
13300 Put - - - - 1300 - - 0 0 0 0 1160 1410 - -
TXO
202007
13400 Call 0.1 0.1 0.1 0.1 0.1 0 - 0 4 4 235 - 0.6 105 0.1
TXO
202007
13400 Put - - - - 1400 - - 0 0 0 0 1260 1510 - -
TXO
202007
13500 Call - - - - 0.1 - - 0 0 0 243 - 0.6 8.5 0.1
TXO
202007
13500 Put - - - - 1500 - - 0 0 0 0 1360 1610 - -
TXO
202007
13600 Call - - - - 0.1 - - 0 0 0 0 - 0.6 0.2 0.2
TXO
202007
13600 Put - - - - 1600 - - 0 0 0 0 1460 1710 - -
TXO
202007
13700 Call - - - - 0.1 - - 20 0 20 60 - 0.6 0.5 0.1
TXO
202007
13700 Put - - - - 1700 - - 0 0 0 0 1560 1810 - -
TXO
202007
13800 Call - - - - 0.1 - - 40 0 40 60 - 0.6 0.1 0.1
TXO
202007
13800 Put - - - - 1800 - - 0 0 0 0 1660 1910 - -
TXO
202007
13900 Call - - - - 0.1 - - 40 0 40 60 - 0.6 0.1 0.1
TXO
202007
13900 Put - - - - 1900 - - 0 0 0 0 1760 2010 - -
TXO
202007
14000 Call 0.1 0.1 0.1 0.1 0.1 0 - 40 145 185 80 - 0.6 0.1 0.1
TXO
202007
14000 Put - - - - 2000 - - 0 0 0 0 1860 2110 - -
TXO
202007
14100 Call 0.1 0.1 0.1 0.1 0.1 0 - 0 20 20 20 - 83 0.1 0.1
TXO
202007
14100 Put - - - - 2100 - - 0 0 0 0 1960 2210 - -
TXO
202008
9100 Call - - - - 2740 - - 0 0 0 0 2620 2870 - -
TXO
202008
9100 Put 11 16 11 15.5 15.5 ▲+5.5 ▲+55.00% 16 245 261 1198 11 16 151 8.7
TXO
202008
9200 Call - - - - 2640 - - 0 0 0 0 2530 2780 - -
TXO
202008
9200 Put 11.5 15.5 11.5 14 16 ▲+2.5 ▲+21.74% 8 12 20 189 15 88 168 10.5
TXO
202008
9300 Call - - - - 2540 - - 0 0 0 0 2440 2690 - -
TXO
202008
9300 Put 14.5 16 13 14.5 17 ▲+2.5 ▲+20.83% 2 80 82 262 9 55 180 10
TXO
202008
9400 Call - - - - 2440 - - 0 0 0 0 2340 2590 - -
TXO
202008
9400 Put 13.5 19 13.5 19 19 ▲+5.5 ▲+40.74% 7 64 71 270 20.5 50 115 11
TXO
202008
9500 Call - - - - 2350 - - 0 0 0 0 2230 2480 - -
TXO
202008
9500 Put 14.5 21 14.5 21 21 ▲+6.5 ▲+44.83% 2 131 133 299 21 24 225 12.5
TXO
202008
9600 Call - - - - 2250 - - 0 0 0 0 2130 2380 - -
TXO
202008
9600 Put 18.5 22.5 17 22.5 22.5 ▲+7.5 ▲+50.00% 10 18 28 209 14 23.5 228 14
TXO
202008
9700 Call - - - - 2150 - - 0 0 0 0 2030 2280 - -
TXO
202008
9700 Put 20 25 20 25 25 ▲+8.5 ▲+51.52% 0 39 39 84 16.5 29 248 15
TXO
202008
9800 Call - - - - 2050 - - 0 0 0 0 1930 2180 - -
TXO
202008
9800 Put 21 28.5 21 28.5 28.5 ▲+10.5 ▲+58.33% 3 44 47 269 28 28.5 236 16.5
TXO
202008
9900 Call - - - - 1950 - - 0 0 0 0 1850 2100 - -
TXO
202008
9900 Put 24 30 23 30 30 ▲+10 ▲+50.00% 1 64 65 345 29.5 35 254 17
TXO
202008
10000 Call - - - - 1860 - - 0 0 0 14 1740 1990 1980 1860
TXO
202008
10000 Put 22.5 33 21.5 33 33 ▲+10.5 ▲+46.67% 76 587 663 2981 33 35 326 17.5
TXO
202008
10100 Call - - - - 1760 - - 0 0 0 1 1640 1890 1860 1860
TXO
202008
10100 Put 26 35 26 34.5 34.5 ▲+9.5 ▲+38.00% 1 323 324 1161 35.5 50 285 21.5
TXO
202008
10200 Call - - - - 1670 - - 0 0 0 1 1560 1810 740 595
TXO
202008
10200 Put 27.5 41.5 27.5 41.5 41.5 ▲+14.5 ▲+53.70% 7 166 173 1291 40.5 70 398 21
TXO
202008
10300 Call - - - - 1570 - - 0 0 0 21 1450 1700 1040 560
TXO
202008
10300 Put 31 44 31 44 44 ▲+14 ▲+46.67% 0 152 152 811 45.5 48.5 397 26
TXO
202008
10400 Call - - - - 1480 - - 0 0 0 0 1350 1600 - -
TXO
202008
10400 Put 32 52 32 52 52 ▲+17.5 ▲+50.72% 0 305 305 1031 51 52 359 30
TXO
202008
10500 Call - - - - 1380 - - 20 0 20 30 1260 1510 1520 424
TXO
202008
10500 Put 32.5 57 32.5 56 56 ▲+18 ▲+47.37% 17 550 567 1673 56 57 490 32.5
TXO
202008
10600 Call - - - - 1290 - - 0 0 0 146 1170 1420 1410 407
TXO
202008
10600 Put 41.5 64 41.5 62 62 ▲+19 ▲+44.19% 8 268 276 907 63 64 397 38
TXO
202008
10700 Call - - - - 1200 - - 0 0 0 62 1070 1320 1340 390
TXO
