聚財網 社群 焦點 秘笈 競賽 新聞 台股 商城|    聚富 講座場租 社團|    設計王 熱門 最新 設計師 刊登廣告
聚財網 wearn.com 首頁
 

台指選擇權收盤行情表

107年02月22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 201802W4 9600 Call - - - - 1040 - - 0 0 0 0 955 1200 - -
TXO 201802W4 9600 Put 1.7 1.8 1.1 1.8 1.8 ▼-0.3 ▼-14.29% 282 2772 3054 2875 1.7 1.8 3 1.1
TXO 201802W4 9700 Call - - - - 945 - - 0 0 0 0 855 1100 - -
TXO 201802W4 9700 Put 2.6 2.6 1.4 2.2 2.2 ▼-0.5 ▼-18.52% 69 1673 1742 1863 2.2 2.3 3.5 1.4
TXO 201802W4 9800 Call - - - - 845 - - 0 0 0 0 755 1000 - -
TXO 201802W4 9800 Put 3.1 3.1 1.1 2.8 2.8 ▼-0.9 ▼-24.32% 157 3129 3286 2117 2.8 2.9 4.7 0.3
TXO 201802W4 9900 Call - - - - 745 - - 0 0 0 0 655 900 - -
TXO 201802W4 9900 Put 4.2 4.2 2.5 3.8 3.8 ▼-0.9 ▼-19.15% 120 2113 2233 1627 3.8 4 6.9 2.5
TXO 201802W4 10000 Call - - - - 650 - - 0 0 0 0 555 800 - -
TXO 201802W4 10000 Put 6.2 6.2 3.8 5.8 5.8 ▼-0.6 ▼-9.38% 265 3140 3405 3004 5.7 5.8 9.5 3.3
TXO 201802W4 10100 Call - - - - 550 - - 0 0 0 0 460 700 - -
TXO 201802W4 10100 Put 7.2 9.1 5.7 8.3 8.3 ▼-0.8 ▼-8.79% 498 3426 3924 1968 7.9 8.2 14 5.3
TXO 201802W4 10150 Call - - - - 500 - - 0 0 0 0 495 505 - -
TXO 201802W4 10150 Put 10 11.5 7 10.5 10.5 ▼-0.5 ▼-4.55% 292 1963 2255 1746 9.7 10.5 17 6.1
TXO 201802W4 10200 Call - - - - 454 - - 0 0 0 0 449 459 - -
TXO 201802W4 10200 Put 11.5 14.5 9.1 13 13 0 0% 426 3059 3485 2647 12 13 21.5 3
TXO 201802W4 10250 Call 406 408 400 405 405 ▼-61 ▼-13.09% 3 5 8 3 402 412 500 400
TXO 201802W4 10250 Put 15 19 11.5 15.5 15.5 0 0% 453 2481 2934 1335 16 16.5 26.5 8.7
TXO 201802W4 10300 Call - - - - 361 - - 4 0 4 8 356 366 451 386
TXO 201802W4 10300 Put 19 24 14.5 20 20 ▲+1 ▲+ 5.26% 539 4867 5406 2817 19.5 20 33.5 9.5
TXO 201802W4 10350 Call 309 313 309 313 313 ▼-61 ▼-16.31% 4 2 6 6 311 321 407 309
TXO 201802W4 10350 Put 23 29.5 19 24.5 24.5 ▲+1.5 ▲+ 6.52% 1981 7333 9314 5719 24 26 41.5 11.5
TXO 201802W4 10400 Call 285 285 259 274 274 ▼-55 ▼-16.72% 4 46 50 55 269 276 365 220
TXO 201802W4 10400 Put 29.5 38 24 31 31 ▲+2.5 ▲+ 8.77% 2010 8106 10116 4501 30.5 31.5 51 12
TXO 201802W4 10450 Call 241 256 210 235 235 ▼-51 ▼-17.83% 11 78 89 91 229 235 326 195
TXO 201802W4 10450 Put 40 48 31.5 39.5 39.5 ▲+4 ▲+ 11.27% 1944 7142 9086 3778 39 39.5 63 19.5
TXO 201802W4 10500 Call 205 215 172 191 191 ▼-53 ▼-21.72% 62 619 681 418 188 193 282 161
TXO 201802W4 10500 Put 48 60 40.5 50 50 ▲+5.5 ▲+ 12.36% 3333 11702 15035 4635 49.5 50 80 24.5
TXO 201802W4 10550 Call 187 187 138 155 155 ▼-50 ▼-24.39% 141 2708 2849 672 154 155 255 99
TXO 201802W4 10550 Put 68 75 52 62 62 ▲+6 ▲+ 10.71% 2428 9316 11744 3719 62 63 100 29
TXO 201802W4 10600 Call 152 152 106 121 121 ▼-47 ▼-27.98% 289 8481 8770 3702 121 122 220 99
TXO 201802W4 10600 Put 75 94 67 79 79 ▲+11 ▲+ 16.18% 3307 13565 16872 5410 77 79 119 38.5
TXO 201802W4 10650 Call 109 111 79 90 90 ▼-45 ▼-33.33% 1415 11833 13248 5256 89 91 199 74
TXO 201802W4 10650 Put 94 116 84 98 98 ▲+13 ▲+ 15.29% 3294 13255 16549 4347 97 98 145 41
TXO 201802W4 10700 Call 81 83 55 64 64 ▼-39 ▼-37.86% 3460 21373 24833 7751 64 65 155 36
TXO 201802W4 10700 Put 116 145 108 123 123 ▲+20 ▲+ 19.42% 4860 9320 14180 4497 122 123 172 59
TXO 201802W4 10750 Call 48 59 37.5 44.5 44.5 ▼-29.5 ▼-39.86% 0 12230 12230 3069 43.5 44 59 37.5
TXO 201802W4 10750 Put 147 175 136 152 152 ▲+7 ▲+ 4.83% 0 2616 2616 569 150 152 175 136
TXO 201802W4 10800 Call 44 44 23.5 28.5 28.5 ▼-27.5 ▼-49.11% 8293 16156 24449 9719 27 28.5 88 23.5
TXO 201802W4 10800 Put 171 212 169 186 186 ▲+28 ▲+ 17.72% 1449 2068 3517 1174 183 188 240 96
TXO 201802W4 10850 Call 27 28.5 13.5 16.5 16.5 ▼-24 ▼-59.26% 0 10285 10285 4531 16 16.5 28.5 13.5
TXO 201802W4 10850 Put 214 248 208 221 221 ▲+13 ▲+ 6.25% 0 109 109 65 220 228 248 208
TXO 201802W4 10900 Call 16.5 17 7.3 9.3 9.3 ▼-17.2 ▼-64.91% 7726 18578 26304 12907 9.3 9.4 45 7.3
TXO 201802W4 10900 Put 250 300 246 272 266 ▲+46 ▲+ 20.35% 410 229 639 224 265 273 310 161
TXO 201802W4 10950 Call 9.5 9.9 3.9 4.9 4.9 ▼-14.6 ▼-74.87% 0 8751 8751 5068 5 5.3 9.9 3.9
TXO 201802W4 10950 Put 311 322 310 321 312 ▲+38 ▲+ 13.43% 0 6 6 4 308 315 322 310
TXO 201802W4 11000 Call 7.6 7.6 2 2.8 2.8 ▼-7.7 ▼-73.33% 7231 9606 16837 9202 2.7 2.8 21 2
