購物商城 暢銷排行 台股下單 線上講堂 課程講座 影音頻道 台股資訊 財經新聞 全球財經
 

收盤

股市

權證

期貨

選擇權(圖表)

基金淨值

台指選擇權收盤行情表

109年12月03日
臺指選擇權(TXO) 行情表
契約
到期月份
(週別)
履約價
買賣權
開盤價
最高價
最低價
最後
成交價
結算價
漲跌價
漲跌%
 *盤後交易時段成交量 *一般交易時段成交量 *合計成交量
*未沖銷
契約量
最後最佳買價
最後最佳賣價
歷史最高價
歷史最低價
TXO
202012W2
 12400 Call - - - - 1600 - - 0 0 0 0 1440 1730 - -
TXO
202012W2
 12400 Put 0.8 1.2 0.7 0.7 0.7 ▼-0.6 ▼-46.15% 319 680 999 1245 0.7 1 1.7 0.7
TXO
202012W2
 12500 Call - - - - 1500 - - 0 0 0 0 1340 1630 - -
TXO
202012W2
 12500 Put 0.8 1.3 0.8 0.8 0.8 ▼-0.6 ▼-42.86% 112 24 136 230 0.8 1.1 2.1 0.8
TXO
202012W2
 12600 Call - - - - 1400 - - 0 0 0 0 1240 1530 - -
TXO
202012W2
 12600 Put 1.4 1.6 0.7 0.7 0.8 ▼-0.9 ▼-56.25% 345 53 398 414 0.6 1.3 2 0.6
TXO
202012W2
 12700 Call - - - - 1300 - - 0 0 0 0 1140 1430 - -
TXO
202012W2
 12700 Put 1.6 1.6 1 1 1 ▼-0.7 ▼-41.18% 23 18 41 76 1 1.3 2.8 1
TXO
202012W2
 12800 Call - - - - 1200 - - 0 0 0 0 1040 1330 - -
TXO
202012W2
 12800 Put 2 2 1.1 1.1 1.1 ▼-0.9 ▼-45.00% 30 388 418 748 1.1 1.3 2.7 1.1
TXO
202012W2
 12900 Call - - - - 1100 - - 0 0 0 0 940 1230 - -
TXO
202012W2
 12900 Put 1.9 1.9 1.2 1.9 1.3 ▼-0.4 ▼-17.39% 22 135 157 336 1.2 1.7 3.1 1.2
TXO
202012W2
 13000 Call 970 1020 970 1020 1000 ▲+40 ▲+4.08% 0 2 2 0 840 1130 1020 970
TXO
202012W2
 13000 Put 1.9 2.4 1.2 1.4 1.4 ▼-1.4 ▼-50.00% 501 426 927 1366 1.3 2 3.9 1.2
TXO
202012W2
 13100 Call 885 900 885 900 900 ▲+20 ▲+2.27% 0 2 2 0 740 1030 900 885
TXO
202012W2
 13100 Put 2.5 2.9 1.5 1.6 1.6 ▼-1.8 ▼-52.94% 680 1055 1735 1289 1.5 1.9 4.7 1.5
TXO
202012W2
 13200 Call - - - - 800 - - 0 0 0 0 640 925 - -
TXO
202012W2
 13200 Put 3.3 3.9 1.7 2.2 2.2 ▼-2.3 ▼-51.11% 463 2837 3300 1999 1.9 2.2 6.4 1.7
TXO
202012W2
 13300 Call - - - - 700 - - 0 0 0 0 540 825 - -
TXO
202012W2
 13300 Put 4.5 5 2.1 2.7 2.7 ▼-3 ▼-52.63% 793 2023 2816 2006 2.3 2.9 9.3 2.1
TXO
202012W2
 13400 Call - - - - 605 - - 0 0 0 0 443 725 - -
TXO
202012W2
 13400 Put 6.3 7.4 2.8 3.8 3.8 ▼-4.5 ▼-54.22% 1062 6967 8029 4996 3.7 4 14 2.8
TXO
202012W2
 13500 Call - - - - 505 - - 0 0 0 5 346 630 500 445
TXO
202012W2
 13500 Put 8 11.5 4.2 5.3 5.3 ▼-7.2 ▼-57.60% 1833 7056 8889 5865 5 6.5 22.5 4.2
TXO
202012W2
 13550 Call 428 434 424 424 456 ▼-15 ▼-3.42% 12 9 21 39 378 474 462 350
TXO
202012W2