202008
10700 Put 47 71 47 71 71 ▲+23.5 ▲+49.47% 10 205 215 591 71 72 430 43
TXO
202008
10800 Call - - - - 1110 - - 0 0 0 22 985 1230 1180 269
TXO
202008
10800 Put 53 81 53 81 81 ▲+26 ▲+47.27% 23 502 525 1300 79 82 520 48
TXO
202008
10900 Call 1050 1050 1050 1050 1020 ▼-90 ▼-7.89% 0 4 4 73 895 1140 1130 230
TXO
202008
10900 Put 56 90 56 90 90 ▲+27 ▲+42.86% 72 1135 1207 1585 89 91 515 55
TXO
202008
11000 Call 995 995 995 995 925 ▼-55 ▼-5.24% 0 1 1 562 805 935 1070 184
TXO
202008
11000 Put 69 102 67 102 102 ▲+30 ▲+41.67% 137 717 854 1647 100 102 630 63
TXO
202008
11100 Call 865 865 845 845 845 ▼-115 ▼-11.98% 0 21 21 105 720 845 995 149
TXO
202008
11100 Put 78 115 77 115 115 ▲+34 ▲+41.98% 56 541 597 988 99 115 640 72
TXO
202008
11200 Call 790 790 770 770 755 ▼-110 ▼-12.50% 0 35 35 346 685 930 890 69
TXO
202008
11200 Put 93 132 88 130 130 ▲+36 ▲+38.30% 294 408 702 2140 104 136 580 82
TXO
202008
11300 Call 715 735 715 725 675 ▼-60 ▼-7.64% 1 7 8 173 600 680 845 82
TXO
202008
11300 Put 105 150 102 149 149 ▲+42 ▲+39.25% 190 994 1184 1623 129 149 545 95
TXO
202008
11400 Call 685 685 610 610 595 ▼-95 ▼-13.48% 0 32 32 306 520 600 700 89
TXO
202008
11400 Put 123 172 116 170 170 ▲+44 ▲+34.92% 66 746 812 827 169 170 605 111
TXO
202008
11500 Call 565 565 515 520 520 ▼-105 ▼-16.80% 1 30 31 214 445 690 650 28
TXO
202008
11500 Put 143 197 136 195 195 ▲+49 ▲+33.56% 189 1325 1514 1845 194 197 670 126
TXO
202008
11600 Call 560 560 444 446 446 ▼-104 ▼-18.91% 8 44 52 412 436 453 595 37
TXO
202008
11600 Put 158 226 155 223 223 ▲+56 ▲+33.53% 218 1067 1285 1254 216 227 725 147
TXO
202008
11700 Call 500 500 385 385 385 ▼-88 ▼-18.60% 55 56 111 746 330 386 525 44.5
TXO
202008
11700 Put 181 259 181 258 258 ▲+65 ▲+33.68% 100 707 807 680 240 257 825 174
TXO
202008
11800 Call 425 425 318 318 318 ▼-89 ▼-21.87% 34 91 125 942 304 478 449 40
TXO
202008
11800 Put 211 297 211 294 294 ▲+68 ▲+30.09% 132 329 461 671 290 300 755 199
TXO
202008
11900 Call 370 370 264 265 265 ▼-75 ▼-22.06% 49 160 209 607 262 380 391 29
TXO
202008
11900 Put 250 345 249 339 339 ▲+75 ▲+28.41% 114 297 411 518 330 342 815 236
TXO
202008
12000 Call 320 320 215 220 220 ▼-67 ▼-23.34% 102 507 609 999 219 222 330 15
TXO
202008
12000 Put 286 397 286 393 393 ▲+86 ▲+28.01% 210 633 843 660 346 394 780 272
TXO
202008
12100 Call 265 265 174 176 176 ▼-64 ▼-26.67% 129 1106 1235 1857 176 178 277 27
TXO
202008
12100 Put 335 455 335 455 455 ▲+100 ▲+28.17% 40 111 151 165 447 525 1030 323
TXO
202008
12200 Call 205 209 140 141 141 ▼-56 ▼-28.43% 123 1985 2108 2118 140 142 235 19
TXO
202008
12200 Put 395 525 392 525 525 ▲+109 ▲+26.20% 28 100 128 92 495 635 1120 374
TXO
202008
12300 Call 175 178 111 112 112 ▼-48 ▼-30.00% 248 1788 2036 1859 111 115 191 4
TXO
202008
12300 Put 455 560 455 560 585 ▲+78 ▲+16.18% 5 11 16 35 464 665 1140 433
TXO
202008
12400 Call 136 141 88 89 89 ▼-39 ▼-30.47% 132 1630 1762 2658 88 89 159 14
TXO
202008
12400 Put 525 610 525 590 665 ▲+45 ▲+8.26% 11 10 21 14 590 785 1020 497
TXO
202008
12500 Call 113 114 70 71 71 ▼-33 ▼-31.73% 347 876 1223 3784 71 82 133 11.5
TXO
202008
12500 Put 700 715 670 715 745 ▲+90 ▲+14.40% 7 26 33 55 615 745 745 580
TXO
202008
12600 Call 92 92 54 55 55 ▼-28 ▼-33.73% 200 792 992 1342 55 57 107 9.2
TXO
202008
12600 Put 660 800 660 800 830 ▲+95 ▲+13.48% 0 10 10 29 700 895 800 650
TXO
202008
12700 Call 70 72 42 42 42 ▼-24 ▼-36.36% 72 420 492 1081 41 42.5 87 8.7
TXO
202008
12700 Put 855 900 855 900 915 ▲+115 ▲+14.65% 0 4 4 12 785 1030 900 725