TXO 201802W4 11000 Put 347 370 347 366 360 ▲+55 ▲+ 17.68% 63 6 69 43 356 366 370 271
TXO 201802W4 11100 Call 3 3 0.9 1.3 1.3 ▼-2.6 ▼-66.67% 1280 4553 5833 4809 1.2 1.3 11 0.9
TXO 201802W4 11100 Put 430 458 430 458 460 ▲+54 ▲+ 13.37% 14 4 18 12 454 464 458 364
TXO 201802W4 11200 Call 1.5 1.6 0.7 0.9 0.9 ▼-1.2 ▼-57.14% 1699 2570 4269 3931 0.7 0.9 4.5 0.7
TXO 201802W4 11200 Put - - - - 560 - - 0 0 0 0 555 565 - -
TXO 201802W4 11300 Call 0.6 0.7 0.4 0.5 0.5 ▼-0.1 ▼-16.67% 0 1112 1112 668 0.4 0.6 0.7 0.4
TXO 201802W4 11300 Put - - - - 660 - - 0 0 0 0 655 665 - -
TXO 201802W4 11400 Call 0.4 0.4 0.3 0.4 0.4 ▲+0.3 - 0 221 221 180 0.3 0.4 0.4 0.3
TXO 201802W4 11400 Put - - - - 760 - - 0 0 0 0 600 920 - -
TXO 201802W4 11500 Call 0.4 0.4 0.3 0.3 0.3 ▲+0.2 - 0 17 17 12 0.2 0.3 0.4 0.3
TXO 201802W4 11500 Put - - - - 860 - - 0 0 0 0 700 1020 - -
TXO 201803 8000 Call 2500 2500 2300 2300 2630 ▼-390 ▼-14.50% 0 3 3 3 2540 2770 2510 2300
TXO 201803 8000 Put 5 5 4.1 4.5 4.5 ▲+0.1 ▲+ 2.27% 464 973 1437 10439 4.2 4.7 1090 0.6
TXO 201803 8100 Call - - - - 2530 - - 0 0 0 0 2420 2700 - -
TXO 201803 8100 Put 4.8 5.3 4.2 5 5 ▲+0.5 ▲+ 11.11% 22 129 151 1455 4.5 5 1090 0.1
TXO 201803 8200 Call - - - - 2430 - - 0 0 0 0 2310 2600 - -
TXO 201803 8200 Put 5.8 5.8 5 5.4 5.4 ▲+0.4 ▲+ 8.00% 17 170 187 3740 5.2 5.6 995 1
TXO 201803 8300 Call - - - - 2330 - - 0 0 0 47 2220 2500 2310 2300
TXO 201803 8300 Put 5.9 6.4 5.9 6.2 6.2 ▲+0.8 ▲+ 14.81% 5 111 116 751 5.9 14.5 1050 1
TXO 201803 8400 Call - - - - 2230 - - 0 0 0 20 2120 2400 2210 2210
TXO 201803 8400 Put 6.7 7.2 6.2 6.8 6.8 ▲+0.8 ▲+ 13.33% 36 178 214 2410 6.7 7.1 1090 1
TXO 201803 8500 Call - - - - 2130 - - 0 0 0 0 2030 2300 - -
TXO 201803 8500 Put 7.7 7.7 6.8 7.1 7.1 ▲+0.5 ▲+ 7.58% 5 208 213 1592 7 15 450 1
TXO 201803 8600 Call - - - - 2030 - - 0 0 0 0 1940 2200 - -
TXO 201803 8600 Put 8.9 8.9 7.8 8.5 8.5 ▲+0.8 ▲+ 10.39% 17 146 163 1622 7.7 16.5 520 1
TXO 201803 8700 Call - - - - 1930 - - 0 0 0 0 1820 2100 - -
TXO 201803 8700 Put 9.4 9.8 8.6 9.4 9.4 ▲+0.8 ▲+ 9.30% 7 136 143 627 8.7 10 555 1.7
TXO 201803 8800 Call - - - - 1830 - - 0 0 0 18 1730 2000 1580 1530
TXO 201803 8800 Put 9.2 11 9.2 10 10 ▲+0.3 ▲+ 3.09% 133 686 819 4377 9.6 10.5 1000 1.9
TXO 201803 8900 Call - - - - 1730 - - 0 0 0 0 1630 1900 - -
TXO 201803 8900 Put 11 12 10 11.5 11.5 ▲+1 ▲+ 9.52% 43 378 421 1196 10.5 12 650 0.1
TXO 201803 9000 Call - - - - 1640 - - 0 0 0 0 1550 1800 1920 1000
TXO 201803 9000 Put 13.5 14 12 14 14 ▲+1.5 ▲+ 12.00% 111 811 922 5129 13 15 1090 0.3
TXO 201803 9100 Call 1570 1570 1550 1550 1540 ▼-50 ▼-3.13% 1 4 5 0 1430 1570 2070 1550
TXO 201803 9100 Put 15 16.5 13.5 15.5 15.5 ▲+1.5 ▲+ 10.71% 52 850 902 1890 14.5 16 1090 2.3
TXO 201803 9200 Call - - - - 1440 - - 2 0 2 16 1350 1600 2130 800
TXO 201803 9200 Put 17 18.5 14.5 17.5 17.5 ▲+0.5 ▲+ 2.94% 156 2567 2723 4418 17 18.5 1080 2.9
TXO 201803 9300 Call 1370 1370 1370 1370 1340 ▼-30 ▼-2.14% 2 2 4 44 1300 1500 1660 1010
TXO 201803 9300 Put 18 21 17 19.5 19.5 ▲+2 ▲+ 11.43% 102 401 503 3911 19 20 790 2.3
TXO 201803 9400 Call - - - - 1250 - - 0 0 0 4 1180 1400 1520 600
TXO 201803 9400 Put 20.5 23.5 20 22 22 ▲+2 ▲+ 10.00% 134 1662 1796 8691 20.5 23 1100 0.5
TXO 201803 9500 Call - - - - 1150 - - 0 0 0 9 1060 1300 1200 725
TXO 201803 9500 Put 24.5 28 23 26 26 ▲+2.5 ▲+ 10.64% 326 1018 1344 15293 25.5 26.5 1000 4.2
TXO 201803 9600 Call - - - - 1050 - - 0 0 0 99 1040 1200 1650 450
TXO 201803 9600 Put 28.5 32.5 27.5 30.5 30.5 ▲+2.5 ▲+ 8.93% 238 3808 4046 8378 30 31 1100 5
TXO 201803 9700 Call - - - - 960 - - 0 0 0 8 850 1100 1010 650
TXO 201803 9700 Put 34 39 32.5 36.5 36.5 ▲+3.5 ▲+ 10.61% 263 1738 2001 7260 36.5 37 1100 4
TXO 201803 9800 Call 885 885 855 865 865 ▼-60 ▼-6.49% 2 11 13 330 740 1000 2220 493
TXO 201803 9800 Put 38.5 45.5 38.5 42 42 ▲+4 ▲+ 10.53% 295 2512 2807 11821 42 43 1090 2
TXO 201803 9900 Call 750 785 750 785 775 ▼-45 ▼-5.42% 0 3 3 512 765 900 1130 346
TXO 201803 9900 Put 48 55 46.5 51 51 ▲+5 ▲+ 10.87% 425 1679 2104 7864 50 53 1000 0.5
TXO 201803 10000 Call 695 700 675 690 690 ▼-50 ▼-6.76% 7 16 23 1821 675 705 1700 285
TXO 201803 10000 Put 54 66 54 63 63 ▲+9 ▲+ 16.67% 886 3245 4131 16326 61 62 1110 8