 13550 Put 12.5 14.5 5.3 7 7 ▼-8.5 ▼-54.84% 789 4625 5414 2608 5.8 7.8 27.5 5.3
TXO
202012W2
 13600 Call 370 386 370 386 408 ▼-4 ▼-1.03% 3 4 7 14 350 535 410 320
TXO
202012W2
 13600 Put 15 19 6.8 9.3 9.3 ▼-10.2 ▼-52.31% 2711 7764 10475 5216 8.8 9.7 35.5 6.8
TXO
202012W2
 13650 Call 365 365 340 343 361 ▼-4 ▼-1.15% 16 5 21 57 205 485 372 280
TXO
202012W2
 13650 Put 19.5 24.5 9 12 12 ▼-13 ▼-52.00% 3843 7610 11453 4834 11.5 12 48.5 9
TXO
202012W2
 13700 Call 304 371 261 319 319 ▲+15 ▲+4.93% 43 154 197 96 266 388 371 236
TXO
202012W2
 13700 Put 25 32 11.5 16 16 ▼-16 ▼-50.00% 3784 14320 18104 6799 16 16.5 56 11.5
TXO
202012W2
 13750 Call 268 327 221 276 276 ▲+8 ▲+2.99% 225 397 622 304 270 280 327 206
TXO
202012W2
 13750 Put 33 42 16.5 22 22 ▼-18 ▼-45.00% 3410 11586 14996 5457 20 22.5 71 16.5
TXO
202012W2
 13800 Call 221 286 185 232 232 ▲+7 ▲+3.11% 162 483 645 374 228 237 286 158
TXO
202012W2
 13800 Put 42.5 55 22 30 30 ▼-22 ▼-42.31% 5037 21827 26864 8086 29.5 30.5 87 22
TXO
202012W2
 13850 Call 192 243 149 191 191 ▲+4 ▲+2.14% 235 1373 1608 461 189 197 243 128
TXO
202012W2
 13850 Put 57 72 31 40.5 40.5 ▼-24.5 ▼-37.69% 4465 15017 19482 4187 40 41 107 31
TXO
202012W2
 13900 Call 165 204 117 157 157 ▲+1 ▲+0.64% 1245 5473 6718 1429 152 158 204 102
TXO
202012W2
 13900 Put 71 91 42 54 54 ▼-28 ▼-34.15% 4337 18633 22970 5910 54 55 132 42
TXO
202012W2
 13950 Call 130 168 91 123 123 ▼-4 ▼-3.15% 2049 9013 11062 2472 122 125 168 79
TXO
202012W2
 13950 Put 93 115 56 72 72 ▼-29 ▼-28.71% 3621 13961 17582 4010 71 73 157 56
TXO
202012W2
 14000 Call 106 136 70 96 96 ▼-3 ▼-3.03% 5399 22995 28394 4198 94 98 136 60
TXO
202012W2
 14000 Put 122 143 73 94 94 ▼-31 ▼-24.80% 4333 14399 18732 3607 92 93 188 73
TXO
202012W2
 14050 Call 83 108 52 72 72 ▼-6 ▼-7.69% 4396 16087 20483 4202 72 73 108 44.5
TXO
202012W2
 14050 Put 150 175 95 120 120 ▼-36 ▼-23.08% 1093 5833 6926 1357 119 120 215 95
TXO
202012W2
 14100 Call 59 84 38 52 52 ▼-7 ▼-11.86% 5817 18726 24543 4387 52 54 84 32
TXO
202012W2
 14100 Put 182 212 122 152 152 ▼-35 ▼-18.72% 748 2767 3515 772 146 152 250 122
TXO
202012W2
 14150 Call 47 64 27.5 38 38 ▼-6 ▼-13.64% 4287 14821 19108 6500 38 39 64 22.5
TXO
202012W2
 14150 Put 217 249 151 184 184 ▼-37 ▼-16.74% 127 550 677 169 181 190 291 151
TXO
202012W2