TXO
202008
12800 Call 55 55 34 34 34 ▼-18 ▼-34.62% 158 416 574 1292 36 40.5 80 6.6
TXO
202008
12800 Put 950 1000 950 1000 1000 ▲+125 ▲+14.29% 0 4 4 20 1000 1110 1000 840
TXO
202008
12900 Call 44 44 26 26.5 26.5 ▼-15.5 ▼-36.90% 39 230 269 752 21 26.5 61 5.1
TXO
202008
12900 Put 1030 1030 1030 1030 1100 ▲+70 ▲+7.29% 0 1 1 4 1000 1210 1030 950
TXO
202008
13000 Call 38.5 38.5 20.5 20.5 20.5 ▼-14.5 ▼-41.43% 29 817 846 968 20.5 22 46 7
TXO
202008
13000 Put - - - - 1190 - - 20 0 20 20 1060 1200 1040 1040
TXO
202008
13100 Call 27.5 28.5 16 16 16 ▼-11 ▼-40.74% 9 270 279 537 16.5 17.5 40.5 7.6
TXO
202008
13100 Put - - - - 1290 - - 0 0 0 0 1140 1390 - -
TXO
202008
13200 Call 21.5 21.5 13 13 13 ▼-9 ▼-40.91% 33 223 256 600 7 17 26.5 6.4
TXO
202008
13200 Put - - - - 1390 - - 0 0 0 0 1250 1500 - -
TXO
202008
13300 Call 8 12 8 12 12 ▼-4.5 ▼-27.27% 0 58 58 252 8.3 12 47 1.6
TXO
202008
13300 Put - - - - 1490 - - 0 0 0 0 1350 1600 - -
TXO
202008
13400 Call 11 11 9.4 9.4 9.4 ▼-3.6 ▼-27.69% 3 7 10 58 9.1 9.6 19 8
TXO
202008
13400 Put - - - - 1580 - - 0 0 0 0 1440 1690 - -
TXO
202008
13500 Call 9.5 9.5 7.4 7.4 7.4 ▼-4.1 ▼-35.65% 0 18 18 32 7.4 10 21 7.4
TXO
202008
13500 Put - - - - 1680 - - 0 0 0 0 1540 1790 - -
TXO
202008
13600 Call 10.5 10.5 6.8 6.8 6.8 ▼-4.2 ▼-38.18% 6 12 18 193 1 122 12.5 4
TXO
202008
13600 Put - - - - 1780 - - 0 0 0 0 1630 1880 - -
TXO
202008
13700 Call - - - - 6 - - 7 0 7 1110 0.9 10 12.5 5
TXO
202008
13700 Put - - - - 1880 - - 0 0 0 0 1730 1980 - -
TXO
202008
13800 Call 7.1 7.1 5.3 5.3 5.3 ▼-2.1 ▼-28.38% 2 19 21 21 0.5 16 9.1 5.3
TXO
202008
13800 Put - - - - 1980 - - 0 0 0 0 1830 2080 - -
TXO
202008
13900 Call 4.6 4.6 4.3 4.3 4.3 ▼-1.8 ▼-29.51% 0 25 25 31 0.4 112 6.7 4.3
TXO
202008
13900 Put - - - - 2080 - - 0 0 0 0 1930 2180 - -
TXO
202008
14000 Call 4.1 4.5 3.3 3.3 3.3 ▼-2.2 ▼-40.00% 13 53 66 216 0.6 5 6.7 3.3
TXO
202008
14000 Put - - - - 2180 - - 0 0 0 0 2030 2280 - -
TXO
202008
14100 Call 3.5 3.5 3.2 3.2 3.2 ▼-1.4 ▼-30.43% 0 10 10 8 0.2 9.9 3.5 3.2
TXO
202008
14100 Put - - - - 2280 - - 0 0 0 0 2130 2380 - -
TXO
202009
6800 Call - - - - 4990 - - 0 0 0 0 4890 5140 - -
TXO
202009
6800 Put 8.5 8.8 7.1 8.8 8.8 ▲+1.8 ▲+25.71% 42 17 59 2695 8 9.9 550 6
TXO
202009
7000 Call - - - - 4790 - - 0 0 0 0 4690 4940 - -
TXO
202009
7000 Put 6.4 6.4 6.4 6.4 9.2 ▼-0.8 ▼-11.11% 32 2 34 1902 9.2 17 570 6.4
TXO
202009
7200 Call - - - - 4590 - - 0 0 0 0 4480 4730 - -
TXO
202009
7200 Put 11.5 11.5 10 11 11 ▲+3 ▲+37.50% 1 47 48 740 9.5 12 740 5.6
TXO
202009
7400 Call - - - - 4400 - - 0 0 0 0 4280 4530 - -
TXO
202009
7400 Put 12.5 12.5 12.5 12.5 12.5 ▲+1.5 ▲+13.64% 0 1 1 795 10 85 800 8.1
TXO
202009
7600 Call - - - - 4200 - - 0 0 0 4 4080 4330 1140 1120
TXO
202009
7600 Put 13 13.5 13 13.5 13.5 ▲+0.5 ▲+3.85% 20 41 61 728 1.2 16 915 10.5
TXO
202009
7800 Call - - - - 4000 - - 0 0 0 0 3890 4140 - -
TXO
202009
7800 Put 14 15.5 14 15.5 15.5 ▲+0.5 ▲+3.33% 1 41 42 378 13 19 835 12
TXO
202009
8000 Call - - - - 3800 - - 0 0 0 3 3700 3950 2950 920
TXO
202009
8000 Put 18.5 18.5 16 17 17 0 0% 14 43 57 1700 16.5 20 1090 12.5
TXO
202009
8200 Call - - - - 3600 - - 0 0 0 3 3500 3750 1190 815
TXO
202009
8200 Put 19.5 19.5 19.5 19.5 19.5 0 0% 0 40 40 142 14 21 1030 15.5
TXO
202009
8400 Call - - - - 3410 - - 0 0 0 2 3290 3540 2580 800
TXO
202009
8400 Put 20 22 19 22 22 ▼-0.5 ▼-2.22% 1 43 44 243 17 26 1200 18
TXO
202009
8600 Call - - - - 3210 - - 0 0 0 1 3090 3340 1750 600
TXO
202009
8600 Put 24.5 24.5 24.5 24.5 24.5 ▲+1 ▲+4.26% 1 44 45 894 17 26 1410 19.5