TXO 201803 10100 Call 610 610 590 605 605 ▼-45 ▼-6.92% 4 12 16 1226 483 700 1080 364
TXO 201803 10100 Put 66 79 66 76 76 ▲+12 ▲+ 18.75% 651 2189 2840 8836 73 76 1120 11
TXO 201803 10200 Call 530 535 495 515 515 ▼-45 ▼-8.04% 139 222 361 1797 510 520 1750 185
TXO 201803 10200 Put 81 97 81 90 90 ▲+12 ▲+ 15.38% 921 4490 5411 14477 90 91 1020 13
TXO 201803 10300 Call 442 451 414 435 435 ▼-47 ▼-9.75% 204 191 395 2775 434 436 955 202
TXO 201803 10300 Put 101 119 101 110 110 ▲+14 ▲+ 14.58% 1076 5912 6988 12528 110 111 1140 16
TXO 201803 10400 Call 365 376 339 358 358 ▼-45 ▼-11.17% 918 346 1264 3365 356 362 1660 119
TXO 201803 10400 Put 120 144 120 134 134 ▲+18 ▲+ 15.52% 2215 3398 5613 17316 132 134 1150 1.5
TXO 201803 10500 Call 292 304 269 288 288 ▼-42 ▼-12.73% 120 541 661 3982 288 291 1240 154
TXO 201803 10500 Put 155 176 151 163 163 ▲+21 ▲+ 14.79% 814 2904 3718 14548 162 165 1150 24.5
TXO 201803 10600 Call 239 243 208 225 225 ▼-35 ▼-13.46% 407 1740 2147 5377 224 226 735 92
TXO 201803 10600 Put 184 214 184 198 198 ▲+24 ▲+ 13.79% 572 2509 3081 6381 198 199 1190 32
TXO 201803 10700 Call 181 184 156 168 168 ▼-29 ▼-14.72% 777 3002 3779 6644 167 169 1160 60
TXO 201803 10700 Put 228 261 226 242 242 ▲+31 ▲+ 14.69% 543 1384 1927 4220 240 244 1210 41
TXO 201803 10800 Call 130 131 112 123 123 ▼-24 ▼-16.33% 1233 4709 5942 11646 120 123 1330 47.5
TXO 201803 10800 Put 284 310 276 297 297 ▲+39 ▲+ 15.12% 313 856 1169 5606 293 296 1250 54
TXO 201803 10900 Call 88 91 75 82 82 ▼-22 ▼-21.15% 1520 5531 7051 9933 81 82 885 32
TXO 201803 10900 Put 349 376 339 356 356 ▲+39 ▲+ 12.30% 65 181 246 8779 354 360 1280 71
TXO 201803 11000 Call 58 60 49 53 53 ▼-17 ▼-24.29% 2578 6328 8906 13936 52 53 835 20
TXO 201803 11000 Put 421 450 406 425 425 ▲+37 ▲+ 9.54% 1026 125 1151 2429 424 430 1120 95
TXO 201803 11100 Call 38 38 30 33 33 ▼-12.5 ▼-27.47% 1258 3671 4929 8058 32.5 33.5 580 6.5
TXO 201803 11100 Put 500 525 487 500 510 ▲+41 ▲+ 8.93% 57 112 169 1198 505 510 1390 123
TXO 201803 11200 Call 23 24 18 20 20 ▼-9 ▼-31.03% 1548 3446 4994 13500 20 20.5 1170 7
TXO 201803 11200 Put 580 620 580 590 590 ▲+45 ▲+ 8.26% 55 13 68 1391 590 605 1300 163
TXO 201803 11300 Call 15.5 15.5 10 11.5 11.5 ▼-5.5 ▼-32.35% 732 7145 7877 12178 11.5 12 530 5.7
TXO 201803 11300 Put 695 695 690 690 690 ▲+60 ▲+ 9.52% 0 4 4 195 530 750 1530 125
TXO 201803 11400 Call 8.9 9.4 6.5 7.4 7.4 ▼-3.6 ▼-32.73% 831 2332 3163 10414 7.3 7.7 1110 2
TXO 201803 11400 Put - - - - 780 - - 1 0 1 58 625 900 1280 270
TXO 201803 11500 Call 6.6 6.6 4.6 5.4 5.4 ▼-2.2 ▼-28.95% 534 1680 2214 12492 5.1 5.4 449 2.6
TXO 201803 11500 Put 900 900 865 875 880 ▲+55 ▲+ 6.71% 1 33 34 84 715 1000 1330 331
TXO 201803 11600 Call 4.8 5.3 3.8 3.9 3.9 ▼-1.6 ▼-29.09% 219 1080 1299 7477 4 4.6 1100 0.8
TXO 201803 11600 Put 1000 1000 990 990 980 ▲+70 ▲+ 7.61% 0 2 2 44 815 1100 1330 434
TXO 201803 11700 Call 3.4 4 3 3.3 3.3 ▼-1 ▼-23.26% 58 224 282 3416 3.1 8 1100 0.3
TXO 201803 11700 Put 1060 1100 1060 1070 1080 ▲+50 ▲+ 4.90% 4 9 13 7 920 1200 1380 510
TXO 201803 11800 Call 2 3.2 2 2.7 2.7 ▼-0.8 ▼-22.86% 25 211 236 5807 2.6 2.9 995 0.8
TXO 201803 11800 Put - - - - 1180 - - 1 0 1 20 1010 1300 1480 605
TXO 201803 11900 Call 2.6 2.6 2 2 2 ▼-0.9 ▼-31.03% 71 315 386 3464 2 2.3 1090 0.1
TXO 201803 11900 Put 1300 1300 1280 1280 1280 ▲+60 ▲+ 4.92% 0 3 3 2 1260 1400 1990 685
TXO 201803 12000 Call 2 2.2 1.8 2 2 ▼-0.3 ▼-13.04% 60 164 224 4196 1.8 2.4 995 0.8
TXO 201803 12000 Put 1360 1360 1360 1360 1380 ▲+40 ▲+ 3.03% 1 1 2 2 1210 1500 1490 1320
TXO 201803 12100 Call 1.6 1.8 1.6 1.7 1.7 ▼-0.2 ▼-10.53% 4 31 35 833 0.2 1.6 600 0.1
TXO 201803 12100 Put 1500 1500 1470 1480 1480 ▲+60 ▲+ 4.23% 0 8 8 4 1310 1600 1500 1470
TXO 201803 12200 Call 1.4 1.7 0.6 0.6 1.4 ▼-1.2 ▼-66.67% 1 30 31 1269 0.9 4.9 13.5 0.1
TXO 201803 12200 Put 1600 1600 1570 1570 1580 ▲+50 ▲+ 3.29% 0 6 6 3 1490 1630 1600 1570
TXO 201803 12300 Call 1.2 1.2 0.6 1.1 1.1 ▼-0.5 ▼-31.25% 1 86 87 437 0.2 3.2 1050 0.4
TXO 201803 12300 Put 1700 1700 1660 1660 1680 ▲+50 ▲+ 3.11% 0 2 2 1 1570 1800 1700 1660
TXO 201803 12400 Call 1.1 1.1 0.6 0.6 0.6 ▼-0.8 ▼-57.14% 1 71 72 1127 0.5 15 1050 0.5
TXO 201803 12400 Put 1800 1800 1770 1770 1780 ▲+60 ▲+ 3.51% 0 4 4 2 1600 1900 1800 1770
