群益期貨開戶 群益外匯開戶
選擇權 

法人

台指選

電子選

金融選

 

大額

台指選

電子選

金融選

支撐壓力

Put/Call比

台指選擇權收盤行情表

112年02月06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
202302W2
13400 Call - - - - 2020 - - 0 0 0 1 2000 2030 1890 1890
TXO
202302W2
13400 Put - - - - 0.1 - - 0 0 0 140 - 0.6 0.5 0.4
TXO
202302W2
13500 Call - - - - 1920 - - 0 0 0 0 1900 1930 - -
TXO
202302W2
13500 Put - - - - 0.1 - - 0 0 0 5 - 4.9 7.2 2.1
TXO
202302W2
13600 Call - - - - 1820 - - 0 0 0 0 1800 1830 - -
TXO
202302W2
13600 Put - - - - 0.1 - - 0 0 0 0 - 4.9 - -
TXO
202302W2
13700 Call - - - - 1720 - - 0 0 0 0 1700 1730 - -
TXO
202302W2
13700 Put - - - - 0.1 - - 0 0 0 11 - 5.3 1.5 0.6
TXO
202302W2
13800 Call - - - - 1620 - - 0 0 0 0 1600 1630 - -
TXO
202302W2
13800 Put - - - - 0.1 - - 0 0 0 32 - 6 5 0.6
TXO
202302W2
13900 Call - - - - 1520 - - 0 0 0 1 1500 1530 1410 1410
TXO
202302W2
13900 Put - - - - 0.1 - - 0 0 0 1 - 10.5 1 1
TXO
202302W2
14000 Call - - - - 1420 - - 0 0 0 0 1400 1430 - -
TXO
202302W2
14000 Put - - - - 0.1 - - 0 0 0 80 - 5 12 0.8
TXO
202302W2
14100 Call - - - - 1320 - - 0 0 0 0 1300 1330 - -
TXO
202302W2
14100 Put - - - - 0.1 - - 0 0 0 168 - 5.3 4.8 0.6
TXO
202302W2
14200 Call - - - - 1220 - - 0 0 0 0 1200 1230 - -
TXO
202302W2
14200 Put 0.2 0.2 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 21 20 41 479 - 1 5 0.1
TXO
202302W2
14300 Call - - - - 1120 - - 0 0 0 1 1100 1130 1030 1030
TXO
202302W2
14300 Put 0.2 0.2 0.2 0.2 0.2 ▼-0.2 ▼-50.00% 2 1 3 273 0.1 0.7 6 0.2
TXO
202302W2
14400 Call - - - - 1020 - - 0 0 0 0 1000 1030 - -
TXO
202302W2
14400 Put 0.4 0.4 0.2 0.2 0.2 ▼-0.4 ▼-66.67% 21 18 39 1218 - 1.9 7 0.2
TXO
202302W2
14500 Call - - - - 920 - - 0 0 0 0 835 925 910 895
TXO
202302W2
14500 Put 0.3 0.6 0.2 0.2 0.2 ▼-0.5 ▼-71.43% 75 47 122 1667 - 0.6 30 0.2
TXO
202302W2
14550 Call - - - - 870 - - 0 0 0 0 850 875 - -
TXO
202302W2
14550 Put 0.3 0.3 0.2 0.2 0.2 ▼-0.5 ▼-71.43% 109 15 124 1630 - 1.3 12 0.2
TXO
202302W2
14600 Call - - - - 820 - - 1 0 1 3 735 825 965 720
TXO
202302W2
14600 Put 1.5 1.5 0.3 0.4 0.4 ▼-0.3 ▼-42.86% 80 18 98 1167 0.2 1.1 30 0.3
TXO
202302W2
14650 Call - - - - 770 - - 0 0 0 0 750 775 - -
TXO
202302W2
14650 Put 0.5 0.5 0.4 0.4 0.4 ▼-0.4 ▼-50.00% 5 30 35 532 0.3 0.9 19.5 0.4
TXO
202302W2
14700 Call - - - - 720 - - 1 0 1 3 635 725 865 760
TXO
202302W2
14700 Put 0.6 0.8 0.4 0.5 0.5 ▼-0.4 ▼-44.44% 50 45 95 866 0.5 0.9 19.5 0.4
TXO
202302W2
14750 Call - - - - 670 - - 0 0 0 2 650 675 845 845
TXO
202302W2
14750 Put 1.1 1.1 0.5 0.6 0.6 ▼-0.5 ▼-45.45% 29 183 212 822 0.3 0.8 23 0.5
TXO
202302W2
14800 Call 630 630 610 610 620 ▼-180 ▼-22.78% 1 3 4 11 525 625 765 510
TXO
202302W2
14800 Put 0.8 1.4 0.5 0.5 0.8 ▼-0.8 ▼-61.54% 393 407 800 2248 0.5 1.1 30.5 0.5
TXO
202302W2
14850 Call - - - - 570 - - 0 0 0 1 472 575 585 585
TXO
202302W2
14850 Put 1.4 1.6 0.6 1 1 ▼-0.5 ▼-33.33% 121 152 273 1460 1 1.2 37 0.6
TXO
202302W2
14900 Call - - - - 520 - - 0 0 0 34 423 525 725 420
TXO
202302W2
14900 Put 1.8 2 0.9 1.5 1.5 ▼-0.3 ▼-16.67% 582 616 1198 3418 0.8 1.4 58 0.9
TXO
202302W2
14950 Call - - - - 473 - - 2 0 2 21 377 477 630 458
TXO
202302W2
14950 Put 2.1 2.5 1.1 1.8 1.8 ▼-0.6 ▼-25.00% 547 910 1457 3187 1 1.8 55 1.1
TXO
202302W2
15000 Call 500 500 408 408 424 ▼-182 ▼-30.85% 15 202 217 195 328 426 635 321
TXO
202302W2
15000 Put 2.5 3.5 1.6 2.7 2.7 ▼-0.5 ▼-15.63% 1199 1913 3112 5537 2.6 2.7 68 1.6
TXO
202302W2
15050 Call - - - - 375 - - 0 0 0 77 279 378 610 319
TXO
202302W2
15050 Put 3.5 4.7 2.2 3.7 3.7 ▼-0.3 ▼-7.50% 594 1776 2370 3705 3.4 4 81 2.1
TXO
202302W2
15100 Call 377 397 317 317 326 ▼-173 ▼-35.31% 7 36 43 98 231 330 570 250
TXO
202302W2
15100 Put 5.5 7 3.3 5.4 5.4 ▼-0.1 ▼-1.82% 1472 6812 8284 6219 5.4 5.9 98 2.9
TXO
202302W2
15150 Call 315 315 271 279 279 ▼-164 ▼-37.02% 6 27 33 93 184 283 525 214
TXO
202302W2
15150 Put 6.7 10.5 5.1 8.5 8.5 ▲+0.9 ▲+11.84% 1808 5466 7274 5299 8.1 9 116 4
TXO
202302W2
15200 Call 313 313 219 232 232 ▼-166 ▼-41.71% 117 584 701 401 208 234 456 179
TXO
202302W2
15200 Put 10.5 16 8.5 14 14 ▲+3.5 ▲+33.33% 4305 9194 13499 9760 13.5 14 136 6
TXO
202302W2
15250 Call 233 243 177 185 192 ▼-164 ▼-46.99% 18 262 280 246 176 277 423 151
TXO
202302W2
15250 Put 15 23 11 21.5 21.5 ▲+7 ▲+48.28% 4834 6217 11051 5870 20.5 21.5 153 8.5
TXO
202302W2
15300 Call 233 233 137 147 147 ▼-158 ▼-51.80% 205 3184 3389 819 143 147 380 127
TXO
202302W2
15300 Put 20 34 19.5 31.5 31.5 ▲+11 ▲+53.66% 9299 14063 23362 9559 31 32 181 12
TXO
202302W2
15350 Call 182 184 103 111 111 ▼-155 ▼-58.27% 484 2730 3214 1407 110 112 340 103
TXO
202302W2
15350 Put 28.5 49.5 28.5 46.5 46.5 ▲+18.5 ▲+66.07% 7430 14585 22015 5457 46 46.5 198 17.5
TXO
202302W2
15400 Call 145 150 74 80 80 ▼-142 ▼-63.96% 2153 10272 12425 2928 79 81 296 74
TXO
202302W2
15400 Put 42 70 41 67 67 ▲+29 ▲+76.32% 13400 21392 34792 7706 66 67 240 25.5
TXO
202302W2
15450 Call 115 119 51 56 56 ▼-130 ▼-69.89% 3198 14284 17482 4039 55 57 257 51
TXO
202302W2
15450 Put 56 97 56 92 92 ▲+41 ▲+80.39% 12032 15313 27345 3647 91 92 275 35
TXO
202302W2
15500 Call 90 90 33 37.5 37.5 ▼-112.5 ▼-75.00% 6241 22062 28303 6848 36.5 37.5 216 33
TXO
202302W2
15500 Put 77 130 76 122 122 ▲+57 ▲+87.69% 13185 14800 27985 4248 122 124 315 45.5
TXO
202302W2
15550 Call 69 69 20 23 23 ▼-97 ▼-80.83% 8731 17897 26628 5215 22.5 23.5 181 20
TXO
202302W2
15550 Put 102 167 101 159 159 ▲+74 ▲+87.06% 12848 7536 20384 2423 158 160 311 60
TXO
202302W2
15600 Call 45 45 11.5 13.5 13.5 ▼-79.5 ▼-85.48% 16205 22106 38311 9545 12.5 13.5 150 11.5
TXO
202302W2
15600 Put 130 209 130 199 199 ▲+91 ▲+84.26% 12746 5877 18623 2276 199 200 393 76
TXO
202302W2
15650 Call 33 33 6.3 7.4 7.4 ▼-62.6 ▼-89.43% 11224 14567 25791 8641 7.1 7.5 120 6.3
TXO
202302W2
15650 Put 162 251 162 241 241 ▲+106 ▲+78.52% 3579 2468 6047 830 235 244 388 97
TXO
202302W2
15700 Call 21 21 3.6 4.2 4.2 ▼-47.8 ▼-91.92% 16875 16715 33590 10972 4 4.3 148 3.6
TXO
202302W2
15700 Put 202 299 202 290 290 ▲+125 ▲+75.76% 3006 851 3857 865 281 291 470 120
TXO
202302W2
15750 Call 13.5 14.5 2.3 2.7 2.7 ▼-34.3 ▼-92.70% 9961 9497 19458 6032 2.6 2.9 73 2.3
TXO
202302W2
15750 Put 255 346 255 334 334 ▲+135 ▲+67.84% 991 228 1219 209 326 427 476 151
TXO
202302W2
15800 Call 6 6.9 1.7 1.9 1.9 ▼-22.6 ▼-92.24% 10854 10326 21180 6574 1.8 1.9 80 1.7
TXO
202302W2
15800 Put 282 391 282 379 381 ▲+139 ▲+57.92% 335 256 591 228 295 399 535 181
TXO
202302W2
15850 Call 4.8 4.9 1.2 1.4 1.4 ▼-15.1 ▼-91.52% 5114 8070 13184 5731 1.1 1.3 40.5 1.2
TXO
202302W2