TXO
202009
8800 Call - - - - 3010 - - 0 0 0 27 2910 3160 2290 720
TXO
202009
8800 Put 25 28 25 28 28 ▲+4 ▲+16.67% 0 42 42 321 24 32 1490 19.5
TXO
202009
9000 Call - - - - 2820 - - 0 0 0 212 2700 2950 2290 500
TXO
202009
9000 Put 26.5 32 26.5 32 32 ▲+7 ▲+28.00% 21 147 168 1545 30.5 154 1720 24.5
TXO
202009
9200 Call - - - - 2620 - - 0 0 0 170 2520 2770 2790 441
TXO
202009
9200 Put 34 34 34 34 34 ▲+4 ▲+13.33% 0 1 1 403 29 45 1780 28.5
TXO
202009
9400 Call - - - - 2430 - - 0 0 0 55 2310 2560 2260 360
TXO
202009
9400 Put 45 45 45 45 45 ▲+11 ▲+32.35% 0 1 1 558 29 50 2000 30.5
TXO
202009
9600 Call - - - - 2230 - - 0 0 0 201 2120 2370 2390 250
TXO
202009
9600 Put 42 46.5 42 46.5 46.5 ▲+8 ▲+20.78% 0 25 25 462 32 60 2150 37
TXO
202009
9800 Call - - - - 2040 - - 0 0 0 123 1930 2180 1470 259
TXO
202009
9800 Put 55 57 55 57 57 ▲+12.5 ▲+28.09% 1 2 3 328 41 181 2190 39
TXO
202009
9900 Call - - - - 1950 - - 0 0 0 0 1830 2080 - -
TXO
202009
9900 Put 64 64 64 64 64 ▲+15.5 ▲+31.96% 0 1 1 24 29 186 153 48.5
TXO
202009
10000 Call - - - - 1860 - - 0 0 0 389 1740 1990 2020 221
TXO
202009
10000 Put 60 72 60 72 72 ▲+18 ▲+33.33% 0 68 68 2366 54 72 2480 50
TXO
202009
10100 Call - - - - 1760 - - 0 0 0 0 1640 1890 - -
TXO
202009
10100 Put - - - - 78 - - 0 0 0 39 40 100 141 61
TXO
202009
10200 Call - - - - 1670 - - 0 0 0 310 1550 1680 1810 138
TXO
202009
10200 Put 78 85 78 85 85 ▲+13 ▲+18.06% 1 17 18 768 73 109 2500 63
TXO
202009
10300 Call - - - - 1580 - - 0 0 0 0 1510 1760 - -
TXO
202009
10300 Put 80 80 80 80 93 ▲+4 ▲+5.26% 0 1 1 29 58 120 200 69
TXO
202009
10400 Call - - - - 1490 - - 0 0 0 194 1370 1620 1390 127
TXO
202009
10400 Put 85 101 81 101 101 ▲+21 ▲+26.25% 0 10 10 715 80 200 2850 71
TXO
202009
10500 Call - - - - 1400 - - 0 0 0 0 1280 1530 - -
TXO
202009
10500 Put 87 109 87 109 109 ▲+24 ▲+28.24% 4 68 72 127 88 231 230 75
TXO
202009
10600 Call 1340 1340 1340 1340 1300 ▼-90 ▼-6.29% 0 8 8 662 1300 1440 1390 124
TXO
202009
10600 Put 119 120 106 112 112 ▲+20 ▲+21.74% 0 84 84 483 100 241 2610 88
TXO
202009
10700 Call - - - - 1210 - - 0 0 0 0 1150 1400 - -
TXO
202009
10700 Put - - - - 124 - - 0 0 0 50 70 243 290 94
TXO
202009
10800 Call - - - - 1120 - - 0 0 0 1062 1130 1310 1290 126
TXO
202009
10800 Put 125 137 125 137 137 ▲+28 ▲+25.69% 0 26 26 2063 100 250 3060 82
TXO
202009
10900 Call - - - - 1050 - - 0 0 0 22 930 1180 920 620
TXO
202009
10900 Put 135 160 131 160 160 ▲+35 ▲+28.00% 0 20 20 375 90 263 345 125
TXO
202009
11000 Call - - - - 960 - - 0 0 0 446 895 975 1120 64
TXO
202009
11000 Put 155 175 155 175 175 ▲+35 ▲+25.00% 7 36 43 1006 138 278 3200 133
TXO
202009
11100 Call 1010 1010 1010 1010 880 ▲+20 ▲+2.02% 0 1 1 59 810 1060 1010 500
TXO
202009
11100 Put 190 190 175 175 193 ▲+24 ▲+15.89% 0 3 3 125 150 281 403 151
TXO
202009
11200 Call - - - - 800 - - 0 0 0 494 730 815 910 51
TXO
202009
11200 Put 200 214 195 213 213 ▲+39 ▲+22.41% 2 37 39 194 120 315 3190 165
TXO
202009
11300 Call - - - - 720 - - 0 0 0 3 650 900 645 364
TXO
202009
11300 Put 219 235 206 231 231 ▲+44 ▲+23.53% 0 33 33 133 230 336 498 180
TXO
202009
11400 Call - - - - 655 - - 0 0 0 364 575 820 775 55
TXO
202009
11400 Put 238 267 238 267 267 ▲+54 ▲+25.35% 0 22 22 369 118 270 2360 200
TXO
202009
11500 Call - - - - 580 - - 1 0 1 24 505 750 655 253
TXO
202009
11500 Put 236 293 236 293 293 ▲+44 ▲+17.67% 36 41 77 525 145 387 610 229
TXO
202009
11600 Call 570 570 520 520 520 ▼-110 ▼-17.46% 1 9 10 542 510 580 635 40
TXO
202009