TXO 201803 12500 Call 1.2 1.2 0.6 0.8 0.6 ▼-0.5 ▼-38.46% 1 33 34 207 0.2 1.1 600 0.3
TXO 201803 12500 Put 1900 1900 1870 1870 1880 ▲+60 ▲+ 3.31% 0 7 7 4 1720 2000 1900 1870
TXO 201803 12600 Call 0.8 0.8 0.5 0.6 0.6 ▼-0.6 ▼-50.00% 1 185 186 571 0.5 0.7 1050 0.4
TXO 201803 12600 Put - - - - 1980 - - 0 0 0 0 1800 2100 - -
TXO 201803 12700 Call 1.1 1.2 0.6 0.6 0.6 ▼-0.6 ▼-50.00% 11 103 114 201 0.4 0.6 1050 0.4
TXO 201803 12700 Put - - - - 2080 - - 0 0 0 0 1900 2200 - -
TXO 201803 12800 Call 1 1 0.6 0.6 0.6 ▼-0.6 ▼-50.00% 1 126 127 2325 0.4 0.6 1090 0.4
TXO 201803 12800 Put - - - - 2180 - - 0 0 0 0 2000 2300 - -
TXO 201803 12900 Call 1 1 0.5 0.5 0.5 ▼-0.5 ▼-50.00% 1 101 102 395 0.2 0.6 399 0.3
TXO 201803 12900 Put - - - - 2280 - - 0 0 0 0 2100 2400 - -
TXO 201803 13000 Call 0.8 0.8 0.5 0.5 0.5 ▼-0.4 ▼-44.44% 1 116 117 1698 0.2 0.6 1050 0.1
TXO 201803 13000 Put - - - - 2380 - - 0 0 0 0 2200 2500 - -
TXO 201803 13100 Call 0.7 0.8 0.4 0.4 0.4 ▼-0.5 ▼-55.56% 26 421 447 666 0.2 0.6 1050 0.3
TXO 201803 13100 Put - - - - 2480 - - 0 0 0 0 2300 2600 - -
TXO 201803 13200 Call 0.7 0.9 0.3 0.5 0.4 ▼-0.1 ▼-16.67% 93 913 1006 1847 0.3 0.5 1050 0.2
TXO 201803 13200 Put - - - - 2580 - - 0 0 0 0 2400 2700 - -
TXO 201804 8800 Call - - - - 1830 - - 0 0 0 1 1670 1990 1080 1080
TXO 201804 8800 Put 22 23 20 22.5 22.5 ▲+2 ▲+ 9.76% 516 580 1096 2416 22 23.5 286 17
TXO 201804 8900 Call 1740 1740 1730 1730 1730 ▼-40 ▼-2.26% 0 2 2 1 1580 1790 1740 1730
TXO 201804 8900 Put 25 26 24.5 26 26 ▲+3 ▲+ 13.04% 0 80 80 218 9 26 288 22
TXO 201804 9000 Call 1650 1650 1640 1640 1640 ▼-40 ▼-2.38% 0 2 2 1 1560 1710 1650 1640
TXO 201804 9000 Put 28 29.5 26 29.5 29 ▲+2.5 ▲+ 9.26% 31 104 135 1045 28.5 29 155 21
TXO 201804 9100 Call 1550 1550 1550 1550 1540 ▼-30 ▼-1.90% 0 2 2 1 1390 1580 1630 1220
TXO 201804 9100 Put 30 33.5 30 33.5 33.5 ▲+4 ▲+ 13.56% 0 56 56 187 21 86 287 27
TXO 201804 9200 Call 1450 1450 1450 1450 1440 ▼-40 ▼-2.68% 0 2 2 1 1380 1530 1450 1450
TXO 201804 9200 Put 34 37.5 33.5 37 37 ▲+2.5 ▲+ 7.25% 5 52 57 200 36.5 91 135 29.5
TXO 201804 9300 Call - - - - 1350 - - 0 0 0 1 1200 1500 1200 1200
TXO 201804 9300 Put 39.5 43.5 39 42 42 ▲+5 ▲+ 13.51% 10 82 92 1434 27 96 600 6.2
TXO 201804 9400 Call 1250 1270 1250 1270 1250 ▼-20 ▼-1.55% 0 2 2 1 1120 1400 1270 1250
TXO 201804 9400 Put 46.5 49.5 42.5 47 47 ▲+6 ▲+ 14.63% 33 279 312 6892 48.5 50 1110 1
TXO 201804 9500 Call - - - - 1160 - - 0 0 0 0 1140 1300 - -
TXO 201804 9500 Put 54 58 52 57 57 ▲+9 ▲+ 18.75% 1 105 106 1305 55 58 800 9.1
TXO 201804 9600 Call - - - - 1070 - - 0 0 0 1 935 1200 1300 1300
TXO 201804 9600 Put 63 68 60 65 65 ▲+8 ▲+ 14.04% 2 170 172 2745 62 67 860 4.2
TXO 201804 9700 Call 990 990 990 990 990 ▼-30 ▼-2.94% 0 30 30 30 970 990 990 990
TXO 201804 9700 Put 70 77 70 77 77 ▲+7 ▲+ 10.00% 1 65 66 233 72 77 895 12.5
TXO 201804 9800 Call - - - - 895 - - 0 0 0 0 885 905 - -
TXO 201804 9800 Put 82 87 80 87 87 ▲+10 ▲+ 12.99% 13 312 325 7267 86 89 1120 12
TXO 201804 9900 Call - - - - 810 - - 0 0 0 0 800 820 - -
TXO 201804 9900 Put 94 104 94 102 102 ▲+9 ▲+ 9.68% 20 262 282 1718 101 103 1130 12.5
TXO 201804 10000 Call - - - - 725 - - 0 0 0 6 715 735 1230 407
TXO 201804 10000 Put 107 121 107 116 116 ▲+14 ▲+ 13.73% 48 371 419 4670 113 119 1140 7.1
TXO 201804 10100 Call - - - - 645 - - 0 0 0 0 635 655 - -
TXO 201804 10100 Put 125 139 125 133 133 ▲+13 ▲+ 10.83% 0 155 155 1704 132 138 1150 22.5
TXO 201804 10200 Call 580 580 560 570 570 ▼-20 ▼-3.39% 41 8 49 59 560 570 635 281
TXO 201804 10200 Put 146 162 145 156 156 ▲+19 ▲+ 13.87% 114 318 432 3393 156 158 1160 8.9
TXO 201804 10300 Call 505 505 489 489 489 ▼-31 ▼-5.96% 74 3 77 29 486 495 815 447
TXO 201804 10300 Put 177 188 173 183 183 ▲+16 ▲+ 9.58% 113 69 182 3701 178 184 1170 31.5
TXO 201804 10400 Call - - - - 421 - - 41 0 41 62 416 425 740 257
TXO 201804 10400 Put 197 219 197 210 210 ▲+15 ▲+ 7.69% 92 32 124 2772 207 214 1190 39
TXO 201804 10500 Call - - - - 355 - - 41 0 41 54 351 358 780 251
TXO 201804 10500 Put 234 250 234 246 246 ▲+19 ▲+ 8.37% 82 190 272 2393 241 246 1210 48.5
TXO 201804 10600 Call 304 306 282 295 295 ▼-22 ▼-6.94% 60 24 84 87 290 296 800 226