 14200 Call 32.5 48 19 27 27 ▼-5.5 ▼-16.92% 4530 17932 22462 7724 26 27 48 15.5
TXO
202012W2
 14200 Put 255 291 186 219 228 ▼-37 ▼-14.45% 164 540 704 148 219 228 328 186
TXO
202012W2
 14250 Call 24 35.5 12.5 17.5 17.5 ▼-6 ▼-25.53% 3615 16700 20315 5070 17.5 18.5 35.5 11
TXO
202012W2
 14250 Put 300 334 226 265 265 ▼-35 ▼-11.67% 47 57 104 47 261 305 334 226
TXO
202012W2
 14300 Call 17 25.5 8.5 11.5 11.5 ▼-4 ▼-25.81% 5601 11939 17540 8728 11.5 12 25.5 7.4
TXO
202012W2
 14300 Put 362 362 266 339 312 ▼-2 ▼-0.59% 59 73 132 52 305 387 368 266
TXO
202012W2
 14350 Call 12 17.5 5.3 8 8 ▼-1.4 ▼-14.89% 0 5854 5854 3393 6.5 8 17.5 5.3
TXO
202012W2
 14350 Put 315 384 305 384 359 ▲+2 ▲+0.52% 0 18 18 9 277 520 384 305
TXO
202012W2
 14400 Call 8 12 3.3 5 5 ▼-2.6 ▼-34.21% 2732 8759 11491 8770 4 4.9 12 3.3
TXO
202012W2
 14400 Put 403 412 362 404 405 ▼-30 ▼-6.91% 0 54 54 47 284 565 422 362
TXO
202012W2
 14500 Call 4 5.8 1.5 2.3 2.3 ▼-1.6 ▼-41.03% 1473 9681 11154 6905 2.1 2.4 6.3 1.5
TXO
202012W2
 14500 Put 462 462 462 462 505 ▼-68 ▼-12.83% 0 5 5 5 381 665 462 462
TXO
202012W2
 14600 Call 2 2.8 0.9 1.1 1.1 ▼-1 ▼-47.62% 1139 2346 3485 2330 - 0.3 3.2 0.9
TXO
202012W2
 14600 Put 600 605 595 605 605 ▼-25 ▼-3.97% 0 19 19 20 493 775 645 595
TXO
202012W2
 14700 Call 0.9 1.6 0.5 0.6 0.6 ▼-0.6 ▼-50.00% 678 242 920 1340 - 0.1 2 0.2
TXO
202012W2
 14700 Put 725 725 725 725 700 ▼-5 ▼-0.68% 2 2 4 2 575 860 735 700
TXO
202012W2
 14800 Call 0.7 0.9 0.6 0.8 0.5 ▼-0.1 ▼-11.11% 97 80 177 424 0.1 0.8 1.5 0.6
TXO
202012W2
 14800 Put - - - - 800 - - 0 0 0 0 675 960 - -
TXO
202012W2
 14900 Call 0.5 0.5 0.2 0.2 0.2 ▼-0.7 ▼-77.78% 300 26 326 331 0.2 0.7 1 0.2
TXO
202012W2
 14900 Put - - - - 900 - - 0 0 0 0 775 1060 - -
TXO
202012W2
 15000 Call - - - - 0.1 - - 162 0 162 162 - 1 0.4 0.4
TXO
202012W2
 15000 Put - - - - 1000 - - 0 0 0 0 875 1160 - -
TXO
202012W2
 15200 Call - - - - 0.1 - - 0 0 0 0 - 1 - -
TXO
202012W2
 15200 Put - - - - 1200 - - 0 0 0 0 1070 1360 - -
TXO
202012W2
 15400 Call - - - - 0.1 - - 0 0 0 0 - 0.9 - -
TXO
202012W2
 15400 Put - - - - 1400 - - 0 0 0 0 1270 1560 - -
TXO
202012
6800 Call - - - - 7180 - - 0 0 0 0 7010 7300 - -
TXO
202012
6800 Put - - - - 0.1 - - 0 0 0 6082 0.1 0.3 590 0.2
TXO
202012
7000 Call - - - - 6980 - - 0 0 0 0 6810 7100 - -