15850 Put 359 445 359 431 431 ▲+152 ▲+54.48% 210 25 235 79 426 442 450 228
TXO
202302W2
15900 Call 3 3 0.9 1 1 ▼-9.5 ▼-90.48% 3290 6547 9837 5867 1 1.1 31 0.9
TXO
202302W2
15900 Put 420 486 420 486 480 ▲+161 ▲+49.54% 73 137 210 201 476 575 600 265
TXO
202302W2
15950 Call 1.5 1.7 0.7 0.8 0.8 ▼-6 ▼-88.24% 1231 4650 5881 2163 0.5 0.9 20.5 0.7
TXO
202302W2
15950 Put 480 510 480 500 530 ▲+128 ▲+34.41% 7 6 13 37 525 625 575 320
TXO
202302W2
16000 Call 1.2 1.3 0.6 0.6 0.6 ▼-3.7 ▼-86.05% 1556 4171 5727 4793 0.6 0.7 18 0.6
TXO
202302W2
16000 Put 545 585 525 585 580 ▲+166 ▲+39.62% 22 4 26 99 575 605 595 350
TXO
202302W2
16050 Call 1.1 1.1 0.4 0.4 0.4 ▼-2.7 ▼-87.10% 311 442 753 973 0.4 0.6 4.5 0.4
TXO
202302W2
16050 Put - - - - 630 - - 0 0 0 20 625 650 466 466
TXO
202302W2
16100 Call 0.7 0.9 0.4 0.5 0.4 ▼-1.8 ▼-78.26% 680 577 1257 3784 0.3 0.5 11.5 0.4
TXO
202302W2
16100 Put 640 640 640 640 680 ▲+125 ▲+24.27% 4 1 5 7 675 775 640 486
TXO
202302W2
16200 Call 0.6 0.6 0.2 0.4 0.4 ▼-0.9 ▼-69.23% 137 232 369 2488 0.3 0.5 7.6 0.2
TXO
202302W2
16200 Put - - - - 780 - - 1 0 1 8 775 875 870 580
TXO
202302W2
16300 Call 0.4 0.5 0.2 0.3 0.3 ▼-0.4 ▼-57.14% 74 517 591 1253 0.2 0.4 4.6 0.2
TXO
202302W2
16300 Put - - - - 880 - - 0 0 0 6 875 975 925 650
TXO
202302W2
16400 Call 0.5 0.5 0.1 0.1 0.2 ▼-0.4 ▼-80.00% 1 723 724 164 - 0.4 2.5 0.1
TXO
202302W2
16400 Put - - - - 980 - - 0 0 0 0 975 1000 - -
TXO
202302W2
16500 Call 0.2 0.2 0.2 0.2 0.2 0 0% 103 606 709 192 - 0.6 1.7 0.2
TXO
202302W2
16500 Put - - - - 1080 - - 0 0 0 0 1070 1100 - -
TXO
202302W2
16600 Call - - - - 0.1 - - 0 0 0 2 - 3.4 0.9 0.3
TXO
202302W2
16600 Put - - - - 1180 - - 0 0 0 0 1170 1200 - -
TXO
202302W2
16700 Call - - - - 0.1 - - 0 0 0 0 - 3.4 - -
TXO
202302W2
16700 Put - - - - 1280 - - 0 0 0 0 1270 1300 - -
TXO
202302W2
16800 Call - - - - 0.1 - - 0 0 0 0 - 2.8 - -
TXO
202302W2
16800 Put - - - - 1380 - - 0 0 0 0 1370 1400 - -
TXO
202302W2
16900 Call - - - - 0.1 - - 0 0 0 0 - 3.9 - -
TXO
202302W2
16900 Put - - - - 1480 - - 0 0 0 0 1470 1500 - -
TXO
202302W2
17000 Call 12.5 12.5 12.5 12.5 0.1 ▲+12.4 - 0 1 1 1 - 0.7 12.5 12.5
TXO
202302W2
17000 Put - - - - 1580 - - 0 0 0 1 1570 1600 1440 1440
TXO
202302W2
17100 Call - - - - 0.1 - - 0 0 0 0 - 1.4 - -
TXO
202302W2
17100 Put - - - - 1680 - - 0 0 0 0 1670 1700 - -
TXO
202302W2
17200 Call 0.1 10 0.1 0.7 0.1 ▲+0.6 - 0 9 9 8 - 0.6 10 0.1
TXO
202302W2
17200 Put - - - - 1780 - - 0 0 0 0 1770 1800 - -
TXO
202302
11900 Call 3540 3540 3520 3520 3510 ▼-160 ▼-4.35% 0 2 2 851 3490 3510 3690 2450
TXO
202302
11900 Put - - - - 0.1 - - 8 0 8 1087 0.1 3.9 17.5 0.2
TXO
202302
12000 Call - - - - 3410 - - 0 0 0 22 3390 3410 3430 2160
TXO
202302
12000 Put - - - - 0.1 - - 6 0 6 814 - 5.6 29.5 0.2
TXO
202302
12100 Call - - - - 3310 - - 0 0 0 69 3290 3310 3310 2250
TXO
202302
12100 Put - - - - 0.1 - - 0 0 0 203 - 4 32.5 0.4
TXO
202302
12200 Call - - - - 3210 - - 0 0 0 6 3190 3220 3250 1960
TXO
202302
12200 Put - - - - 0.1 - - 0 0 0 321 - 7.8 72 0.3
TXO
202302
12300 Call - - - - 3110 - - 0 0 0 1 3090 3120 2050 2050
TXO
202302
12300 Put - - - - 0.1 - - 0 0 0 131 - 2 107 0.3
TXO
202302
12400 Call - - - - 3010 - - 0 0 0 84 2990 3010 3000 1780
TXO
202302
12400 Put - - - - 0.1 - - 0 0 0 135 0.1 2 103 0.9
TXO
202302
12500 Call - - - - 2910 - - 0 0 0 3 2890 2920 2170 1860
TXO
202302
12500 Put 0.2 0.2 0.2 0.2 0.2 ▼-0.3 ▼-60.00% 0 10 10 375 0.1 2 111 0.2
TXO
202302
12600 Call - - - - 2810 - - 0 0 0 0 2790 2820 1760 1590
TXO
202302
12600 Put 0.6 0.6 0.6 0.6 0.2 0 0% 0 4 4 225 - 2 130 0.4
TXO
202302
12700 Call - - - - 2710 - - 0 0 0 1 2690 2720 1670 1240
TXO
202302
12700 Put 0.5 0.5 0.2 0.2 0.2 ▼-0.4 ▼-66.67% 5 27 32 173 - 2 120 0.2
TXO
202302
12800 Call - - - - 2610 - - 0 0 0 0 2590 2620 1570 1410
TXO
202302
12800 Put 0.3 0.3 0.3 0.3 0.3 ▼-0.4 ▼-57.14% 5 28 33 771 - 10 132 0.3
TXO
202302
12900 Call - - - - 2510 - - 0 0 0 2 2490 2520 1320 1170
TXO
202302
12900 Put 1 1 0.3 0.3 0.3 ▼-0.4 ▼-57.14% 2 25 27 289 - 1.5 173 0.3
TXO
202302
13000 Call - - - - 2410 - - 0 0 0 1 2390 2420 1380 1060
TXO
202302
13000 Put 0.6 0.6 0.3 0.3 0.3 ▼-0.4 ▼-57.14% 7 21 28 2969 0.3 0.7 163 0.3
TXO
202302
13100 Call - - - - 2310 - - 0 0 0 3 2290 2320 2320 1130
TXO
202302
13100 Put 0.5 0.5 0.5 0.5 0.4 ▼-0.3 ▼-37.50% 5 42 47 464 0.3 2.1 184 0.4
TXO
202302
13200 Call - - - - 2210 - - 0 0 0 0 2190 2220 - -
TXO
202302
13200 Put 1 1 0.4 0.4 0.4 ▼-0.5 ▼-55.56% 7 31 38 464 0.3 2.5 150 0.4
TXO
202302
13300 Call - - - - 2110 - - 0 0 0 3 2090 2120 2050 910
TXO
202302
13300 Put 1 1 1 1 1 0 0% 0 1 1 791 0.4 2 202 0.5
TXO
202302
13400 Call - - - - 2010 - - 0 0 0 0 1990 2020 1430 1370
TXO
202302
13400 Put - - - - 1 - - 5 0 5 447 0.5 1 202 1
TXO
202302
13500 Call - - - - 1910 - - 0 0 0 3 1890 1920 1370 805
TXO
202302
13500 Put 1 1.1 0.7 1.1 1.1 ▼-0.2 ▼-15.38% 22 115 137 1002 0.6 1.2 226 0.7
TXO
202302
13600 Call - - - - 1810 - - 0 0 0 0 1790 1820 1230 570
TXO
202302
13600 Put 1 1 1 1 1.2 ▼-1 ▼-50.00% 4 1 5 879 0.7 1.3 266 1
TXO
202302
13700 Call - - - - 1710 - - 0 0 0 2 1690 1720 1620 570
TXO
202302
13700 Put 1.3 1.3 1.3 1.3 1.3 ▼-0.7 ▼-35.00% 0 1 1 862 0.9 1.2 289 1.3
TXO
202302
13800 Call - - - - 1610 - - 0 0 0 14 1590 1620 1700 438
TXO
202302
13800 Put 1.7 1.7 1.2 1.7 1.3 ▼-0.3 ▼-15.00% 15 3 18 616 0.7 1.5 341 1.2
TXO
202302
13900 Call - - - - 1510 - - 1 0 1 75 1490 1510 1710 377
TXO
202302
13900 Put 2 2 1.3 1.3 1.3 ▼-0.9 ▼-40.91% 22 43 65 574 1.2 1.5 356 1.3
TXO
202302
14000 Call 1440 1440 1430 1430 1410 ▼-150 ▼-9.49% 0 4 4 87 1390 1410 1590 318
TXO
202302
14000 Put 2.6 2.7 1.5 2 2 ▼-0.7 ▼-25.93% 51 128 179 2457 1.5 2 410 1.5
TXO
202302
14100 Call - - - - 1310 - - 0 0 0 63 1290 1320 1460 270
TXO
202302
14100 Put 2.2 2.9 1.3 2 2 ▼-1.1 ▼-35.48% 83 98 181 1616 0.6 2.2 447 1.3
TXO
202302
14200 Call 1280 1280 1220 1220 1210 ▼-160 ▼-11.59% 3 5 8 90 1200 1220 1430 224
TXO
202302
14200 Put 3.7 3.7 2.1 2.6 2.6 ▼-0.9 ▼-25.71% 33 479 512 2764 1 2.8 515 2.1
TXO
202302
14300 Call - - - - 1110 - - 0 0 0 123 1090 1120 1290 182
TXO
202302
14300 Put 3.8 4.5 2.9 3.3 3.3 ▼-1.1 ▼-25.00% 16 941 957 4743 2.9 3.5 560 2.9
TXO
202302
14400 Call 1050 1050 1050 1050 1010 ▼-140 ▼-11.76% 0 1 1 252 900 1020 1200 150
TXO
202302
14400 Put 4.4 6 3.7 4.4 4.4 ▼-0.8 ▼-15.38% 95 1186 1281 2376 3.8 4.5 610 3.7
TXO
202302
14500 Call 905 905 905 905 915 ▼-185 ▼-16.97% 2 1 3 354 805 915 1150 118
TXO
202302
14500 Put 7 8 5.1 6.2 6.2 ▼-0.7 ▼-10.14% 446 3305 3751 10909 6.1 6.3 690 5.1
TXO