TXO 201804 10600 Put 270 297 270 283 283 ▲+18 ▲+ 6.79% 42 175 217 1574 280 288 1240 61
TXO 201804 10700 Call 240 246 227 236 236 ▼-24 ▼-9.23% 70 158 228 635 236 241 995 100
TXO 201804 10700 Put 323 332 317 329 329 ▲+21 ▲+ 6.82% 133 63 196 758 325 333 1250 77
TXO 201804 10800 Call 192 199 183 194 194 ▼-20 ▼-9.35% 83 13 96 324 187 193 995 100
TXO 201804 10800 Put 368 394 368 380 380 ▲+22 ▲+ 6.15% 44 69 113 554 376 385 1310 66
TXO 201804 10900 Call 157 158 145 146 146 ▼-26 ▼-15.12% 74 43 117 320 146 151 1350 114
TXO 201804 10900 Put 435 450 426 439 439 ▲+19 ▲+ 4.52% 50 38 88 190 434 443 1300 116
TXO 201804 11000 Call 124 124 108 111 111 ▼-25 ▼-18.38% 110 113 223 932 112 115 1300 81
TXO 201804 11000 Put 499 520 499 505 505 ▲+21 ▲+ 4.34% 68 13 81 212 499 510 1400 154
TXO 201804 11100 Call 91 91 80 83 83 ▼-19 ▼-18.63% 154 241 395 307 82 86 1250 41
TXO 201804 11100 Put 570 585 560 575 575 ▲+25 ▲+ 4.55% 57 25 82 192 570 580 1090 188
TXO 201804 11200 Call 67 69 59 60 60 ▼-14 ▼-18.92% 16 812 828 968 61 64 1230 20
TXO 201804 11200 Put 640 675 640 660 650 ▲+40 ▲+ 6.45% 11 5 16 252 650 660 1010 230
TXO 201804 11300 Call 50 50 44 45.5 45.5 ▼-9.5 ▼-17.27% 40 862 902 2506 43 47 895 12.5
TXO 201804 11300 Put 705 745 705 740 740 ▲+40 ▲+ 5.71% 16 6 22 5014 725 745 1530 279
TXO 201804 11400 Call 33 36 31 31 31 ▼-8 ▼-20.51% 20 292 312 1200 30.5 34 1160 23
TXO 201804 11400 Put 815 815 815 815 815 ▲+30 ▲+ 3.82% 10 1 11 205 810 830 1350 318
TXO 201804 11500 Call 26 26 22 23.5 23.5 ▼-6 ▼-20.34% 1 53 54 3202 22.5 25.5 1140 22
TXO 201804 11500 Put - - - - 910 - - 0 0 0 12 900 920 1730 365
TXO 201804 11600 Call 18.5 18.5 15.5 16.5 16.5 ▼-5 ▼-23.26% 4 48 52 715 16.5 18 1130 15.5
TXO 201804 11600 Put - - - - 1010 - - 0 0 0 19 1000 1040 790 485
TXO 201804 11700 Call 13 13.5 12.5 13 13 ▼-3 ▼-18.75% 3 45 48 604 12 13.5 1120 1.6
TXO 201804 11700 Put 1100 1100 1100 1100 1100 ▲+40 ▲+ 3.77% 0 1 1 1 1090 1120 1100 1100
TXO 201804 11800 Call 11 11.5 9.9 10 10 ▼-2 ▼-16.67% 7 110 117 2324 9.8 10 525 4.2
TXO 201804 11800 Put - - - - 1200 - - 0 0 0 0 1030 1300 - -
TXO 201804 11900 Call 8 8.2 7.6 8 8 ▼-1.7 ▼-17.53% 7 49 56 611 2 8.1 499 1
TXO 201804 11900 Put - - - - 1300 - - 0 0 0 0 1150 1340 - -
TXO 201804 12000 Call 6.4 6.7 6.1 6.6 5.8 ▼-1.2 ▼-15.38% 6 88 94 814 2 6.5 500 0.4
TXO 201804 12000 Put - - - - 1400 - - 0 0 0 0 1220 1480 - -
TXO 201804 12100 Call 5.6 5.6 5.4 5.4 5.4 ▼-1 ▼-15.63% 0 9 9 489 5.3 5.5 1100 4.2
TXO 201804 12100 Put - - - - 1500 - - 0 0 0 0 1320 1560 - -
TXO 201804 12200 Call 4.9 4.9 4.3 4.7 4.7 ▼-0.6 ▼-11.32% 0 61 61 409 1.2 4.7 1100 1
TXO 201804 12200 Put - - - - 1590 - - 0 0 0 0 1420 1700 - -
TXO 201804 12300 Call 3.9 3.9 3.9 3.9 3.9 ▼-0.5 ▼-11.36% 0 50 50 89 1.2 3.9 460 2.2
TXO 201804 12300 Put - - - - 1690 - - 0 0 0 0 1560 1760 - -
TXO 201804 12400 Call 3.2 3.5 3 3.3 3.3 ▼-0.4 ▼-10.81% 0 89 89 809 0.2 3.3 1090 1.6
TXO 201804 12400 Put 1800 1800 1800 1800 1790 ▲+50 ▲+ 2.86% 0 2 2 1 1620 1800 1800 1800
TXO 201804 12500 Call 2.8 2.8 2.8 2.8 2.8 ▼-0.4 ▼-12.50% 0 1 1 40 0.2 2.8 25 1
TXO 201804 12500 Put - - - - 1890 - - 0 0 0 0 1720 1940 - -
TXO 201804 12600 Call - - - - 2.4 - - 2 0 2 32 0.2 2.4 430 0.8
TXO 201804 12600 Put - - - - 1990 - - 0 0 0 0 1820 2100 - -
TXO 201804 12700 Call - - - - 2 - - 0 0 0 207 0.2 2 12 2.1
TXO 201804 12700 Put - - - - 2090 - - 0 0 0 0 1960 2200 - -
TXO 201804 12800 Call 1.7 1.7 1.7 1.7 1.7 ▼-0.2 ▼-10.53% 3 5 8 16 0.2 1.7 427 1.2
TXO 201804 12800 Put - - - - 2190 - - 0 0 0 0 2040 2300 - -
TXO 201804 12900 Call - - - - 1.2 - - 9 0 9 59 1 1.4 8 1.1
TXO 201804 12900 Put - - - - 2290 - - 0 0 0 0 2140 2400 - -
TXO 201804 13000 Call 1.6 1.6 1.4 1.4 1.1 ▲+0.2 ▲+ 16.67% 4 7 11 135 1 1.2 995 0.4
TXO 201804 13000 Put - - - - 2390 - - 0 0 0 0 2240 2500 - -
TXO 201805 9100 Call - - - - 1540 - - 0 0 0 0 1400 1700 - -
TXO 201805 9100 Put 57 57 51 52 52 ▲+13.5 ▲+ 35.06% 0 19 19 15 34 55 57 51
TXO 201805 9200 Call - - - - 1450 - - 0 0 0 0 1310 1600 - -
TXO 201805 9200 Put 55 61 55 61 61 ▲+13 ▲+ 27.08% 0 4 4 4 59 66 61 55
TXO 201805 9300 Call - - - - 1360 - - 0 0 0 0 1220 1510 - -
TXO 201805 9300 Put 68 68 68 68 68 ▲+9 ▲+ 15.25% 0 6 6 6 36.5 69 68 68
TXO 201805 9400 Call - - - - 1270 - - 0 0 0 0 1130 1410 - -