11600 Put 262 318 262 312 332 ▲+25 ▲+8.71% 1 29 30 688 293 418 3190 255
TXO
202009
11700 Call - - - - 462 - - 0 0 0 56 424 615 585 187
TXO
202009
11700 Put - - - - 374 - - 1 0 1 207 210 452 730 295
TXO
202009
11800 Call 431 435 408 408 408 ▼-75 ▼-15.53% 1 3 4 467 394 550 483 29
TXO
202009
11800 Put 385 385 373 373 420 ▲+33 ▲+9.71% 20 5 25 466 380 490 2200 314
TXO
202009
11900 Call 377 397 358 358 358 ▼-74 ▼-17.13% 23 3 26 31 250 492 443 110
TXO
202009
11900 Put - - - - 470 - - 20 0 20 34 290 535 500 350
TXO
202009
12000 Call 322 335 301 301 301 ▼-76 ▼-20.16% 2 9 11 1016 291 336 385 9.4
TXO
202009
12000 Put 459 490 455 460 515 ▲+25 ▲+5.75% 1 5 6 770 500 585 3350 400
TXO
202009
12100 Call - - - - 254 - - 2 0 2 98 163 394 341 85
TXO
202009
12100 Put 510 510 510 510 565 ▲+37 ▲+7.82% 1 1 2 45 392 635 510 446
TXO
202009
12200 Call 276 279 212 212 212 ▼-62 ▼-22.63% 14 19 33 495 160 339 311 14
TXO
202009
12200 Put 515 600 515 595 625 ▲+65 ▲+12.26% 24 70 94 59 451 695 2940 490
TXO
202009
12300 Call 185 205 185 205 179 ▼-25 ▼-10.87% 2 5 7 52 150 255 242 68
TXO
202009
12300 Put - - - - 690 - - 0 0 0 6 510 760 650 595
TXO
202009
12400 Call 201 201 150 150 150 ▼-46 ▼-23.47% 2 15 17 709 142 155 221 15
TXO
202009
12400 Put - - - - 760 - - 0 0 0 28 635 880 3820 645
TXO
202009
12500 Call 135 143 130 130 130 ▼-42 ▼-24.42% 0 40 40 59 58 143 185 35
TXO
202009
12500 Put - - - - 840 - - 0 0 0 0 705 950 - -
TXO
202009
12600 Call 123 123 106 106 106 ▼-29 ▼-21.48% 1 13 14 198 85 122 172 14
TXO
202009
12600 Put - - - - 915 - - 0 0 0 5 785 1030 2130 1120
TXO
202009
12700 Call 123 123 92 95 85 ▼-23 ▼-19.49% 10 64 74 118 39 85 124 16.5
TXO
202009
12700 Put - - - - 995 - - 0 0 0 0 855 1100 - -
TXO
202009
12800 Call 90 90 70 70 70 ▼-25 ▼-26.32% 1 75 76 918 57 120 124 1.6
TXO
202009
12800 Put - - - - 1080 - - 0 0 0 16 1070 1200 4040 1080
TXO
202009
12900 Call - - - - 59 - - 1 0 1 53 27 171 95 29.5
TXO
202009
12900 Put - - - - 1170 - - 0 0 0 0 1020 1270 - -
TXO
202009
13000 Call 69 69 50 50 50 ▼-19 ▼-27.54% 16 6 22 737 25 56 94 6.2
TXO
202009
13000 Put - - - - 1260 - - 0 0 0 12 1120 1370 4240 1490
TXO
202009
13100 Call 38.5 43 38.5 42 42 ▼-12 ▼-22.22% 0 3 3 14 18 52 66 10.5
TXO
202009
13100 Put - - - - 1350 - - 0 0 0 0 1200 1450 - -
TXO
202009
13200 Call 43 43 41 41 41 ▼-4.5 ▼-9.89% 1 2 3 331 15 144 78 4
TXO
202009
13200 Put - - - - 1450 - - 0 0 0 0 1300 1550 - -
TXO
202009
13300 Call 35 35 34 35 35 ▼-2 ▼-5.41% 4 5 9 29 12 139 49.5 9.4
TXO
202009
13300 Put - - - - 1550 - - 0 0 0 0 1400 1650 - -
TXO
202009
13400 Call 20.5 20.5 20.5 20.5 20.5 ▼-7.5 ▼-26.79% 0 1 1 224 15 134 200 3
TXO
202009
13400 Put - - - - 1640 - - 0 0 0 0 1490 1740 - -
TXO
202009
13500 Call - - - - 19 - - 0 0 0 2 8 131 25 22.5
TXO
202009
13500 Put - - - - 1740 - - 0 0 0 0 1590 1840 - -
TXO
202009
13600 Call - - - - 18 - - 0 0 0 189 7.5 128 203 1
TXO
202009
13600 Put - - - - 1830 - - 0 0 0 0 1680 1930 - -
TXO
202009
13700 Call - - - - 16.5 - - 0 0 0 0 5 126 - -
TXO
202009
13700 Put - - - - 1930 - - 0 0 0 0 1780 2030 - -
TXO
202009
13800 Call 15.5 15.5 15.5 15.5 15.5 ▼-3 ▼-16.22% 2 1 3 92 11 50 65 4
TXO
202009
13800 Put - - - - 2030 - - 0 0 0 0 1880 2130 - -
TXO
202009
13900 Call - - - - 14 - - 0 0 0 0 1.8 124 - -
TXO
202009
13900 Put - - - - 2120 - - 0 0 0 0 1970 2220 - -
TXO
202009
14000 Call - - - - 13 - - 0 0 0 122 7 111 50 0.4
TXO
202009
14000 Put - - - - 2220 - - 0 0 0 0 2070 2320 - -
TXO
202009
14100 Call - - - - 11.5 - - 0 0 0 0 6.3 77 - -
TXO
202009