202302
14600 Call 850 860 815 860 815 ▼-130 ▼-13.13% 2 9 11 1458 800 825 1030 93
TXO
202302
14600 Put 9 10.5 7 8.6 8.6 ▲+0.3 ▲+3.61% 67 521 588 4252 8.3 8.7 705 7
TXO
202302
14700 Call 765 785 720 720 720 ▼-170 ▼-19.10% 4 20 24 1164 705 730 955 74
TXO
202302
14700 Put 11 14 9.8 12 12 ▲+1 ▲+9.09% 410 905 1315 3377 9.2 13 775 9.1
TXO
202302
14800 Call 675 685 620 620 620 ▼-180 ▼-22.50% 5 94 99 1187 610 635 860 56
TXO
202302
14800 Put 15 19.5 14 17.5 17.5 ▲+3 ▲+20.69% 512 929 1441 4207 14.5 18 905 11
TXO
202302
14850 Call - - - - 580 - - 2 0 2 8 565 590 800 540
TXO
202302
14850 Put 18 23 17 21 21 ▲+2.5 ▲+13.51% 62 319 381 621 21 21.5 59 16
TXO
202302
14900 Call 590 590 545 570 530 ▼-140 ▼-19.72% 10 10 20 571 520 545 760 43
TXO
202302
14900 Put 25 27.5 21 25 25 ▲+4.5 ▲+21.95% 228 1660 1888 3636 25 26 940 17.5
TXO
202302
14950 Call 520 520 475 489 489 ▼-171 ▼-25.91% 14 10 24 37 471 496 690 458
TXO
202302
14950 Put 23 33.5 23 31 31 ▲+7.5 ▲+31.91% 70 588 658 725 30.5 31.5 78 20
TXO
202302
15000 Call 530 530 433 435 439 ▼-175 ▼-28.69% 76 99 175 1351 432 453 670 33
TXO
202302
15000 Put 30 40.5 29 37 37 ▲+8 ▲+27.59% 1317 2330 3647 3980 38 39 1110 22
TXO
202302
15050 Call 431 436 431 431 403 ▼-134 ▼-23.72% 7 5 12 13 391 412 610 400
TXO
202302
15050 Put 43 48 38 46 46 ▲+13 ▲+39.39% 140 778 918 1012 38.5 46.5 102 27.5
TXO
202302
15100 Call 410 429 350 356 356 ▼-169 ▼-32.19% 81 276 357 1407 350 371 595 25
TXO
202302
15100 Put 44 58 44 55 55 ▲+16.5 ▲+42.86% 982 2089 3071 2866 53 56 1080 32.5
TXO
202302
15150 Call 380 380 341 351 323 ▼-125 ▼-26.26% 5 4 9 7 312 362 520 341
TXO
202302
15150 Put 59 69 54 66 66 ▲+20.5 ▲+45.05% 243 957 1200 1339 57 67 134 14
TXO
202302
15200 Call 374 374 276 285 285 ▼-149 ▼-34.33% 121 247 368 1269 278 296 505 20
TXO
202302
15200 Put 65 83 64 79 79 ▲+26 ▲+49.06% 1421 3231 4652 3378 79 84 1070 45
TXO
202302
15250 Call 292 302 258 268 252 ▼-131 ▼-32.83% 8 82 90 107 240 261 439 232
TXO
202302
15250 Put 78 98 75 95 95 ▲+31 ▲+48.44% 742 1089 1831 1766 94 97 172 53
TXO
202302
15300 Call 250 274 208 218 218 ▼-137 ▼-38.59% 146 1007 1153 1982 209 220 412 15.5
TXO
202302
15300 Put 86 117 86 112 112 ▲+37 ▲+49.33% 1479 2307 3786 2484 111 115 680 60
TXO
202302
15350 Call 232 236 179 191 191 ▼-133 ▼-41.05% 74 345 419 222 183 228 370 172
TXO
202302
15350 Put 109 138 108 132 132 ▲+45 ▲+51.72% 471 1544 2015 1109 130 134 219 69
TXO
202302
15400 Call 225 225 152 160 160 ▼-125 ▼-43.86% 479 1298 1777 3287 155 161 344 13
TXO
202302
15400 Put 124 160 121 154 154 ▲+52 ▲+50.98% 1323 2521 3844 3073 153 155 805 80
TXO
202302
15450 Call 189 190 128 135 135 ▼-119 ▼-46.85% 124 982 1106 483 128 138 306 128
TXO
202302
15450 Put 137 186 137 181 181 ▲+63 ▲+53.39% 124 507 631 817 170 186 252 99
TXO
202302
15500 Call 170 170 106 113 113 ▼-105 ▼-48.17% 1593 2955 4548 3697 112 114 272 11
TXO
202302
15500 Put 159 215 159 207 207 ▲+69 ▲+50.00% 656 1826 2482 1915 203 215 1530 110
TXO
202302
15550 Call 136 137 87 93 93 ▼-95 ▼-50.53% 301 1686 1987 984 92 96 237 87
TXO
202302
15550 Put 190 245 190 236 236 ▲+77 ▲+48.43% 419 353 772 425 225 247 278 133
TXO
202302
15600 Call 121 121 72 76 76 ▼-87 ▼-53.37% 1273 3772 5045 4495 73 77 245 8
TXO
202302
15600 Put 216 279 216 273 273 ▲+93 ▲+51.67% 1436 720 2156 1516 257 275 1010 148
TXO
202302
15650 Call 95 95 57 62 62 ▼-76 ▼-55.07% 354 2120 2474 1294 58 62 179 57
TXO
202302
15650 Put 256 314 256 305 305 ▲+97 ▲+46.63% 59 109 168 88 295 317 332 175
TXO
202302
15700 Call 83 83 45.5 48 48 ▼-68 ▼-58.62% 1169 3403 4572 3853 47 50 234 6.9
TXO
202302
15700 Put 299 350 290 348 348 ▲+111 ▲+46.84% 246 131 377 356 333 354 820 195
TXO
202302
15750 Call 68 68 35.5 39.5 39.5 ▼-58.5 ▼-59.69% 710 1850 2560 3393 38 40 132 35.5
TXO
202302
15750 Put 313 371 313 371 382 ▲+104 ▲+38.95% 101 58 159 49 373 394 371 227
TXO
202302
15800 Call 50 55 27.5 30.5 30.5 ▼-49.5 ▼-61.88% 2072 3982 6054 6558 29.5 30.5 142 5.8
TXO
202302
15800 Put 374 435 374 418 418 ▲+119 ▲+39.80% 66 54 120 158 415 436 1830 255
TXO
202302
15850 Call 40.5 40.5 21.5 23 23 ▼-45 ▼-66.18% 464 1986 2450 1648 21 23.5 93 21.5
TXO
202302
15850 Put 445 450 445 450 466 ▲+113 ▲+33.53% 3 2 5 8 458 479 450 300
TXO
202302
15900 Call 34.5 34.5 17 17.5 17.5 ▼-36.5 ▼-67.59% 1686 3294 4980 7134 17 18 122 5.5
TXO
202302
15900 Put 450 510 450 482 510 ▲+112 ▲+30.27% 33 25 58 70 500 525 935 323
TXO
202302
15950 Call 20 24.5 13 14 14 ▼-29.5 ▼-67.82% 359 1338 1697 1391 13.5 14 52 13
TXO
202302
15950 Put 515 525 515 525 555 ▲+120 ▲+29.63% 0 2 2 4 545 570 525 375
TXO
202302
16000 Call 21.5 22 9 11 11 ▼-24 ▼-68.57% 1542 5873 7415 7324 10.5 12 149 4.1
TXO
202302
16000 Put 530 615 530 615 605 ▲+161 ▲+35.46% 61 22 83 70 590 620 1660 392
TXO
202302
16050 Call 12.5 14 8 8.5 8.5 ▼-19.5 ▼-69.64% 289 945 1234 1177 7.5 8.7 32 8
TXO
202302
16050 Put - - - - 655 - - 2 0 2 2 640 665 510 510
TXO
202302
16100 Call 13.5 13.5 6.3 6.8 6.8 ▼-15.2 ▼-69.09% 414 2562 2976 3723 6.4 7.2 106 3.7
TXO
202302
16100 Put 605 675 605 675 700 ▲+135 ▲+25.00% 10 6 16 46 690 715 1760 472
TXO
202302
16200 Call 8.8 8.8 4.4 4.6 4.6 ▼-8.9 ▼-65.93% 436 2516 2952 1788 4.5 5.3 107 3.3
TXO
202302
16200 Put 755 755 755 755 800 ▲+125 ▲+19.84% 5 2 7 12 785 810 1860 625
TXO
202302
16300 Call 3.9 4.9 3.1 3.1 3.1 ▼-5.4 ▼-63.53% 198 651 849 2499 3 4.1 92 3.1
TXO
202302
16300 Put 845 860 845 860 900 ▲+135 ▲+18.62% 5 3 8 7 885 910 1960 700
TXO
202302
16400 Call 3.5 3.5 2.6 2.8 2.7 ▼-3 ▼-51.72% 104 179 283 972 - 2.7 73 2.6
TXO
202302
16400 Put - - - - 1000 - - 0 0 0 2 985 1010 2060 780
TXO
202302
16500 Call 1.8 2.4 1.7 1.8 1.8 ▼-2.2 ▼-55.00% 108 350 458 1371 1.6 1.9 150 0.1
TXO
202302
16500 Put 1050 1050 1050 1050 1090 ▲+125 ▲+13.51% 2 1 3 8 1080 1110 2160 865
TXO
202302
16600 Call 1.5 1.6 1.3 1.5 1.5 ▼-1.7 ▼-53.13% 2 208 210 1344 0.2 1.5 180 1.3
TXO
202302
16600 Put - - - - 1190 - - 0 0 0 1 1180 1210 2260 2260
TXO
202302
16700 Call 1.1 1.1 1.1 1.1 1.1 ▼-1 ▼-47.62% 8 2 10 1105 0.3 1.3 170 1.1
TXO
202302
16700 Put - - - - 1290 - - 0 0 0 1 1280 1310 2360 2360
TXO
202302
16800 Call - - - - 0.9 - - 0 0 0 957 0.3 1.3 29 1.2
TXO
202302
16800 Put - - - - 1390 - - 0 0 0 50 1380 1410 2460 1370
TXO
202302
16900 Call 2.3 2.3 2.3 2.3 0.8 ▲+1 ▲+76.92% 0 2 2 749 0.2 1.3 3.6 0.9
TXO
202302
16900 Put - - - - 1490 - - 0 0 0 336 1480 1510 2560 1450
TXO
202302
17000 Call - - - - 0.8 - - 21 0 21 467 - 6 30 0.1
TXO
202302
17000 Put - - - - 1590 - - 0 0 0 1 1580 1610 2660 2660
TXO
202302