TXO
202012
7000 Put 0.5 0.5 0.2 0.2 0.1 ▼-0.2 ▼-50.00% 0 2 2 1050 0.1 0.4 600 0.2
TXO
202012
7200 Call - - - - 6780 - - 0 0 0 0 6610 6900 2080 1800
TXO
202012
7200 Put - - - - 0.1 - - 0 0 0 410 0.1 0.5 835 0.2
TXO
202012
7400 Call - - - - 6580 - - 0 0 0 0 6410 6700 - -
TXO
202012
7400 Put - - - - 0.1 - - 0 0 0 319 - 0.6 770 1
TXO
202012
7600 Call - - - - 6380 - - 0 0 0 0 6210 6500 - -
TXO
202012
7600 Put - - - - 0.1 - - 0 0 0 388 - 0.6 780 1.1
TXO
202012
7800 Call - - - - 6180 - - 0 0 0 0 6010 6300 - -
TXO
202012
7800 Put - - - - 0.1 - - 0 0 0 354 0.1 0.7 1000 0.2
TXO
202012
8000 Call - - - - 5980 - - 0 0 0 6 5810 6100 1750 1130
TXO
202012
8000 Put 0.2 0.2 0.2 0.2 0.1 ▼-0.2 ▼-50.00% 0 2 2 1890 - 0.8 615 0.1
TXO
202012
8200 Call - - - - 5780 - - 0 0 0 5 5610 5900 2330 840
TXO
202012
8200 Put - - - - 0.1 - - 0 0 0 371 - 0.9 1180 0.8
TXO
202012
8400 Call - - - - 5580 - - 0 0 0 0 5410 5700 - -
TXO
202012
8400 Put - - - - 0.1 - - 0 0 0 449 - 0.9 1240 0.6
TXO
202012
8600 Call - - - - 5380 - - 0 0 0 23 5210 5500 4120 1190
TXO
202012
8600 Put - - - - 0.1 - - 0 0 0 471 - 0.9 1340 0.6
TXO
202012
8800 Call - - - - 5180 - - 0 0 0 22 5010 5300 5040 840
TXO
202012
8800 Put - - - - 0.1 - - 0 0 0 276 - 1 1010 0.6
TXO
202012
9000 Call - - - - 4980 - - 0 0 0 26 4810 5100 1260 800
TXO
202012
9000 Put - - - - 0.1 - - 0 0 0 987 - 1 870 0.7
TXO
202012
9200 Call - - - - 4780 - - 0 0 0 16 4610 4900 1570 795
TXO
202012
9200 Put 0.7 0.7 0.6 0.6 0.1 ▼-0.2 ▼-25.00% 0 2 2 359 - 1 1100 0.6
TXO
202012
9400 Call - - - - 4580 - - 0 0 0 29 4410 4700 1420 413
TXO
202012
9400 Put - - - - 0.1 - - 1 0 1 732 - 4.9 1120 0.5
TXO
202012
9600 Call - - - - 4380 - - 0 0 0 62 4210 4500 3270 220
TXO
202012
9600 Put - - - - 0.1 - - 0 0 0 355 - 1.2 1340 0.9
TXO
202012
9800 Call - - - - 4180 - - 0 0 0 20 4010 4300 3940 515
TXO
202012
9800 Put - - - - 0.1 - - 5 0 5 757 - 2 1000 1
TXO
202012
10000 Call - - - - 3980 - - 0 0 0 76 3810 4100 3720 288
TXO
202012
10000 Put 1.1 1.1 1.1 1.1 0.1 ▼-0.1 ▼-8.33% 2 5 7 1796 0.2 1.1 940 1.1
TXO
202012
10200 Call - - - - 3780 - - 0 0 0 26 3610 3900 1830 317
TXO
202012
10200 Put - - - - 0.1 - - 0 0 0 660 0.1 99 1750 1.4
TXO
202012
10300 Call - - - - 3680 - - 0 0 0 0 3510 3800 - -
TXO
202012