TXO 201805 9400 Put 71 77 71 77 77 ▲+5 ▲+ 6.94% 0 67 67 67 41.5 133 77 71
TXO 201805 9500 Call - - - - 1180 - - 0 0 0 0 1040 1320 - -
TXO 201805 9500 Put - - - - 86 - - 0 0 0 0 86 143 - -
TXO 201805 9600 Call - - - - 1090 - - 0 0 0 0 960 1230 - -
TXO 201805 9600 Put 100 100 100 100 100 ▼-5 ▼-4.76% 0 1 1 1 94 154 100 100
TXO 201805 9700 Call - - - - 1010 - - 0 0 0 0 875 1140 - -
TXO 201805 9700 Put 116 118 107 114 114 ▼-11 ▼-8.80% 0 26 26 25 113 114 118 107
TXO 201805 9800 Call - - - - 925 - - 0 0 0 0 800 1050 - -
TXO 201805 9800 Put 117 126 117 126 126 ▼-21 ▼-14.29% 0 112 112 101 125 182 126 117
TXO 201805 9900 Call - - - - 825 - - 0 0 0 0 720 965 - -
TXO 201805 9900 Put 132 132 132 132 132 ▼-41 ▼-23.70% 0 5 5 5 92 199 132 132
TXO 201805 10000 Call - - - - 755 - - 0 0 0 0 655 880 - -
TXO 201805 10000 Put 153 171 153 164 164 ▼-37 ▼-18.41% 0 56 56 35 163 219 171 153
TXO 201805 10100 Call - - - - 680 - - 0 0 0 0 565 795 - -
TXO 201805 10100 Put 186 192 186 192 192 ▼-41 ▼-17.60% 0 3 3 3 134 241 192 186
TXO 201805 10200 Call - - - - 610 - - 0 0 0 0 520 715 - -
TXO 201805 10200 Put 217 217 217 217 217 ▼-50 ▼-18.73% 0 2 2 2 166 270 217 217
TXO 201805 10300 Call - - - - 540 - - 0 0 0 0 435 640 - -
TXO 201805 10300 Put 239 243 239 243 243 ▼-62 ▼-20.33% 0 26 26 26 239 305 243 239
TXO 201805 10400 Call 482 482 458 458 470 ▼-26 ▼-5.37% 0 2 2 1 374 570 482 458
TXO 201805 10400 Put 262 278 255 277 277 ▼-70 ▼-20.17% 0 83 83 65 216 344 278 255
TXO 201805 10500 Call 400 400 400 400 408 ▼-25 ▼-5.88% 0 1 1 1 318 496 400 400
TXO 201805 10500 Put 313 315 310 315 315 ▼-76 ▼-19.44% 0 61 61 35 246 388 315 310
TXO 201805 10600 Call 360 360 337 349 349 ▼-22 ▼-5.93% 0 124 124 120 267 355 360 337
TXO 201805 10600 Put 339 355 336 355 355 ▼-84 ▼-19.13% 0 29 29 29 281 437 355 336
TXO 201805 10700 Call - - - - 295 - - 0 0 0 0 222 371 - -
TXO 201805 10700 Put 408 408 408 408 402 ▼-82 ▼-16.73% 0 1 1 1 321 492 408 408
TXO 201805 10800 Call 283 283 232 240 240 ▼-36 ▼-13.04% 0 15 15 14 183 283 283 232
TXO 201805 10800 Put 454 465 447 450 450 ▼-95 ▼-17.43% 0 7 7 6 367 555 465 447
TXO 201805 10900 Call - - - - 217 - - 0 0 0 0 149 256 - -
TXO 201805 10900 Put - - - - 520 - - 0 0 0 0 417 620 - -
TXO 201805 11000 Call - - - - 184 - - 0 0 0 0 112 219 - -
TXO 201805 11000 Put - - - - 585 - - 0 0 0 0 487 685 - -
TXO 201805 11100 Call - - - - 156 - - 0 0 0 0 87 133 - -
TXO 201805 11100 Put - - - - 660 - - 0 0 0 0 535 765 - -
TXO 201805 11200 Call 100 105 98 102 102 ▼-39 ▼-27.66% 0 4 4 4 53 159 105 98
TXO 201805 11200 Put - - - - 710 - - 0 0 0 0 605 840 - -
TXO 201805 11300 Call 80 80 78 78 78 ▼-39 ▼-33.33% 0 35 35 35 43 138 80 78
TXO 201805 11300 Put - - - - 785 - - 0 0 0 0 670 930 - -
TXO 201805 11400 Call 67 67 62 62 62 ▼-35 ▼-36.08% 0 9 9 9 32 88 67 62
TXO 201805 11400 Put - - - - 870 - - 0 0 0 0 750 1020 - -
TXO 201805 11500 Call 46 49 46 48 48 ▼-31 ▼-39.24% 0 13 13 11 30 49 49 46
TXO 201805 11500 Put - - - - 955 - - 0 0 0 0 825 1110 - -
TXO 201805 11600 Call 34.5 38.5 34.5 35.5 35.5 ▼-28.5 ▼-44.53% 0 8 8 8 21 41 38.5 34.5
TXO 201805 11600 Put - - - - 1040 - - 0 0 0 0 905 1200 - -
TXO 201805 11700 Call 26.5 30 26.5 30 30 ▼-22 ▼-42.31% 0 5 5 4 17 31.5 30 26.5
TXO 201805 11700 Put - - - - 1140 - - 0 0 0 0 990 1290 - -
TXO 201805 11800 Call 21 24.5 21 21 21 ▼-20.5 ▼-49.40% 0 10 10 5 13.5 24.5 24.5 21
TXO 201805 11800 Put - - - - 1230 - - 0 0 0 0 1080 1390 - -
TXO 201805 11900 Call 19.5 19.5 19.5 19.5 19 ▼-13.5 ▼-40.91% 0 16 16 16 11 19 19.5 19.5
TXO 201805 11900 Put - - - - 1320 - - 0 0 0 0 1170 1480 - -
TXO 201805 12000 Call 15.5 15.5 15.5 15.5 15.5 ▼-10.5 ▼-40.38% 0 1 1 1 8.5 15.5 15.5 15.5
TXO 201805 12000 Put - - - - 1420 - - 0 0 0 0 1260 1580 - -
TXO 201805 12100 Call 13 13 13 13 13 ▼-7.5 ▼-36.59% 0 5 5 5 6.5 13.5 13 13
TXO 201805 12100 Put - - - - 1520 - - 0 0 0 0 1360 1680 - -
TXO 201805 12200 Call 11 11.5 11 11.5 10.5 ▼-4.5 ▼-28.13% 0 3 3 3 10 11 11.5 11
TXO 201805 12200 Put - - - - 1620 - - 0 0 0 0 1450 1770 - -
TXO 201805 12300 Call 9.3 9.4 9.3 9.4 9.3 ▼-3.1 ▼-24.80% 0 5 5 5 1.5 9.3 9.4 9.3
TXO 201805 12300 Put - - - - 1710 - - 0 0 0 0 1540 1870 - -
TXO 201805 12400 Call 8.5 8.5 8.5 8.5 8 ▼-1.2 ▼-12.37% 0 1 1 1 1 8 8.5 8.5