17100 Call - - - - 0.8 - - 0 0 0 218 - 6 18 0.1
TXO
202302
17100 Put 1660 1660 1660 1660 1690 ▲+140 ▲+9.21% 0 1 1 23 1680 1710 3000 1660
TXO
202302
17200 Call - - - - 0.8 - - 0 0 0 246 - 5.9 35 1.8
TXO
202302
17200 Put - - - - 1790 - - 0 0 0 40 1780 1810 2860 1770
TXO
202302
17300 Call - - - - 0.8 - - 0 0 0 463 - 5.8 14.5 0.1
TXO
202302
17300 Put - - - - 1890 - - 0 0 0 517 1880 1910 2960 1840
TXO
202302
17400 Call - - - - 0.8 - - 0 0 0 0 - 5.8 - -
TXO
202302
17400 Put - - - - 1990 - - 0 0 0 0 1980 2010 - -
TXO
202302
17500 Call - - - - 0.7 - - 0 0 0 0 - 5.7 - -
TXO
202302
17500 Put - - - - 2090 - - 0 0 0 0 2080 2110 - -
TXO
202302
17600 Call - - - - 0.6 - - 0 0 0 0 - 2 - -
TXO
202302
17600 Put - - - - 2190 - - 0 0 0 0 2180 2210 - -
TXO
202302
17700 Call - - - - 0.5 - - 0 0 0 0 - 5.4 - -
TXO
202302
17700 Put - - - - 2290 - - 0 0 0 0 2280 2310 - -
TXO
202302
17800 Call - - - - 0.4 - - 0 0 0 1 - 5.4 0.2 0.2
TXO
202302
17800 Put - - - - 2390 - - 0 0 0 0 2380 2410 - -
TXO
202302
17900 Call 1 1 1 1 0.3 ▲+0.9 - 0 2 2 4 - 5.4 1 0.2
TXO
202302
17900 Put - - - - 2490 - - 0 0 0 0 2480 2510 - -
TXO
202302
18000 Call - - - - 0.2 - - 0 0 0 0 - 5.4 - -
TXO
202302
18000 Put - - - - 2590 - - 0 0 0 0 2580 2610 - -
TXO
202303
10000 Call 5440 5440 5440 5440 5370 ▼-110 ▼-1.98% 0 1 1 1 5350 5400 5440 4100
TXO
202303
10000 Put 0.7 1.5 0.7 0.7 0.7 ▼-0.1 ▼-12.50% 0 1523 1523 5823 0.6 1.1 164 0.7
TXO
202303
10200 Call - - - - 5170 - - 0 0 0 0 5150 5200 - -
TXO
202303
10200 Put 0.8 1.4 0.8 0.9 0.9 0 0% 0 35 35 1078 0.9 1.4 182 0.5
TXO
202303
10400 Call - - - - 4970 - - 0 0 0 1 4950 5000 4340 3710
TXO
202303
10400 Put 0.9 1.6 0.9 1 1 0 0% 0 55 55 2206 1 1.5 203 0.9
TXO
202303
10600 Call - - - - 4770 - - 0 0 0 2 4750 4800 4140 3510
TXO
202303
10600 Put 1.3 2 1.3 1.4 1.4 0 0% 0 80 80 2637 - 1.4 250 1
TXO
202303
10800 Call - - - - 4580 - - 0 0 0 1 4550 4600 3510 3510
TXO
202303
10800 Put 1.6 2.3 1.6 1.8 1.8 ▲+0.1 ▲+5.88% 0 92 92 2241 - 1.7 229 1.5
TXO
202303
11000 Call - - - - 4380 - - 0 0 0 1 4350 4400 3860 2510
TXO
202303
11000 Put 3 3 2.4 2.4 2.4 ▼-0.3 ▼-11.11% 2 10 12 1817 2.2 2.4 354 1.9
TXO
202303
11200 Call - - - - 4180 - - 0 0 0 0 4150 4200 3300 2290
TXO
202303
11200 Put 2.6 2.6 2.6 2.6 2.6 ▼-0.3 ▼-10.34% 0 2 2 817 2 3.5 388 1
TXO
202303
11400 Call - - - - 3980 - - 0 0 0 3 3950 4000 3480 1600
TXO
202303
11400 Put - - - - 2.9 - - 0 0 0 518 0.1 32.5 411 2.1
TXO
202303
11600 Call - - - - 3780 - - 0 0 0 2 3750 3800 3300 2540
TXO
202303
11600 Put - - - - 3.3 - - 0 0 0 526 2.1 39 445 3.1
TXO
202303
11800 Call - - - - 3580 - - 0 0 0 2 3550 3600 3120 2350
TXO
202303
11800 Put - - - - 3.8 - - 0 0 0 171 2.6 6 590 3.4
TXO
202303
11900 Call - - - - 3480 - - 0 0 0 0 3460 3500 - -
TXO
202303
11900 Put - - - - 4 - - 0 0 0 44 0.1 49 19.5 4
TXO
202303
12000 Call - - - - 3380 - - 0 0 0 8 3360 3400 3560 1240
TXO
202303
12000 Put 4.3 5 4.2 4.3 4.3 ▼-0.6 ▼-12.24% 1 12 13 945 4.3 5 600 3.6
TXO
202303
12100 Call - - - - 3280 - - 0 0 0 0 3260 3300 2660 2240
TXO
202303
12100 Put - - - - 5 - - 0 0 0 48 0.1 58 67 5.3
TXO
202303
12200 Call - - - - 3180 - - 0 0 0 3 3160 3200 2760 1030
TXO
202303
12200 Put 5.8 5.8 5.8 5.8 5.8 ▲+0.1 ▲+1.75% 0 26 26 203 5.2 48.5 640 4.8
TXO
202303
12300 Call - - - - 3080 - - 0 0 0 1 3060 3100 2050 2050
TXO
202303
12300 Put 6.3 6.3 5.5 5.5 5.9 ▼-0.6 ▼-9.84% 0 63 63 191 5.6 76 84 5.3
TXO
202303
12400 Call - - - - 2980 - - 0 0 0 10 2960 3000 3150 910
TXO
202303
12400 Put 6.1 6.1 5.7 6.1 6.1 ▼-0.5 ▼-7.58% 0 115 115 279 6 48.5 675 5.7
TXO
202303
12500 Call - - - - 2880 - - 0 0 0 1 2860 2900 2270 2270
TXO
202303
12500 Put 6.9 6.9 6.1 6.3 6.6 ▼-0.8 ▼-11.27% 0 126 126 174 6.6 10 111 6
TXO
202303
12600 Call - - - - 2780 - - 0 0 0 116 2780 2800 2410 780
TXO
202303
12600 Put 7.2 7.2 6.9 7.1 7.1 ▼-0.7 ▼-8.97% 0 101 101 604 7 28.5 820 6.8
TXO
202303
12700 Call - - - - 2680 - - 0 0 0 1 2660 2700 2080 1460
TXO
202303
12700 Put 8 8 7.2 7.8 7.8 ▼-0.7 ▼-8.24% 0 177 177 231 7.6 10 130 7.2
TXO
202303
12800 Call - - - - 2580 - - 0 0 0 299 2580 2600 2650 685
TXO
202303
12800 Put 8.9 9 7.8 8.4 8.4 ▼-0.6 ▼-6.67% 0 183 183 1446 8.2 10 900 7.8
TXO
202303
12900 Call - - - - 2490 - - 0 0 0 1 2460 2500 1890 1890
TXO
202303
12900 Put 9.9 9.9 8.5 9.3 9.3 ▼-0.7 ▼-7.00% 0 204 204 376 9 10 166 8.5
TXO
202303
13000 Call - - - - 2390 - - 0 0 0 173 2380 2400 2550 570
TXO
202303
13000 Put 11 11 9.4 10 10 ▼-1 ▼-9.09% 5 207 212 1100 9.6 20 990 9.4
TXO
202303
13100 Call - - - - 2290 - - 0 0 0 1 2260 2300 1700 1700
TXO
202303
13100 Put 11.5 11.5 10.5 11 11 ▼-0.5 ▼-4.35% 5 131 136 274 10.5 14.5 212 10.5
TXO
202303
13200 Call - - - - 2190 - - 0 0 0 371 2180 2210 2350 500
TXO
202303
13200 Put 14 14 11.5 11.5 11.5 ▼-1.5 ▼-11.54% 1 81 82 632 10 34.5 1080 11.5
TXO
202303
13300 Call - - - - 2090 - - 0 0 0 1 2060 2110 1520 1520
TXO
202303
13300 Put 14.5 14.5 13 13 13 ▼-1.5 ▼-10.34% 1 30 31 135 1.2 117 228 13
TXO
202303
13400 Call - - - - 1990 - - 0 0 0 20 1970 2010 1380 410
TXO
202303
13400 Put 16 16 15 15 15 ▼-0.5 ▼-3.23% 12 45 57 284 15 16 1170 14.5
TXO
202303
13500 Call - - - - 1890 - - 0 0 0 3 1870 1910 1930 1340
TXO
202303
13500 Put 17.5 19 16 17 17 0 0% 31 80 111 964 16 23 325 16
TXO
202303
13600 Call - - - - 1800 - - 0 0 0 79 1770 1810 1800 317
TXO
202303
13600 Put 22 22 18 19 19 ▼-0.5 ▼-2.56% 4 54 58 287 18.5 25.5 1260 17.5
TXO
202303
13700 Call - - - - 1700 - - 0 0 0 1 1670 1720 880 655
TXO
202303
13700 Put 22 23 20.5 23 23 ▲+1.5 ▲+6.98% 1 66 67 496 21.5 28 404 20.5
TXO
202303
13800 Call - - - - 1600 - - 0 0 0 77 1580 1610 1620 255
TXO
202303
13800 Put 25.5 26 23.5 25.5 25.5 ▲+2 ▲+8.51% 7 46 53 374 24.5 26.5 1420 22.5
TXO
202303
13900 Call - - - - 1510 - - 0 0 0 3 1480 1520 865 485
TXO
202303
13900 Put 32.5 32.5 27 29 29 ▲+2 ▲+7.41% 0 24 24 394 29 30 478 26
TXO
202303
14000 Call - - - - 1410 - - 0 0 0 484 1390 1430 1640 212
TXO
202303
14000 Put 36 36.5 31 35 35 ▲+4 ▲+12.90% 31 236 267 1375 34.5 35.5 1650 29
TXO
202303
14100 Call - - - - 1320 - - 0 0 0 27 1290 1340 1330 400
TXO
202303
14100 Put 38 40.5 36.5 40 40 ▲+4.5 ▲+12.68% 3 65 68 564 37 41 540 26.5
TXO
202303
14200 Call 1200 1200 1200 1200 1230 ▼-190 ▼-13.67% 0 1 1 153 1200 1230 1390 183
TXO
202303
14200 Put 48 48 42.5 47 47 ▲+5 ▲+11.90% 23 175 198 367 30 47.5 1750 39
TXO
202303
14300 Call - - - - 1130 - - 0 0 0 57 1110 1140 1180 362
TXO
202303
14300 Put 50 56 48.5 55 55 ▲+7.5 ▲+15.79% 35 187 222 653 52 56 650 43
TXO
202303
14400 Call - - - - 1040 - - 0 0 0 213 995 1050 1260 139
TXO