10300 Put - - - - 0.1 - - 0 0 0 128 - 141 95 0.3
TXO
202012
10400 Call - - - - 3580 - - 0 0 0 29 3410 3700 2310 268
TXO
202012
10400 Put - - - - 0.1 - - 0 0 0 686 - 99 955 0.4
TXO
202012
10500 Call - - - - 3480 - - 0 0 0 0 3310 3600 - -
TXO
202012
10500 Put 0.7 0.7 0.7 0.7 0.7 ▼-1 ▼-58.82% 0 1 1 325 0.7 97 148 0.7
TXO
202012
10600 Call - - - - 3380 - - 0 0 0 40 3210 3470 3330 223
TXO
202012
10600 Put 1 1 1 1 1 ▼-0.9 ▼-47.37% 0 27 27 975 - 142 1980 1
TXO
202012
10700 Call - - - - 3280 - - 0 0 0 0 3110 3400 - -
TXO
202012
10700 Put - - - - 1.2 - - 0 0 0 461 - 99 77 1.8
TXO
202012
10800 Call - - - - 3180 - - 0 0 0 47 3010 3300 3110 103
TXO
202012
10800 Put - - - - 1.4 - - 0 0 0 478 - 20 1100 1.9
TXO
202012
10900 Call - - - - 3080 - - 0 0 0 0 2910 3200 - -
TXO
202012
10900 Put 1.7 1.7 1.4 1.7 1.7 ▼-0.5 ▼-22.73% 0 9 9 524 1.3 99 200 1.4
TXO
202012
11000 Call 2980 2980 2980 2980 2980 ▲+20 ▲+0.68% 0 3 3 25 2810 3100 2980 160
TXO
202012
11000 Put 2 2 2 2 1.7 ▼-0.3 ▼-13.04% 2 3 5 4182 1 54 2080 0.3
TXO
202012
11100 Call - - - - 2880 - - 0 0 0 0 2710 3000 - -
TXO
202012
11100 Put 1.9 1.9 1.8 1.8 1.8 ▼-0.6 ▼-25.00% 0 11 11 624 1.4 142 240 1.8
TXO
202012
11200 Call - - - - 2780 - - 0 0 0 80 2610 2900 2710 120
TXO
202012
11200 Put 3.3 3.3 3.3 3.3 1.9 ▲+0.8 ▲+32.00% 4 1 5 1187 - 2.3 3200 2.4
TXO
202012
11300 Call - - - - 2680 - - 0 0 0 0 2510 2800 - -
TXO
202012
11300 Put 2.4 2.4 2.4 2.4 2 ▼-0.3 ▼-11.11% 0 2 2 837 1.8 2.4 227 2.4
TXO
202012
11400 Call - - - - 2580 - - 0 0 0 125 2580 2700 2540 100
TXO
202012
11400 Put 2.2 2.2 2 2.1 2.1 ▼-0.9 ▼-30.00% 0 9 9 1399 2 2.4 2050 2
TXO
202012
11500 Call - - - - 2480 - - 0 0 0 0 2310 2600 980 860
TXO
202012
11500 Put 2.4 2.9 2.2 2.2 2.2 ▼-1.3 ▼-37.14% 5 17 22 1278 2 3 339 2.2
TXO
202012
11600 Call - - - - 2380 - - 0 0 0 149 2380 2500 2340 90
TXO
202012
11600 Put 3.2 3.2 2.4 2.5 2.5 ▼-1 ▼-28.57% 14 10 24 1031 2 30 2190 2.4
TXO
202012
11700 Call - - - - 2280 - - 0 0 0 3 2110 2400 1150 940
TXO
202012
11700 Put 2.3 3.4 2.3 2.7 2.7 ▼-0.8 ▼-22.86% 0 36 36 1219 2.2 4 434 2.3
TXO
202012
11800 Call - - - - 2180 - - 0 0 0 153 2180 2300 2170 56
TXO
202012
11800 Put 3.7 3.7 2.9 2.9 2.9 ▼-1 ▼-25.64% 0 56 56 1619 2.7 4 1050 2.9
TXO
202012
11900 Call - - - - 2080 - - 0 0 0 6 1910 2200 1710 760