14100 Put - - - - 2320 - - 0 0 0 0 2170 2420 - -
TXO
202009
14200 Call - - - - 10.5 - - 0 0 0 64 6 66 225 1
TXO
202009
14200 Put - - - - 2420 - - 0 0 0 0 2270 2520 - -
TXO
202009
14400 Call - - - - 9.4 - - 0 0 0 14 1.6 39.5 225 1
TXO
202009
14400 Put - - - - 2610 - - 0 0 0 21 2480 2730 4600 3380
TXO
202009
14600 Call - - - - 8.2 - - 0 0 0 93 2.2 9.6 98 1.1
TXO
202009
14600 Put - - - - 2810 - - 0 0 0 1 2680 2930 4110 2990
TXO
202009
14800 Call 8 8 7 7 7 ▼-1 ▼-12.50% 3 39 42 9652 7.6 8 12 1.3
TXO
202009
14800 Put - - - - 3010 - - 0 0 0 20 2880 3130 4310 3780
TXO
202012
6800 Call - - - - 4900 - - 0 0 0 0 4810 5060 - -
TXO
202012
6800 Put 30 32 30 32 32 ▲+3 ▲+10.34% 44 39 83 2548 31.5 33 590 24.5
TXO
202012
7000 Call - - - - 4710 - - 0 0 0 0 4620 4870 - -
TXO
202012
7000 Put 30.5 32.5 30.5 32.5 32.5 ▲+2.5 ▲+8.33% 0 44 44 1202 32 153 600 26.5
TXO
202012
7200 Call - - - - 4510 - - 0 0 0 0 4410 4660 2080 1800
TXO
202012
7200 Put - - - - 35 - - 0 0 0 990 35 40 835 27
TXO
202012
7400 Call - - - - 4310 - - 0 0 0 0 4230 4480 - -
TXO
202012
7400 Put 37.5 37.5 37.5 37.5 37.5 ▲+4.5 ▲+13.64% 4 1 5 191 37 162 770 33.5
TXO
202012
7600 Call - - - - 4120 - - 0 0 0 0 4020 4270 - -
TXO
202012
7600 Put - - - - 44.5 - - 0 0 0 301 41 168 780 40
TXO
202012
7800 Call - - - - 3930 - - 0 0 0 0 3840 4090 - -
TXO
202012
7800 Put 46 52 46 52 52 ▲+7.5 ▲+16.85% 0 29 29 232 52 55 1000 38.5
TXO
202012
8000 Call - - - - 3730 - - 0 0 0 6 3640 3890 1750 1130
TXO
202012
8000 Put 56 59 56 59 59 ▲+7 ▲+13.46% 0 25 25 1082 56 180 615 45
TXO
202012
8200 Call - - - - 3540 - - 0 0 0 5 3440 3690 2330 840
TXO
202012
8200 Put 63 63 63 63 63 ▲+8 ▲+14.55% 0 1 1 140 57 180 1180 55
TXO
202012
8400 Call - - - - 3350 - - 0 0 0 0 3250 3500 - -
TXO
202012
8400 Put 68 71 68 71 71 ▲+7 ▲+10.94% 0 22 22 214 68 196 1240 57
TXO
202012
8600 Call - - - - 3170 - - 0 0 0 25 3060 3310 1300 1190
TXO
202012
8600 Put 79 88 79 88 88 ▲+19 ▲+27.54% 0 3 3 132 63 205 1340 67
TXO
202012
8800 Call - - - - 2970 - - 0 0 0 22 2870 3120 1680 840
TXO
202012
8800 Put 86 86 82 83 94 ▲+9 ▲+12.16% 0 6 6 114 84 103 1010 81
TXO
202012
9000 Call - - - - 2780 - - 0 0 0 26 2680 2930 1260 800
TXO
202012
9000 Put 103 108 103 104 104 ▲+16 ▲+18.18% 0 12 12 169 103 128 870 86
TXO
202012
9200 Call - - - - 2590 - - 0 0 0 16 2490 2740 1570 795
TXO
202012
9200 Put 111 112 111 112 112 ▲+12 ▲+12.00% 0 2 2 178 109 241 1100 100
TXO
202012
9400 Call - - - - 2410 - - 0 0 0 29 2310 2560 1420 413
TXO
202012
9400 Put 122 130 122 130 130 ▲+12 ▲+10.17% 1 12 13 148 119 247 1120 47
TXO
202012
9600 Call - - - - 2230 - - 0 0 0 69 2230 2380 1790 220
TXO
202012
9600 Put - - - - 146 - - 0 0 0 133 125 264 1340 131
TXO
202012
9800 Call - - - - 2050 - - 0 0 0 20 2000 2250 1600 515
TXO
202012
9800 Put - - - - 164 - - 0 0 0 189 50 283 1000 67
TXO
202012
10000 Call 2000 2000 2000 2000 1870 0 0% 0 1 1 66 1770 2020 2000 288
TXO
202012
10000 Put - - - - 184 - - 1 0 1 387 130 305 940 165
TXO
202012
10200 Call - - - - 1690 - - 0 0 0 28 1650 1900 1650 317
TXO
202012
10200 Put 207 207 207 207 207 ▲+15 ▲+7.81% 0 10 10 177 147 330 1750 196
TXO
202012
10400 Call 1600 1600 1600 1600 1530 ▼-60 ▼-3.61% 0 20 20 29 1480 1720 1600 268
TXO
202012
10400 Put 227 227 227 227 244 ▲+6 ▲+2.71% 0 1 1 103 118 265 955 221
TXO
202012
10600 Call 1480 1480 1480 1480 1370 ▼-20 ▼-1.33% 1 1 2 56 1370 1570 1520 223
TXO
202012
10600 Put 276 286 276 286 286 ▲+30 ▲+11.72% 0 40 40 115 274 394 1980 253
TXO
202012
10800 Call - - - - 1190 - - 0 0 0 44 1150 1410 1370 103