202303
14400 Put 66 66 59 64 64 ▲+9 ▲+16.36% 41 214 255 461 57 66 1850 52
TXO
202303
14500 Call - - - - 960 - - 1 0 1 63 950 970 1110 208
TXO
202303
14500 Put 76 79 67 78 78 ▲+15 ▲+23.81% 57 484 541 1232 71 77 720 58
TXO
202303
14600 Call 910 910 900 900 870 ▼-130 ▼-12.62% 0 2 2 209 765 885 1180 99
TXO
202303
14600 Put 87 93 82 93 93 ▲+17 ▲+22.37% 28 122 150 608 80 95 1970 69
TXO
202303
14700 Call 810 810 775 775 790 ▼-165 ▼-17.55% 2 4 6 74 680 890 965 162
TXO
202303
14700 Put 103 109 97 109 109 ▲+21 ▲+23.86% 92 129 221 364 98 109 880 80
TXO
202303
14800 Call 745 750 700 710 710 ▼-145 ▼-16.96% 10 11 21 221 600 725 1150 82
TXO
202303
14800 Put 117 129 114 127 127 ▲+24 ▲+23.30% 89 408 497 881 120 129 2240 94
TXO
202303
14900 Call 635 635 635 635 635 ▼-140 ▼-18.06% 0 1 1 62 525 645 825 109
TXO
202303
14900 Put 145 152 134 149 149 ▲+29 ▲+24.17% 41 56 97 218 135 185 925 100
TXO
202303
15000 Call 590 610 560 560 560 ▼-125 ▼-18.25% 8 36 44 389 535 575 1070 66
TXO
202303
15000 Put 157 180 157 175 175 ▲+32 ▲+22.38% 203 611 814 1367 170 181 2330 130
TXO
202303
15100 Call 515 515 490 490 490 ▼-130 ▼-20.97% 1 12 13 143 380 590 655 77
TXO
202303
15100 Put 193 210 187 210 206 ▲+42 ▲+25.00% 29 85 114 167 191 209 1180 150
TXO
202303
15200 Call 450 458 421 421 421 ▼-124 ▼-22.75% 2 67 69 390 315 525 955 52
TXO
202303
15200 Put 223 246 219 242 242 ▲+46 ▲+23.47% 15 165 180 666 227 250 2300 178
TXO
202303
15300 Call 389 410 356 363 363 ▼-116 ▼-24.22% 8 41 49 107 301 468 515 50
TXO
202303
15300 Put 271 289 257 282 282 ▲+58 ▲+25.89% 30 34 64 120 272 299 670 213
TXO
202303
15400 Call 340 350 301 310 310 ▼-102 ▼-24.76% 10 459 469 915 306 323 1090 35.5
TXO
202303
15400 Put 311 333 295 328 328 ▲+67 ▲+25.67% 59 108 167 687 304 424 2690 200
TXO
202303
15500 Call 303 303 256 262 262 ▼-89 ▼-25.36% 47 103 150 287 253 274 431 32.5
TXO
202303
15500 Put 349 382 344 376 376 ▲+69 ▲+22.48% 16 43 59 234 336 388 950 280
TXO
202303
15600 Call 250 250 211 215 215 ▼-90 ▼-29.51% 69 672 741 1477 200 218 980 32
TXO
202303
15600 Put 415 442 396 430 430 ▲+81 ▲+23.21% 15 19 34 95 393 479 2870 328
TXO
202303
15700 Call 205 205 173 173 173 ▼-82 ▼-32.16% 46 103 149 228 172 178 289 21
TXO
202303
15700 Put 474 482 474 482 493 ▲+82 ▲+20.50% 14 2 16 34 449 600 990 380
TXO
202303
15800 Call 163 168 139 142 142 ▼-69 ▼-32.70% 117 82 199 567 139 145 550 19
TXO
202303
15800 Put 515 560 515 560 560 ▲+106 ▲+23.35% 7 4 11 52 545 670 2900 425
TXO
202303
15900 Call 140 140 110 113 113 ▼-60 ▼-34.68% 34 79 113 179 114 116 196 19
TXO
202303
15900 Put 600 640 600 640 640 ▲+120 ▲+23.08% 2 3 5 10 620 740 775 485
TXO
202303
16000 Call 118 118 88 92 92 ▼-50 ▼-35.21% 205 745 950 3297 88 98 695 12.5
TXO
202303
16000 Put 675 715 655 710 710 ▲+120 ▲+20.34% 9 12 21 40 695 815 3140 545
TXO
202303
16100 Call 80 88 70 71 71 ▼-43 ▼-37.72% 57 634 691 734 66 72 131 12.5
TXO
202303
16100 Put 775 800 775 800 790 ▲+140 ▲+21.21% 0 4 4 4 775 895 860 775
TXO
202303
16200 Call 67 68 54 55 55 ▼-37 ▼-40.22% 73 398 471 622 55 61 685 10
TXO
202303
16200 Put 860 870 860 870 870 ▲+135 ▲+18.37% 0 3 3 21 860 980 2970 710
TXO
202303
16300 Call 56 56 44 45 45 ▼-27 ▼-37.50% 268 323 591 709 43 48 85 7.9
TXO
202303
16300 Put 955 960 950 960 960 ▲+145 ▲+17.79% 0 3 3 4 945 1070 975 865
TXO
202303
16400 Call 43 43.5 35 36 36 ▼-22 ▼-37.93% 120 261 381 884 34 53 421 7.1
TXO
202303
16400 Put 1000 1060 1000 1060 1060 ▲+155 ▲+17.13% 0 2 2 3 1030 1060 1930 905
TXO
202303
16500 Call 36 36 26.5 28 28 ▼-18 ▼-39.13% 138 250 388 352 27 132 55 7.6
TXO
202303
16500 Put - - - - 1150 - - 0 0 0 1 1130 1170 1050 960
TXO
202303
16600 Call 29 29 21 21.5 21.5 ▼-14.5 ▼-40.28% 46 277 323 519 20 37.5 401 0.4
TXO
202303
16600 Put - - - - 1240 - - 0 0 0 1 1220 1260 2490 1290
TXO
202303
16700 Call 19.5 21 17 18.5 18.5 ▼-10 ▼-35.09% 8 133 141 204 17 28.5 32 4.4
TXO
202303
16700 Put - - - - 1340 - - 0 0 0 0 1310 1360 - -
TXO
202303
16800 Call 20 20 14 14 14 ▼-10 ▼-41.67% 9 89 98 289 10.5 15 393 5
TXO
202303
16800 Put - - - - 1430 - - 0 0 0 2 1410 1450 2410 1270
TXO
202303
16900 Call 14 14 11.5 11.5 11.5 ▼-7.5 ▼-39.47% 24 62 86 139 3.5 15 21.5 7.1
TXO
202303
16900 Put - - - - 1530 - - 0 0 0 0 1510 1550 - -
TXO
202303
17000 Call 10.5 11.5 9.5 9.8 9.8 ▼-6.2 ▼-38.75% 81 305 386 594 9.7 87 334 4
TXO
202303
17000 Put - - - - 1630 - - 0 0 0 0 1610 1650 - -
TXO
202303
17100 Call 9.2 9.2 8 8.1 8.1 ▼-3.9 ▼-32.50% 0 54 54 1213 5 76 15 8
TXO
202303
17100 Put 1670 1670 1670 1670 1730 ▲+110 ▲+7.05% 0 1 1 1 1700 1750 1670 1670
TXO
202303
17200 Call 7.3 7.3 7.3 7.3 7.3 ▼-2.3 ▼-23.96% 1 20 21 974 6.5 68 237 2.9
TXO
202303
17200 Put - - - - 1820 - - 0 0 0 0 1800 1850 2890 2520
TXO
202303
17300 Call 6 6.1 6 6.1 6 ▼-2.9 ▼-32.22% 0 69 69 322 0.1 6 11 6
TXO
202303
17300 Put - - - - 1920 - - 0 0 0 0 1900 1940 - -
TXO
202303
17400 Call 5.4 5.5 5.1 5.1 5.1 ▼-2.3 ▼-31.08% 23 9 32 1154 0.1 5.3 200 3.4
TXO
202303
17400 Put - - - - 2020 - - 0 0 0 0 2000 2040 - -
TXO
202303
17500 Call 4.1 4.1 4.1 4.1 4.1 ▼-2.2 ▼-34.92% 0 2 2 300 0.1 5.5 6.3 4.1
TXO
202303
17500 Put - - - - 2120 - - 0 0 0 0 2100 2140 - -
TXO
202303
17600 Call - - - - 3.9 - - 0 0 0 1177 0.1 7.8 100 1
TXO
202303
17600 Put - - - - 2220 - - 0 0 0 2 2200 2240 3500 2880
TXO
202303
17700 Call - - - - 3.7 - - 0 0 0 201 0.1 9.8 4.8 4.4
TXO
202303
17700 Put - - - - 2320 - - 0 0 0 0 2300 2340 - -
TXO
202303
17800 Call - - - - 3.6 - - 0 0 0 441 0.1 6.9 145 2.1
TXO
202303
17800 Put - - - - 2420 - - 0 0 0 2 2400 2440 3700 3080
TXO
202303
17900 Call - - - - 3.4 - - 0 0 0 208 0.1 4 4 2.7
TXO
202303
17900 Put - - - - 2520 - - 0 0 0 0 2500 2540 - -
TXO
202303
18000 Call 3.6 3.6 3.3 3.3 3.3 ▼-0.4 ▼-10.81% 1 3 4 1267 0.3 3.4 185 1.6
TXO
202303
18000 Put - - - - 2620 - - 0 0 0 5 2600 2640 4320 3270
TXO
202303
18200 Call - - - - 2.2 - - 0 0 0 498 - 3 116 1.2
TXO
202303
18200 Put - - - - 2820 - - 0 0 0 0 2800 2840 4100 3890
TXO
202303
18400 Call 1.2 1.2 1.2 1.2 1.2 ▼-0.4 ▼-25.00% 0 1 1 2512 - 1.2 91 0.6
TXO
202303
18400 Put - - - - 3020 - - 0 0 0 0 3000 3040 4090 3660
TXO
202303
18600 Call 0.9 0.9 0.9 0.9 0.9 ▼-0.3 ▼-25.00% 0 1 1 1540 - 0.9 79 0.6
TXO
202303
18600 Put - - - - 3220 - - 0 0 0 1 3200 3240 3870 3870
TXO
202303
18800 Call 0.7 0.7 0.7 0.7 0.7 ▼-0.3 ▼-30.00% 0 1 1 1841 0.2 0.7 68 0.4
TXO
202303
18800 Put - - - - 3420 - - 0 0 0 0 3400 3440 4490 4050
TXO
202303
19000 Call 0.5 0.5 0.5 0.5 0.5 ▼-0.1 ▼-16.67% 0 2 2 1926 0.2 0.5 62 0.3
TXO
202303
19000 Put - - - - 3620 - - 0 0 0 1 3600 3640 5310 5310