TXO 201805 12400 Put - - - - 1810 - - 0 0 0 0 1640 1960 - -
TXO 201806 8200 Call - - - - 2400 - - 0 0 0 2 2300 2570 2500 2500
TXO 201806 8200 Put 35 41 31 34 34 ▲+4 ▲+ 13.33% 19 308 327 8027 32 34 1100 4.1
TXO 201806 8400 Call - - - - 2210 - - 0 0 0 1 2100 2370 2300 2300
TXO 201806 8400 Put 40 48 35.5 41 40 ▲+4 ▲+ 10.81% 0 26 26 1464 39 40.5 1100 7.9
TXO 201806 8600 Call - - - - 2020 - - 0 0 0 2 1900 2180 2200 2200
TXO 201806 8600 Put 46 49 46 49 49 ▲+5.5 ▲+ 12.64% 0 11 11 3130 47 54 1110 2
TXO 201806 8800 Call - - - - 1830 - - 0 0 0 13 1700 1990 2870 1580
TXO 201806 8800 Put 56 60 56 60 60 ▲+5 ▲+ 9.09% 0 41 41 1903 57 60 995 2.2
TXO 201806 9000 Call 1860 1860 1860 1860 1650 ▲+160 ▲+ 9.41% 0 1 1 19 1530 1800 2730 1160
TXO 201806 9000 Put 60 75 60 75 75 ▲+7 ▲+ 10.29% 14 43 57 2170 74 75 995 15
TXO 201806 9200 Call - - - - 1460 - - 0 0 0 12 1330 1600 2490 1010
TXO 201806 9200 Put 90 90 86 86 86 ▲+2 ▲+ 2.38% 0 4 4 2322 52 141 1120 4.2
TXO 201806 9400 Call 1250 1250 1250 1250 1280 ▼-80 ▼-6.02% 0 1 1 15 1200 1400 2360 840
TXO 201806 9400 Put 100 112 100 108 108 ▲+9 ▲+ 9.09% 6 6 12 5359 100 124 1140 22.5
TXO 201806 9600 Call - - - - 1100 - - 0 0 0 78 1000 1250 2120 775
TXO 201806 9600 Put 132 139 126 128 128 ▲+8 ▲+ 6.67% 33 55 88 5344 85 137 1150 29
TXO 201806 9800 Call - - - - 945 - - 0 0 0 53 835 1080 2230 675
TXO 201806 9800 Put 174 174 174 174 174 ▲+9 ▲+ 5.45% 31 72 103 5873 166 200 1170 36
TXO 201806 10000 Call 800 800 795 795 785 ▼-45 ▼-5.36% 0 6 6 138 710 900 1760 540
TXO 201806 10000 Put 300 300 211 212 212 ▲+6 ▲+ 2.91% 12 76 88 4325 211 260 1190 50
TXO 201806 10200 Call - - - - 640 - - 0 0 0 103 635 750 1900 406
TXO 201806 10200 Put 142 270 142 268 268 ▲+10 ▲+ 3.88% 33 205 238 2130 266 331 1230 62
TXO 201806 10400 Call - - - - 510 - - 0 0 0 246 424 545 1740 237
TXO 201806 10400 Put 339 339 334 337 337 ▲+18 ▲+ 5.64% 31 255 286 2155 298 344 1270 60
TXO 201806 10600 Call 420 420 414 414 414 ▼-25 ▼-5.69% 25 2 27 576 320 482 1610 100
TXO 201806 10600 Put 425 425 420 420 440 ▲+15 ▲+ 3.70% 0 14 14 633 411 510 1340 90
TXO 201806 10800 Call 295 295 285 287 287 ▼-46 ▼-13.81% 53 36 89 1423 245 319 1490 70
TXO 201806 10800 Put 520 565 515 515 515 ▲+16 ▲+ 3.21% 1 7 8 223 443 625 1420 151
TXO 201806 11000 Call 215 220 205 214 214 ▼-18 ▼-7.76% 0 91 91 2360 207 220 1390 52
TXO 201806 11000 Put 650 650 650 650 640 ▲+55 ▲+ 9.24% 0 2 2 221 550 700 1520 256
TXO 201806 11200 Call 150 154 150 153 153 ▼-14 ▼-8.38% 2 11 13 2518 145 153 1300 47
TXO 201806 11200 Put - - - - 780 - - 0 0 0 774 680 900 1400 346
TXO 201806 11400 Call 96 110 96 101 101 ▼-4 ▼-3.81% 27 50 77 3440 91 104 1220 25
TXO 201806 11400 Put - - - - 925 - - 0 0 0 91 820 1070 1510 448
TXO 201806 11600 Call 68 77 67 67 67 ▼-6 ▼-8.22% 13 140 153 5317 61 73 1180 16
TXO 201806 11600 Put - - - - 1090 - - 0 0 0 41 965 1200 1480 585
TXO 201806 11800 Call 48 50 45 47 47 ▼-7 ▼-12.96% 2 51 53 4637 45 51 1150 9.8
TXO 201806 11800 Put - - - - 1270 - - 0 0 0 0 1130 1400 - -
TXO 201806 12000 Call 32 33 31 31.5 31.5 ▼-3.5 ▼-10.00% 3 16 19 4573 31 35 1130 6.1
TXO 201806 12000 Put - - - - 1450 - - 0 0 0 6 1300 1600 2260 1000
TXO 201806 12200 Call 21.5 21.5 21.5 21.5 21.5 ▼-2.5 ▼-10.42% 2 2 4 2481 21 45 1110 4.1
TXO 201806 12200 Put - - - - 1640 - - 0 0 0 8 1500 1790 2440 630
TXO 201806 12400 Call 17 17 15 15 15 ▼-2 ▼-11.76% 2 10 12 1244 14.5 49 1100 2.2
TXO 201806 12400 Put - - - - 1840 - - 0 0 0 0 1700 1990 - -
TXO 201806 12600 Call 12 12 11.5 11.5 11.5 ▼-1 ▼-8.00% 0 24 24 566 11 35 443 1
TXO 201806 12600 Put - - - - 2030 - - 0 0 0 0 1900 2190 - -
TXO 201806 12800 Call 8.2 8.2 8.2 8.2 8.2 ▼-0.8 ▼-8.89% 1 2 3 598 3 30 436 1.2
TXO 201806 12800 Put - - - - 2230 - - 0 0 0 0 2100 2390 - -
TXO 201806 13000 Call - - - - 6.8 - - 0 0 0 1143 3 49 1050 0.9
TXO 201806 13000 Put - - - - 2430 - - 0 0 0 0 2300 2580 - -
TXO 201806 13200 Call - - - - 5.5 - - 0 0 0 4846 5.5 49 1050 0.7
TXO 201806 13200 Put - - - - 2630 - - 0 0 0 0 2500 2780 - -
TXO 201806 13400 Call - - - - 4.6 - - 1 0 1 251 2 48.5 450 0.1
TXO 201806 13400 Put - - - - 2820 - - 0 0 0 0 2700 2980 - -
TXO 201806 13600 Call 3.7 3.7 3.7 3.7 3.7 0 0% 127 1 128 401 3.1 18 424 0.1