TXO
202012
10800 Put - - - - 308 - - 0 0 0 75 192 434 1100 283
TXO
202012
11000 Call - - - - 1020 - - 0 0 0 55 1000 1250 1230 160
TXO
202012
11000 Put 334 334 334 334 334 ▲+2 ▲+0.60% 0 1 1 94 300 387 2080 325
TXO
202012
11200 Call 970 970 940 940 940 ▼-80 ▼-7.84% 0 4 4 101 930 1100 1070 120
TXO
202012
11200 Put 415 417 415 417 454 ▲+42 ▲+11.20% 0 20 20 112 291 535 3200 375
TXO
202012
11400 Call - - - - 770 - - 1 0 1 162 790 965 910 100
TXO
202012
11400 Put 500 500 485 485 485 ▲+55 ▲+12.79% 0 3 3 233 410 595 2050 430
TXO
202012
11600 Call 700 715 700 715 665 ▼-35 ▼-4.67% 3 3 6 66 680 730 810 90
TXO
202012
11600 Put 545 545 545 545 580 ▲+40 ▲+7.92% 2 1 3 99 423 670 2190 495
TXO
202012
11800 Call 585 590 570 570 570 ▼-75 ▼-11.63% 0 3 3 163 473 645 645 56
TXO
202012
11800 Put - - - - 680 - - 0 0 0 2 505 750 1050 635
TXO
202012
12000 Call 500 510 460 460 460 ▼-70 ▼-13.21% 0 15 15 127 369 478 550 64
TXO
202012
12000 Put - - - - 770 - - 0 0 0 4 600 845 1240 730
TXO
202012
12200 Call 378 378 375 375 375 ▼-75 ▼-16.67% 0 3 3 120 279 453 440 16.5
TXO
202012
12200 Put - - - - 885 - - 0 0 0 1 710 955 2870 2770
TXO
202012
12400 Call - - - - 308 - - 6 0 6 190 201 380 380 21
TXO
202012
12400 Put - - - - 1020 - - 0 0 0 0 830 1080 - -
TXO
202012
12600 Call 265 265 251 251 251 ▼-51 ▼-16.89% 0 12 12 288 237 377 302 21
TXO
202012
12600 Put - - - - 1160 - - 0 0 0 0 1010 1260 - -
TXO
202012
12800 Call - - - - 192 - - 3 0 3 57 107 321 241 9.8
TXO
202012
12800 Put - - - - 1300 - - 0 0 0 0 1110 1360 - -
TXO
202012
13000 Call 137 143 137 143 143 ▼-46 ▼-24.34% 1 6 7 361 63 274 189 8.5
TXO
202012
13000 Put - - - - 1450 - - 0 0 0 0 1320 1570 - -
TXO
202012
13200 Call 109 109 109 109 109 ▼-37 ▼-25.34% 0 1 1 83 48 228 198 10
TXO
202012
13200 Put - - - - 1620 - - 0 0 0 0 1470 1720 - -
TXO
202012
13400 Call 94 95 94 95 95 ▼-12 ▼-11.21% 0 21 21 102 35 200 109 16
TXO
202012
13400 Put - - - - 1800 - - 0 0 0 0 1650 1900 - -
TXO
202012
13600 Call - - - - 71 - - 0 0 0 97 60 179 175 12.5
TXO
202012
13600 Put - - - - 1980 - - 0 0 0 0 1820 2070 - -
TXO
202012
13800 Call 65 65 57 57 57 ▼-10 ▼-14.93% 0 5 5 62 22 163 65 20
TXO
202012
13800 Put - - - - 2160 - - 0 0 0 0 2010 2260 - -
TXO
202012
14000 Call 51 51 47 47 47 ▼-6 ▼-11.32% 1 5 6 81 40 151 59 17.5
TXO
202012
14000 Put - - - - 2350 - - 0 0 0 0 2200 2450 - -
TXO
202012
14200 Call 41 41 33 33 33 ▼-9.5 ▼-22.35% 0 9 9 1627 32 37 43 14.5
TXO
202012
14200 Put - - - - 2540 - - 0 0 0 0 2390 2640 - -
TXO
202012
14400 Call - - - - 24 - - 0 0 0 7 11 135 40.5 18
TXO
202012
14400 Put - - - - 2730 - - 0 0 0 0 2580 2830 - -
TXO
202012
14600 Call - - - - 20 - - 0 0 0 39 20 26 29.5 27.5
TXO
202012
14600 Put - - - - 2920 - - 0 0 0 0 2780 3030 - -
TXO
202012
14800 Call - - - - 15 - - 0 0 0 2 15 127 21 20.5
TXO
202012
14800 Put - - - - 3120 - - 0 0 0 0 2980 3230 - -
TXO
202103
9200 Call - - - - 2610 - - 0 0 0 0 2460 2880 - -
TXO
202103
9200 Put 174 203 174 203 203 ▲+29 ▲+16.67% 0 13 13 196 190 204 303 168
TXO
202103
9400 Call - - - - 2410 - - 0 0 0 0 2290 2710 - -
TXO
202103
9400 Put 205 205 205 205 205 ▲+15 ▲+7.89% 0 1 1 44 63 412 325 186
TXO
202103
9600 Call - - - - 2240 - - 0 0 0 2 2110 2530 1790 1780
TXO
202103
9600 Put - - - - 231 - - 0 0 0 12 83 260 360 200
TXO
202103
9800 Call - - - - 2070 - - 0 0 0 0 1940 2360 - -
TXO
202103
9800 Put - - - - 259 - - 0 0 0 19 200 464 400 232
TXO
202103
10000 Call 1950 1950 1950 1950 1900 ▼-70 ▼-3.47% 20 10 30 66 1770 1920 2040 1370
TXO
202103