TXO
202303
19200 Call 0.6 0.7 0.3 0.3 0.3 ▼-0.1 ▼-25.00% 1 184 185 6937 0.1 0.3 58 0.1
TXO
202303
19200 Put - - - - 3810 - - 0 0 0 0 3800 3840 - -
TXO
202304
12900 Call - - - - 2460 - - 0 0 0 0 2440 2510 - -
TXO
202304
12900 Put 33 35 32 32 32 ▼-1 ▼-3.03% 8 16 24 31 32 36 44 30.5
TXO
202304
13000 Call - - - - 2360 - - 0 0 0 0 2340 2410 - -
TXO
202304
13000 Put - - - - 36.5 - - 0 0 0 3 22 40 50 32
TXO
202304
13100 Call - - - - 2270 - - 0 0 0 0 2250 2310 - -
TXO
202304
13100 Put 42 42 42 42 42 0 0% 0 2 2 63 16 165 58 39
TXO
202304
13200 Call - - - - 2170 - - 0 0 0 0 2150 2220 - -
TXO
202304
13200 Put - - - - 46.5 - - 0 0 0 1 26 48 62 62
TXO
202304
13300 Call - - - - 2080 - - 0 0 0 0 2060 2120 - -
TXO
202304
13300 Put 50 52 49 52 52 ▲+7 ▲+15.56% 0 8 8 18 28 175 62 45
TXO
202304
13400 Call - - - - 1980 - - 0 0 0 0 1970 2030 - -
TXO
202304
13400 Put 52 52 52 52 52 ▲+1 ▲+1.96% 0 2 2 7 30.5 181 70 52
TXO
202304
13500 Call - - - - 1890 - - 0 0 0 0 1870 1940 - -
TXO
202304
13500 Put - - - - 60 - - 0 0 0 5 32.5 64 94 56
TXO
202304
13600 Call - - - - 1800 - - 0 0 0 0 1780 1840 - -
TXO
202304
13600 Put 68 70 68 70 70 ▲+5 ▲+7.69% 8 2 10 19 34.5 73 89 63
TXO
202304
13700 Call - - - - 1710 - - 0 0 0 0 1690 1750 - -
TXO
202304
13700 Put - - - - 78 - - 12 0 12 38 36.5 78 102 69
TXO
202304
13800 Call - - - - 1620 - - 0 0 0 0 1600 1660 - -
TXO
202304
13800 Put 87 87 87 87 87 ▲+11 ▲+14.47% 10 1 11 20 38.5 95 108 73
TXO
202304
13900 Call - - - - 1520 - - 0 0 0 0 1510 1570 - -
TXO
202304
13900 Put 91 95 91 95 95 ▲+17 ▲+21.79% 0 6 6 9 78 100 113 78
TXO
202304
14000 Call - - - - 1430 - - 0 0 0 0 1420 1480 - -
TXO
202304
14000 Put 100 106 100 105 105 ▲+13 ▲+14.13% 10 9 19 61 95 114 140 90
TXO
202304
14100 Call - - - - 1350 - - 0 0 0 0 1330 1390 - -
TXO
202304
14100 Put 110 110 106 106 119 ▼-4 ▼-3.64% 0 2 2 24 109 246 143 100
TXO
202304
14200 Call - - - - 1260 - - 0 0 0 0 1250 1310 - -
TXO
202304
14200 Put 132 134 132 134 134 ▲+18 ▲+15.52% 0 2 2 6 121 260 175 120
TXO
202304
14300 Call - - - - 1180 - - 0 0 0 0 1160 1220 - -
TXO
202304
14300 Put 144 147 144 147 147 ▲+17 ▲+13.08% 0 8 8 15 33 155 210 127
TXO
202304
14400 Call - - - - 1090 - - 0 0 0 0 1080 1140 - -
TXO
202304
14400 Put 167 167 164 164 164 ▲+17 ▲+11.56% 0 6 6 26 48 192 225 149
TXO
202304
14500 Call - - - - 1010 - - 0 0 0 0 1000 1060 - -
TXO
202304
14500 Put 180 183 180 183 183 ▲+18 ▲+10.91% 0 10 10 17 68 313 241 156
TXO
202304
14600 Call - - - - 940 - - 0 0 0 6 830 1070 965 865
TXO
202304
14600 Put 198 210 198 210 210 ▲+25 ▲+13.51% 0 3 3 16 152 239 235 161
TXO
202304
14700 Call - - - - 870 - - 0 0 0 0 845 985 - -
TXO
202304
14700 Put - - - - 238 - - 0 0 0 2 113 250 205 190
TXO
202304
14800 Call 825 825 790 800 800 ▼-145 ▼-15.34% 0 3 3 3 685 810 825 790
TXO
202304
14800 Put 258 258 240 252 268 ▲+20 ▲+8.62% 0 11 11 9 139 384 302 210
TXO
202304
14900 Call - - - - 710 - - 0 0 0 0 705 850 - -
TXO
202304
14900 Put 278 280 278 279 279 ▲+20 ▲+7.72% 0 4 4 11 168 413 280 226
TXO
202304
15000 Call 670 670 670 670 645 ▼-130 ▼-16.25% 1 2 3 14 545 785 785 600
TXO
202304
15000 Put 316 316 297 312 312 ▲+24 ▲+8.33% 0 22 22 24 200 446 364 269
TXO
202304
15100 Call 625 625 585 585 585 ▼-145 ▼-19.86% 0 11 11 18 476 720 690 560
TXO
202304
15100 Put 349 352 332 352 352 ▲+36 ▲+11.39% 0 22 22 15 235 480 443 322
TXO
202304
15200 Call 530 530 530 530 530 ▼-130 ▼-19.70% 0 1 1 1 415 660 530 498
TXO
202304
15200 Put 380 392 380 392 392 ▲+45 ▲+12.97% 0 3 3 5 273 515 392 322
TXO
202304
15300 Call 485 485 485 485 451 ▼-110 ▼-18.49% 0 1 1 3 357 600 570 460
TXO
202304
15300 Put 418 418 418 418 418 ▲+37 ▲+9.71% 0 1 1 5 391 555 489 418
TXO
202304
15400 Call - - - - 420 - - 0 0 0 43 302 545 525 385
TXO
202304
15400 Put 470 475 470 474 487 ▲+57 ▲+13.67% 0 10 10 11 360 605 535 470
TXO
202304
15500 Call - - - - 373 - - 0 0 0 110 252 496 443 345
TXO
202304
15500 Put 510 510 510 510 540 ▲+53 ▲+11.60% 0 1 1 3 409 650 600 481
TXO
202304
15600 Call 345 351 318 329 329 ▼-84 ▼-20.34% 1 54 55 63 206 356 454 303
TXO
202304
15600 Put 580 595 580 595 595 ▲+95 ▲+19.00% 0 2 2 3 464 705 595 520
TXO
202304
15700 Call 298 306 290 290 290 ▼-70 ▼-19.44% 0 77 77 40 164 409 381 252
TXO
202304
15700 Put 635 635 635 635 655 ▲+90 ▲+16.51% 0 1 1 0 525 765 660 635
TXO
202304
15800 Call 276 276 247 252 239 ▼-60 ▼-19.23% 0 84 84 72 126 349 340 209
TXO
202304
15800 Put 705 705 705 705 705 ▲+105 ▲+17.50% 0 1 1 1 585 825 705 705
TXO
202304
15900 Call 221 221 221 221 221 ▼-52 ▼-19.05% 0 20 20 50 92 337 270 150
TXO
202304
15900 Put - - - - 785 - - 0 0 0 0 650 890 - -
TXO
202304
16000 Call 195 195 185 185 185 ▼-53 ▼-22.27% 10 25 35 38 61 306 265 153
TXO
202304
16000 Put - - - - 850 - - 2 0 2 2 720 960 775 710
TXO
202304
16100 Call 168 168 163 163 163 ▼-43 ▼-20.87% 0 8 8 36 33.5 279 227 136
TXO
202304
16100 Put - - - - 930 - - 0 0 0 0 795 1030 - -
TXO
202304
16200 Call - - - - 135 - - 0 0 0 45 25 255 196 128
TXO
202304
16200 Put 950 950 950 950 1000 ▲+90 ▲+10.47% 0 1 1 4 870 1110 950 870
TXO
202304
16300 Call - - - - 116 - - 0 0 0 13 19.5 119 151 109
TXO
202304
16300 Put - - - - 1080 - - 0 0 0 0 1040 1190 - -
TXO
202304
16400 Call 102 102 102 102 102 ▼-13 ▼-11.30% 0 18 18 58 16 215 115 87
TXO
202304
16400 Put - - - - 1170 - - 0 0 0 0 1120 1180 - -
TXO
202304
16500 Call 97 97 90 90 90 ▼-18 ▼-16.67% 8 2 10 23 16 96 116 81
TXO
202304
16500 Put - - - - 1250 - - 0 0 0 0 1200 1270 - -
TXO
202304
16600 Call 78 78 78 78 78 ▼-17 ▼-17.89% 0 1 1 76 16 186 96 68
TXO
202304
16600 Put - - - - 1340 - - 0 0 0 0 1290 1350 - -
TXO
202304
16700 Call - - - - 60 - - 0 0 0 20 16 174 74 57
TXO
202304
16700 Put - - - - 1420 - - 0 0 0 0 1380 1440 - -
TXO
202304
16800 Call - - - - 50 - - 0 0 0 84 16 164 70 17.5
TXO
202304
16800 Put - - - - 1510 - - 0 0 0 0 1470 1530 - -
TXO
202304
16900 Call - - - - 41.5 - - 0 0 0 22 3.5 156 54 8
TXO
202304
16900 Put - - - - 1600 - - 0 0 0 0 1560 1620 - -
TXO
202304
17000 Call 35.5 37.5 35.5 36.5 36.5 ▼-9.5 ▼-20.65% 4 25 29 101 2.4 38 52 28.5
TXO
202304
17000 Put - - - - 1700 - - 0 0 0 0 1650 1720 - -
TXO
202304
17100 Call - - - - 28.5 - - 0 0 0 1 1.4 138 35.5 31
TXO
202304
17100 Put - - - - 1790 - - 0 0 0 0 1750 1810 - -
TXO
202304
17200 Call 24.5 25 23.5 23.5 23.5 ▼-9 ▼-27.69% 0 19 19 267 1.3 122 37.5 22.5
TXO
202304
17200 Put - - - - 1890 - - 0 0 0 0 1840 1910 - -
TXO
202304
17300 Call - - - - 21 - - 0 0 0 201 0.8 98 26 20.5
TXO
202304
17300 Put - - - - 1980 - - 0 0 0 0 1940 2000 - -