TXO 201806 13600 Put - - - - 3020 - - 0 0 0 0 2900 3180 - -
TXO 201809 8200 Call - - - - 2050 - - 0 0 0 0 1910 2200 - -
TXO 201809 8200 Put 90 90 85 87 87 ▲+7 ▲+ 8.75% 52 88 140 3886 85 87 1130 4.2
TXO 201809 8400 Call - - - - 1870 - - 0 0 0 0 1730 2000 2100 1900
TXO 201809 8400 Put 110 110 105 105 105 ▲+7 ▲+ 7.14% 26 4 30 1566 98 106 1140 16
TXO 201809 8600 Call - - - - 1690 - - 0 0 0 1 1550 1800 2000 1700
TXO 201809 8600 Put 107 124 107 124 124 ▲+4 ▲+ 3.33% 34 13 47 743 110 128 1140 30
TXO 201809 8800 Call - - - - 1520 - - 0 0 0 1 1400 1650 1600 1600
TXO 201809 8800 Put 150 150 147 150 150 ▲+10 ▲+ 7.14% 0 37 37 1851 148 160 1160 26
TXO 201809 9000 Call - - - - 1350 - - 0 0 0 1 1220 1480 1700 1400
TXO 201809 9000 Put 209 209 184 184 184 ▲+8 ▲+ 4.55% 0 7 7 2459 177 209 1180 38
TXO 201809 9200 Call - - - - 1190 - - 0 0 0 1 1060 1300 1600 1600
TXO 201809 9200 Put 210 214 209 214 214 ▲+2 ▲+ 0.94% 1 31 32 1352 213 261 1200 56
TXO 201809 9400 Call - - - - 1030 - - 0 0 0 0 935 1150 - -
TXO 201809 9400 Put - - - - 257 - - 2 0 2 2303 248 266 1230 56
TXO 201809 9600 Call - - - - 875 - - 0 0 0 24 805 995 1400 500
TXO 201809 9600 Put 299 302 299 302 302 ▲+3 ▲+ 1.00% 6 2 8 808 259 367 1270 95
TXO 201809 9800 Call - - - - 735 - - 0 0 0 115 655 850 1200 500
TXO 201809 9800 Put 360 360 360 360 362 ▼-5 ▼-1.37% 0 1 1 1308 362 423 1310 119
TXO 201809 10000 Call 620 625 620 625 625 ▼-45 ▼-6.72% 0 14 14 107 605 715 1500 360
TXO 201809 10000 Put 445 445 445 445 445 ▲+8 ▲+ 1.83% 1 7 8 732 434 460 1360 154
TXO 201809 10200 Call - - - - 505 - - 5 0 5 320 499 595 1410 140
TXO 201809 10200 Put 530 530 530 530 530 ▲+20 ▲+ 3.92% 3 23 26 596 469 620 1430 200
TXO 201809 10400 Call 410 410 410 410 410 ▼-39 ▼-8.69% 14 2 16 158 401 488 1260 195
TXO 201809 10400 Put 630 630 630 630 630 ▲+15 ▲+ 2.44% 0 5 5 2078 560 735 1520 266
TXO 201809 10600 Call 318 318 318 318 318 ▼-37 ▼-10.42% 12 4 16 160 315 394 1220 92
TXO 201809 10600 Put - - - - 740 - - 0 0 0 260 670 860 1610 347
TXO 201809 10800 Call - - - - 248 - - 11 0 11 384 245 317 1400 91
TXO 201809 10800 Put 900 900 900 900 870 ▲+65 ▲+ 7.78% 0 1 1 426 825 995 1710 430
TXO 201809 11000 Call 191 199 190 195 195 ▼-21 ▼-9.72% 0 5 5 683 190 252 1330 59
TXO 201809 11000 Put - - - - 1020 - - 0 0 0 61 950 1140 1840 550
TXO 201809 11200 Call 150 205 144 144 144 ▼-16 ▼-10.00% 8 16 24 2162 143 150 1260 40
TXO 201809 11200 Put - - - - 1160 - - 0 0 0 107 1060 1300 1980 675
TXO 201809 11400 Call 117 118 108 108 108 ▼-12 ▼-10.00% 7 106 113 1862 107 120 1210 26
TXO 201809 11400 Put - - - - 1330 - - 0 0 0 72 1220 1480 2130 820
TXO 201809 11600 Call 81 81 78 78 78 ▼-12 ▼-13.33% 0 27 27 852 76 137 995 12.5
TXO 201809 11600 Put - - - - 1500 - - 0 0 0 6 1400 1650 1050 1050
TXO 201809 11800 Call 57 57 57 57 57 ▼-8 ▼-12.31% 0 25 25 1921 56 62 1150 11
TXO 201809 11800 Put - - - - 1670 - - 0 0 0 1 1550 1800 1900 1900
TXO 201809 12000 Call 44 45.5 43 44 44 ▼-1 ▼-2.22% 2 19 21 1136 42 44 1130 5.2
TXO 201809 12000 Put - - - - 1860 - - 0 0 0 0 1730 2000 - -
TXO 201809 12200 Call 35.5 35.5 31.5 31.5 31.5 ▼-4.5 ▼-12.50% 0 3 3 1322 30.5 33 655 4.8
TXO 201809 12200 Put - - - - 2050 - - 0 0 0 0 1910 2200 - -
TXO 201809 12400 Call 25 27 25 26 22.5 ▼-3.5 ▼-11.86% 0 19 19 686 21 24 600 4.3
TXO 201809 12400 Put - - - - 2240 - - 0 0 0 0 2100 2400 - -
TXO 201809 12600 Call 18 20 18 20 20 ▼-2 ▼-9.09% 3 5 8 1237 19.5 28.5 1100 0.8
TXO 201809 12600 Put - - - - 2430 - - 0 0 0 0 2300 2590 - -
TXO 201809 12800 Call 16 16 16 16 16 ▼-1 ▼-5.88% 0 12 12 1872 15.5 21.5 1100 0.5
TXO 201809 12800 Put - - - - 2630 - - 0 0 0 0 2500 2780 - -
TXO 201809 13000 Call - - - - 10.5 - - 0 0 0 1537 8.5 13 600 1.5
TXO 201809 13000 Put - - - - 2820 - - 0 0 0 0 2700 2980 - -
TXO 201809 13200 Call - - - - 9.5 - - 0 0 0 226 9.5 50 540 1.4
TXO 201809 13200 Put - - - - 3020 - - 0 0 0 0 2900 3180 - -
TXO 201809 13400 Call - - - - 6 - - 0 0 0 140 6 50 530 1.5
TXO 201809 13400 Put - - - - 3220 - - 0 0 0 0 3100 3380 - -
TXO 201809 13600 Call - - - - 5 - - 0 0 0 512 5 50 412 2.6
TXO 201809 13600 Put - - - - 3410 - - 0 0 0 0 3300 3580 - -
                    小計: 88268 345041 433309699587        
*成交量與未沖銷契約量均含鉅額交易成交之契約