10000 Put 268 291 268 291 291 ▲+25 ▲+9.40% 0 21 21 118 260 308 499 260
TXO
202103
10200 Call - - - - 1740 - - 0 0 0 0 1600 2020 - -
TXO
202103
10200 Put - - - - 335 - - 0 0 0 4 142 530 540 305
TXO
202103
10400 Call - - - - 1590 - - 0 0 0 0 1440 1860 - -
TXO
202103
10400 Put - - - - 384 - - 0 0 0 20 162 409 555 342
TXO
202103
10600 Call - - - - 1450 - - 0 0 0 1 1280 1700 1480 1030
TXO
202103
10600 Put - - - - 439 - - 0 0 0 22 200 615 640 390
TXO
202103
10800 Call - - - - 1310 - - 0 0 0 2 1130 1550 1360 900
TXO
202103
10800 Put - - - - 499 - - 0 0 0 9 249 660 705 435
TXO
202103
11000 Call 1240 1240 1180 1200 1180 ▼-40 ▼-3.23% 0 101 101 77 1140 1180 1260 780
TXO
202103
11000 Put - - - - 565 - - 0 0 0 142 468 550 805 485
TXO
202103
11200 Call - - - - 1010 - - 0 0 0 6 850 1270 680 680
TXO
202103
11200 Put 550 595 550 595 595 ▲+60 ▲+11.21% 0 10 10 15 365 780 900 550
TXO
202103
11400 Call - - - - 865 - - 0 0 0 2 720 1140 565 560
TXO
202103
11400 Put 655 670 650 650 650 ▲+55 ▲+9.24% 0 4 4 37 435 850 1000 595
TXO
202103
11600 Call - - - - 755 - - 0 0 0 2 600 1020 680 483
TXO
202103
11600 Put 735 735 735 735 735 ▲+50 ▲+7.30% 0 4 4 10 510 925 820 695
TXO
202103
11800 Call 750 750 685 685 640 ▼-60 ▼-8.05% 0 2 2 15 489 900 750 385
TXO
202103
11800 Put - - - - 820 - - 0 0 0 1 600 1020 800 800
TXO
202103
12000 Call - - - - 535 - - 0 0 0 24 389 800 650 313
TXO
202103
12000 Put 915 915 915 915 915 ▲+30 ▲+3.39% 2 1 3 7 865 995 1340 850
TXO
202103
12200 Call - - - - 461 - - 0 0 0 11 300 715 510 290
TXO
202103
12200 Put - - - - 1040 - - 0 0 0 4 810 1230 1440 995
TXO
202103
12400 Call - - - - 395 - - 0 0 0 47 233 635 437 201
TXO
202103
12400 Put - - - - 1170 - - 0 0 0 7 930 1350 1160 1070
TXO
202103
12600 Call 355 355 337 337 337 ▼-50 ▼-12.92% 0 11 11 23 193 565 361 175
TXO
202103
12600 Put - - - - 1310 - - 0 0 0 6 1060 1480 1220 1200
TXO
202103
12800 Call 300 300 286 286 286 ▼-30 ▼-9.49% 0 12 12 24 158 355 320 131
TXO
202103
12800 Put - - - - 1460 - - 0 0 0 2 1190 1610 1370 1370
TXO
202103
13000 Call 217 217 217 217 217 ▼-45 ▼-17.18% 0 1 1 70 131 300 270 104
TXO
202103
13000 Put - - - - 1590 - - 0 0 0 0 1340 1760 - -
TXO
202103
13200 Call 178 178 178 178 178 ▼-36 ▼-16.82% 0 1 1 41 107 385 220 26
TXO
202103
13200 Put - - - - 1750 - - 0 0 0 0 1500 1920 - -
TXO
202103
13400 Call - - - - 147 - - 0 0 0 10 58 349 170 110
TXO
202103
13400 Put - - - - 1920 - - 0 0 0 0 1660 2080 - -
TXO
202103
13600 Call 120 128 120 120 120 ▼-16 ▼-11.76% 0 16 16 21 45.5 318 140 54
TXO
202103
13600 Put - - - - 2090 - - 0 0 0 0 1820 2240 - -
TXO
202103
13800 Call 96 96 96 96 96 ▼-14 ▼-12.73% 0 1 1 122 50 293 113 42
TXO
202103
13800 Put - - - - 2270 - - 0 0 0 0 2000 2420 - -
TXO
202103
14000 Call 79 79 79 79 79 ▼-12 ▼-13.19% 1 1 2 42 75 273 92 30
TXO
202103
14000 Put - - - - 2450 - - 0 0 0 0 2180 2600 - -
TXO
202103
14200 Call - - - - 66 - - 0 0 0 13 26.5 256 80 34
TXO
202103
14200 Put - - - - 2630 - - 0 0 0 0 2360 2780 - -
TXO
202103
14400 Call 63 63 56 56 56 ▼-9 ▼-13.85% 0 14 14 15 55 243 63 47
TXO
202103
14400 Put - - - - 2820 - - 0 0 0 0 2550 2970 - -
TXO
202103
14600 Call 49 49 46 46 46 ▼-7 ▼-13.21% 2 7 9 33 45 49 57 42
TXO
202103
14600 Put - - - - 3010 - - 0 0 0 0 2730 3150 - -
TXO
202103
14800 Call - - - - 37 - - 0 0 0 1 35 49 43 43
TXO
202103
14800 Put - - - - 3200 - - 0 0 0 0 2930 3350 - -
                    小計: 142132 522527 664659 531949        
*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 客服時間:台北週一至週五9:00~12:00、13:00~18:00 [ 網站信箱 ]