TXO
202304
17400 Call 19.5 19.5 18.5 18.5 18.5 ▼-4.5 ▼-19.57% 0 37 37 237 0.7 87 19.5 18
TXO
202304
17400 Put - - - - 2080 - - 0 0 0 0 2040 2100 - -
TXO
202304
17500 Call 16.5 16.5 16.5 16.5 16.5 ▼-2.5 ▼-13.16% 0 10 10 211 0.7 20 24.5 16
TXO
202304
17500 Put - - - - 2180 - - 0 0 0 0 2130 2200 - -
TXO
202304
17600 Call - - - - 15.5 - - 0 0 0 210 0.5 48.5 16 14
TXO
202304
17600 Put - - - - 2280 - - 0 0 0 0 2230 2300 - -
TXO
202304
17700 Call - - - - 14.5 - - 0 0 0 13 0.4 43.5 14.5 12.5
TXO
202304
17700 Put - - - - 2370 - - 0 0 0 0 2330 2390 - -
TXO
202304
17800 Call - - - - 13.5 - - 0 0 0 102 0.2 38.5 13 12
TXO
202304
17800 Put - - - - 2470 - - 0 0 0 0 2430 2490 - -
TXO
202304
17900 Call - - - - 12.5 - - 0 0 0 7 0.4 32.5 14.5 7.5
TXO
202304
17900 Put - - - - 2570 - - 0 0 0 0 2530 2590 - -
TXO
202304
18000 Call 8.8 12 8.8 12 12 ▲+4.7 ▲+64.38% 0 3 3 3 8.4 19 12 8.8
TXO
202304
18000 Put - - - - 2670 - - 0 0 0 0 2630 2690 - -
TXO
202306
10000 Call 5370 5370 5360 5360 5260 ▼-80 ▼-1.47% 0 3 3 9 5240 5330 5370 3150
TXO
202306
10000 Put 22 30 20 21 21 ▲+0.5 ▲+2.44% 1 73 74 1587 21 21.5 277 16.5
TXO
202306
10200 Call - - - - 5070 - - 0 0 0 3 5050 5130 4210 2850
TXO
202306
10200 Put - - - - 23 - - 0 0 0 257 17 98 330 20
TXO
202306
10400 Call - - - - 4870 - - 0 0 0 3 4850 4940 4430 2750
TXO
202306
10400 Put 25.5 25.5 25.5 25.5 25.5 ▲+0.5 ▲+2.00% 0 20 20 127 16.5 31 345 25
TXO
202306
10600 Call - - - - 4670 - - 0 0 0 1 4650 4740 4230 2650
TXO
202306
10600 Put 27 28 27 28 28 ▲+1 ▲+3.70% 0 15 15 227 28 32 410 25
TXO
202306
10800 Call - - - - 4480 - - 0 0 0 1 4460 4540 3290 3290
TXO
202306
10800 Put 31 31 31 31 31 ▲+2 ▲+6.90% 0 5 5 21 31 179 418 31
TXO
202306
11000 Call - - - - 4280 - - 0 0 0 2 4260 4350 3650 3110
TXO
202306
11000 Put - - - - 34.5 - - 0 0 0 396 34.5 38 489 31
TXO
202306
11200 Call - - - - 4090 - - 0 0 0 1 4070 4150 2920 2920
TXO
202306
11200 Put 40 40 38.5 38.5 38.5 ▲+4.5 ▲+13.24% 6 38 44 84 35 187 545 33
TXO
202306
11400 Call - - - - 3890 - - 0 0 0 2 3870 3960 3330 2750
TXO
202306
11400 Put 43 43 43 43 43 ▲+4.5 ▲+11.69% 0 10 10 280 39 44 605 41
TXO
202306
11600 Call - - - - 3700 - - 0 0 0 1 3680 3760 2570 2570
TXO
202306
11600 Put - - - - 48.5 - - 0 0 0 224 33 51 665 45
TXO
202306
11800 Call - - - - 3510 - - 0 0 0 1 3490 3570 2390 2390
TXO
202306
11800 Put 55 55 55 55 55 ▲+6 ▲+12.24% 0 20 20 53 54 206 645 49
TXO
202306
12000 Call - - - - 3310 - - 0 0 0 5 3300 3380 2800 1340
TXO
202306
12000 Put 59 59 59 59 59 ▲+4 ▲+7.27% 0 1 1 420 59 65 815 50
TXO
202306
12200 Call - - - - 3130 - - 0 0 0 28 3130 3190 3300 1250
TXO
202306
12200 Put 102 102 69 69 69 ▲+7 ▲+11.29% 0 20 20 52 62 80 850 59
TXO
202306
12400 Call - - - - 2940 - - 0 0 0 38 2940 3000 3100 1060
TXO
202306
12400 Put - - - - 74 - - 0 0 0 137 46 110 930 77
TXO
202306
12600 Call - - - - 2750 - - 0 0 0 22 2750 2810 2480 955
TXO
202306
12600 Put 79 79 79 79 79 ▼-2 ▼-2.47% 2 1 3 202 16 248 1060 77
TXO
202306
12800 Call 2610 2610 2610 2610 2570 ▼-120 ▼-4.40% 0 2 2 71 2570 2630 2720 895
TXO
202306
12800 Put - - - - 99 - - 0 0 0 215 51 262 1100 104
TXO
202306
13000 Call - - - - 2380 - - 0 0 0 44 2380 2440 2530 780
TXO
202306
13000 Put 124 124 124 124 124 ▲+23 ▲+22.77% 1 2 3 292 100 125 1260 98
TXO
202306
13200 Call - - - - 2200 - - 0 0 0 52 2200 2260 2030 690
TXO
202306
13200 Put 139 142 138 142 142 ▲+23 ▲+19.33% 0 32 32 144 91 300 1150 124
TXO
202306
13400 Call - - - - 2030 - - 0 0 0 51 2010 2090 2000 570
TXO
202306
13400 Put - - - - 166 - - 1 0 1 51 43 323 1400 143
TXO
202306
13600 Call - - - - 1860 - - 0 0 0 57 1850 2030 2000 555
TXO
202306
13600 Put 193 193 193 193 193 ▲+29 ▲+17.68% 2 1 3 119 180 349 1470 164
TXO
202306
13800 Call - - - - 1680 - - 0 0 0 105 1680 1860 1330 460
TXO
202306
13800 Put 211 220 208 219 219 ▲+13 ▲+6.31% 4 30 34 119 84 380 1720 199
TXO
202306
14000 Call - - - - 1510 - - 0 0 0 68 1500 1690 1680 395
TXO
202306
14000 Put 250 250 250 250 250 ▲+12 ▲+5.04% 1 29 30 160 209 417 1830 215
TXO
202306
14200 Call - - - - 1360 - - 0 0 0 18 1350 1420 1530 315
TXO
202306
14200 Put - - - - 291 - - 0 0 0 45 241 458 1820 160
TXO
202306
14400 Call - - - - 1210 - - 0 0 0 33 1190 1270 1370 290
TXO
202306
14400 Put 337 339 337 339 339 ▲+38 ▲+12.62% 1 2 3 32 197 500 2000 294
TXO
202306
14600 Call - - - - 1050 - - 0 0 0 44 1050 1240 1220 230
TXO
202306
14600 Put 380 380 380 380 380 ▲+13 ▲+3.54% 0 1 1 124 250 555 1580 345
TXO
202306
14800 Call 970 970 950 950 920 ▼-130 ▼-12.04% 0 6 6 116 915 1100 1070 203
TXO
202306
14800 Put 441 450 441 450 450 ▲+22 ▲+5.14% 0 11 11 166 312 615 1850 411
TXO
202306
15000 Call 820 820 820 820 790 ▼-110 ▼-11.83% 0 10 10 200 665 970 890 158
TXO
202306
15000 Put 520 520 520 520 520 ▲+50 ▲+10.64% 0 1 1 84 381 685 2120 470
TXO
202306
15200 Call 705 705 690 690 690 ▼-105 ▼-13.21% 0 5 5 61 545 820 720 130
TXO
202306
15200 Put - - - - 615 - - 0 0 0 128 460 765 1410 545
TXO
202306
15400 Call 590 590 590 590 590 ▼-90 ▼-13.24% 1 8 9 114 431 740 670 101
TXO
202306
15400 Put - - - - 715 - - 0 0 0 15 550 855 1700 620
TXO
202306
15600 Call - - - - 496 - - 0 0 0 68 332 540 575 90
TXO
202306
15600 Put - - - - 820 - - 0 0 0 5 650 955 915 715
TXO
202306
15800 Call 397 397 397 397 397 ▼-94 ▼-19.14% 0 1 1 101 246 555 500 80
TXO
202306
15800 Put 905 905 905 905 920 ▲+75 ▲+9.04% 0 16 16 15 765 1070 950 805
TXO
202306
16000 Call 345 345 338 338 338 ▼-68 ▼-16.75% 2 2 4 132 172 480 403 57
TXO
202306
16000 Put - - - - 1060 - - 0 0 0 4 1010 1190 1100 955
TXO
202306
16200 Call 266 266 266 266 266 ▼-64 ▼-19.39% 1 1 2 347 107 415 340 66
TXO
202306
16200 Put - - - - 1190 - - 0 0 0 21 1030 1330 1270 1080
TXO
202306
16400 Call 212 222 210 210 210 ▼-58 ▼-21.64% 0 5 5 122 205 219 286 11
TXO
202306
16400 Put 1300 1300 1300 1300 1330 ▲+90 ▲+7.44% 0 1 1 41 1290 1360 1970 1300
TXO
202306
16600 Call 161 161 161 161 161 ▼-46 ▼-22.22% 0 11 11 77 140 315 255 14
TXO
202306
16600 Put - - - - 1480 - - 0 0 0 2 1440 1510 2430 2190
TXO
202306
16800 Call - - - - 128 - - 1 0 1 75 91 278 220 15
TXO
202306
16800 Put - - - - 1650 - - 0 0 0 1 1600 1790 2850 2850
TXO
202306
17000 Call 100 100 99 100 100 ▼-24 ▼-19.35% 0 8 8 113 16 219 192 10
TXO
202306
17000 Put - - - - 1820 - - 0 0 0 2 1770 1960 3040 2540
TXO
202306
17200 Call 85 85 85 85 85 ▼-13 ▼-13.27% 12 1 13 121 16 84 180 10
TXO
202306
17200 Put - - - - 2000 - - 0 0 0 1 1950 2020 3230 3230
TXO
202306
17400 Call - - - - 69 - - 0 0 0 124 30 75 139 19
TXO
202306
17400 Put - - - - 2180 - - 0 0 0 1 2130 2210 3420 3420
TXO
202306
17600 Call - - - - 57 - - 0 0 0 43 25 192 96 18
TXO
202306
17600 Put - - - - 2370 - - 0 0 0 0 2310 2390 - -
TXO
202306
17800 Call - - - - 48 - - 0 0 0 27 20 50 87 15
TXO
202306
17800 Put - - - - 2560 - - 0 0 0 1 2500 2580 3810 3810
TXO
202306
18000 Call 21 40 21 40 40 ▲+6 ▲+17.65% 0 2 2 112 21 40 74 8.1
TXO
202306
18000 Put - - - - 2750 - - 0 0 0 1 2690 2770 4010 3780
TXO
202306
18200 Call 22 22 22 22 22 ▼-3.5 ▼-13.73% 0 1 1 85 17.5 32 65 11.5
TXO
202306
18200 Put - - - - 2930 - - 0 0 0 0 2890 2970 - -
TXO
202306
18400 Call 21.5 21.5 21.5 21.5 21.5 ▲+2.5 ▲+13.16% 1 20 21 20 13 163 23.5 15.5
TXO
202306
18400 Put - - - - 3130 - - 0 0 0 0 3080 3160 - -
TXO
202306
18600 Call - - - - 18.5 - - 0 0 0 3 11 160 17 15.5
TXO
202306
18600 Put - - - - 3330 - - 0 0 0 0 3280 3360 - -
TXO
202306
18800 Call 13 13.5 13 13.5 13.5 ▲+3 ▲+28.57% 0 2 2 2 8 14 13.5 13
TXO
202306
18800 Put - - - - 3520 - - 0 0 0 0 3480 3560 - -
TXO
202309
11200 Call - - - - 3630 - - 0 0 0 1 3620 3720 2600 2600
TXO
202309
11200 Put 105 105 100 103 103 ▲+5 ▲+5.10% 15 34 49 264 85 110 343 96
TXO
202309
11400 Call - - - - 3450 - - 0 0 0 0 3430 3640 - -
TXO
202309
11400 Put - - - - 120 - - 6 0 6 21 26 123 323 105
TXO
202309
11600 Call - - - - 3270 - - 0 0 0 0 3250 3350 - -
TXO
202309
11600 Put 140 140 140 140 140 ▲+14 ▲+11.11% 0 2 2 22 33 298 380 118
TXO
202309
11800 Call - - - - 3090 - - 0 0 0 0 3070 3170 - -
TXO
202309
11800 Put - - - - 157 - - 0 0 0 11 43 158 425 136
TXO
202309
12000 Call - - - - 2910 - - 0 0 0 0 2890 2990 2900 2040
TXO
202309
12000 Put - - - - 175 - - 0 0 0 19 166 180 476 156
TXO
202309
12200 Call - - - - 2730 - - 0 0 0 0 2710 2810 - -
TXO
202309
12200 Put - - - - 196 - - 0 0 0 2 64 199 314 197
TXO
202309
12400 Call - - - - 2550 - - 0 0 0 0 2530 2750 - -
TXO
202309
12400 Put 210 219 201 219 219 ▲+15 ▲+7.35% 0 22 22 25 84 222 610 199
TXO
202309
12600 Call - - - - 2380 - - 0 0 0 0 2360 2460 - -
TXO
202309
12600 Put - - - - 245 - - 0 0 0 37 103 411 580 260
TXO
202309
12800 Call 2300 2300 2300 2300 2210 ▼-70 ▼-2.95% 0 2 2 17 2200 2300 2410 2260
TXO
202309
12800 Put - - - - 274 - - 0 0 0 5 134 442 620 290
TXO
202309
13000 Call - - - - 2050 - - 0 0 0 5 2040 2130 2230 1150
TXO
202309
13000 Put 306 306 306 306 306 ▲+17 ▲+5.88% 0 1 1 44 168 476 800 204
TXO
202309
13200 Call - - - - 1880 - - 0 0 0 1 1880 1970 1540 1060
TXO
202309
13200 Put 335 354 335 339 339 ▲+16 ▲+4.95% 0 10 10 25 206 515 790 320
TXO
202309
13400 Call - - - - 1730 - - 0 0 0 6 1720 1810 1390 910
TXO
202309
13400 Put - - - - 387 - - 0 0 0 12 249 555 900 401
TXO
202309
13600 Call - - - - 1590 - - 0 0 0 1 1570 1660 1700 905
TXO
202309
13600 Put - - - - 441 - - 0 0 0 14 296 605 1080 436
TXO
202309
13800 Call - - - - 1450 - - 0 0 0 1 1420 1510 1500 720
TXO
202309
13800 Put - - - - 500 - - 0 0 0 50 349 595 1280 450
TXO
202309
14000 Call 1330 1330 1330 1330 1320 ▼-100 ▼-6.99% 0 1 1 50 1280 1320 1430 635
TXO
202309
14000 Put - - - - 565 - - 0 0 0 47 406 715 1290 505
TXO
202309
14200 Call 1220 1220 1220 1220 1190 ▼-80 ▼-6.15% 0 1 1 11 1150 1230 1220 600
TXO
202309
14200 Put - - - - 635 - - 0 0 0 5 470 780 1250 570
TXO
202309
14400 Call - - - - 1070 - - 0 0 0 4 1020 1100 755 510
TXO
202309
14400 Put - - - - 715 - - 0 0 0 5 545 850 1520 700
TXO
202309
14600 Call 965 965 965 965 965 ▼-75 ▼-7.21% 0 10 10 8 785 1090 1080 405
TXO
202309
14600 Put - - - - 800 - - 0 0 0 4 620 925 1620 690
TXO
202309
14800 Call 850 850 850 850 850 ▼-75 ▼-8.11% 0 4 4 8 785 945 875 540
TXO
202309
14800 Put - - - - 890 - - 0 0 0 5 820 900 1330 815
TXO
202309
15000 Call - - - - 745 - - 0 0 0 18 565 875 780 298
TXO
202309
15000 Put 920 930 920 930 985 ▲+50 ▲+5.68% 0 2 2 7 800 1100 1380 860
TXO
202309
15200 Call - - - - 650 - - 0 0 0 14 468 775 690 303
TXO
202309
15200 Put - - - - 1090 - - 0 0 0 4 1010 1100 1780 1000
TXO
202309
15400 Call - - - - 560 - - 0 0 0 39 383 690 625 210
TXO
202309
15400 Put - - - - 1190 - - 0 0 0 8 1130 1210 1480 1070
TXO
202309
15600 Call - - - - 475 - - 3 0 3 53 306 615 545 190
TXO
202309
15600 Put 1260 1260 1260 1260 1310 ▲+60 ▲+5.00% 0 1 1 9 1250 1340 1290 1170
TXO
202309
15800 Call 422 422 400 400 400 ▼-70 ▼-14.89% 3 3 6 13 251 545 443 176
TXO
202309
15800 Put - - - - 1430 - - 0 0 0 1 1380 1470 1450 1450
TXO
202309
16000 Call 331 331 331 331 331 ▼-75 ▼-18.47% 0 1 1 33 201 485 383 120
TXO
202309
16000 Put - - - - 1560 - - 0 0 0 2 1520 1610 1600 1460
TXO
202309
16200 Call - - - - 280 - - 0 0 0 18 202 431 343 138
TXO
202309
16200 Put - - - - 1710 - - 0 0 0 1 1660 1750 1660 1660
TXO
202309
16400 Call - - - - 235 - - 0 0 0 14 233 384 270 100
TXO
202309
16400 Put 1850 1850 1850 1850 1850 ▲+100 ▲+5.71% 0 1 1 1 1810 1900 2760 1850
TXO
202309
16600 Call - - - - 196 - - 0 0 0 21 190 212 220 88
TXO
202309
16600 Put - - - - 2020 - - 0 0 0 0 1970 2060 - -
TXO
202309
16800 Call - - - - 162 - - 0 0 0 4 37 309 190 96
TXO
202309
16800 Put - - - - 2180 - - 0 0 0 0 2140 2230 - -
TXO
202309
17000 Call 130 136 130 136 136 ▼-16 ▼-10.53% 1 2 3 35 130 135 155 64
TXO
202309
17000 Put - - - - 2350 - - 0 0 0 0 2310 2400 - -
TXO
202309
17200 Call - - - - 111 - - 0 0 0 48 52 256 136 49.5
TXO
202309
17200 Put - - - - 2530 - - 0 0 0 1 2480 2580 2400 2400
TXO
202309
17400 Call 92 93 92 93 93 ▼-30 ▼-24.39% 4 28 32 164 84 98 115 38.5
TXO
202309
17400 Put - - - - 2710 - - 0 0 0 0 2660 2760 - -
TXO
202309
17600 Call - - - - 77 - - 0 0 0 26 45 218 92 49
TXO
202309
17600 Put - - - - 2890 - - 0 0 0 0 2840 2940 - -
TXO
202309
17800 Call - - - - 64 - - 0 0 0 27 61 205 79 42
TXO
202309
17800 Put - - - - 3070 - - 0 0 0 1 3030 3230 2950 2950
TXO
202309
18000 Call - - - - 52 - - 0 0 0 29 5.4 178 71 46
TXO
202309
18000 Put - - - - 3260 - - 0 0 0 0 3210 3310 - -
TXO
202309
18200 Call - - - - 43 - - 6 0 6 10 1.2 185 60 43
TXO
202309
18200 Put - - - - 3450 - - 0 0 0 0 3400 3500 - -
TXO
202309
18400 Call - - - - 35 - - 0 0 0 4 0.7 178 43 22
TXO
202309
18400 Put - - - - 3640 - - 0 0 0 0 3590 3700 - -
TXO
202309
18600 Call - - - - 31.5 - - 0 0 0 31 31.5 172 39 30
TXO
202309
18600 Put - - - - 3830 - - 0 0 0 0 3780 3890 - -
TXO
202309
18800 Call - - - - 23 - - 0 0 0 0 0.5 39 - -
TXO
202309
18800 Put - - - - 4020 - - 0 0 0 0 3970 4090 - -
                    小計: 234478 392276 626754 432097        
*成交量與未沖銷契約量均含鉅額交易成交之契約
聚財資訊股份有限公司 版權所有© wearn.com All Rights Reserved. TEL:02-82287755 商城客服時間:台北週一至週五9:00~12:00、13:00~18:00 [ 聯絡客服 ]