TXO
202012
11900 Put 4.5 4.5 3.1 3.8 3.2 ▼-0.6 ▼-13.64% 21 62 83 2339 3 3.4 426 3.1
TXO
202012
12000 Call - - - - 1990 - - 0 0 0 94 1820 2100 1970 64
TXO
202012
12000 Put 6.1 6.1 3.6 3.6 3.6 ▼-1.3 ▼-26.53% 66 672 738 11692 3.5 4 1240 3.6
TXO
202012
12100 Call - - - - 1890 - - 0 0 0 30 1720 2000 1570 525
TXO
202012
12100 Put 5 5 3.1 4 4 ▼-1.5 ▼-27.27% 67 35 102 2110 3.1 5.5 520 3.1
TXO
202012
12200 Call - - - - 1790 - - 0 0 0 122 1620 1900 1700 16.5
TXO
202012
12200 Put 5.5 5.5 3.9 4.4 4.4 ▼-1.2 ▼-21.43% 1 190 191 2778 4.1 4.5 2870 3.5
TXO
202012
12300 Call - - - - 1690 - - 0 0 0 29 1520 1810 1570 371
TXO
202012
12300 Put 5.3 5.8 4.3 4.7 4.7 ▼-2.6 ▼-35.62% 0 232 232 1845 4.6 6 600 4.3
TXO
202012
12400 Call - - - - 1590 - - 0 0 0 187 1420 1710 1390 21
TXO
202012
12400 Put 5.9 6.1 4.6 5.1 5.1 ▼-2.4 ▼-32.00% 1 316 317 3932 4.9 5.1 785 4.6
TXO
202012
12500 Call - - - - 1490 - - 0 0 0 179 1320 1610 1470 304
TXO
202012
12500 Put 7 7 5.2 5.6 5.6 ▼-2 ▼-26.32% 172 720 892 3800 5.1 6.4 725 5.2
TXO
202012
12600 Call 1340 1390 1340 1390 1390 ▲+30 ▲+2.21% 0 3 3 476 1280 1510 1390 21
TXO
202012
12600 Put 7.4 8.4 5.1 6.6 6.6 ▼-2.1 ▼-24.14% 67 364 431 1926 5 7.5 895 5.1
TXO
202012
12700 Call 1290 1290 1250 1250 1290 ▼-10 ▼-0.79% 0 4 4 163 1120 1410 1290 219
TXO
202012
12700 Put 7.6 8.7 6.3 6.6 6.6 ▼-2.5 ▼-27.47% 11 1035 1046 2950 6.5 6.8 795 6.3
TXO
202012
12800 Call 1190 1230 1150 1150 1190 ▼-20 ▼-1.71% 0 6 6 514 1120 1310 1230 9.8
TXO
202012
12800 Put 10 10 7.3 7.6 7.6 ▼-3.4 ▼-30.91% 150 1054 1204 3083 7.5 8.7 930 7.3
TXO
202012
12900 Call - - - - 1090 - - 2 0 2 347 1020 1210 1080 133
TXO
202012
12900 Put 11.5 11.5 8.2 8.2 8.2 ▼-5.3 ▼-39.26% 215 979 1194 2655 8.3 10.5 705 8.2
TXO
202012
13000 Call 955 1050 945 1000 990 ▲+30 ▲+3.09% 4 15 19 893 930 1080 1050 8.5
TXO
202012
13000 Put 14 14 9.6 10.5 10.5 ▼-4.5 ▼-30.00% 255 2178 2433 9155 10 11 1070 9.6
TXO
202012
13100 Call 875 895 855 895 895 ▲+20 ▲+2.29% 2 4 6 622 825 950 895 91
TXO
202012
13100 Put 17 17 11 12.5 12.5 ▼-5 ▼-28.57% 198 813 1011 4931 11.5 13 760 11
TXO
202012
13200 Call 790 835 750 805 795 ▲+30 ▲+3.87% 3 9 12 850 730 890 835 10
TXO
202012
13200 Put 21 21 13.5 15 15 ▼-6 ▼-28.57% 700 3919 4619 8040 14 15.5 970 13.5
TXO
202012
13300 Call 690 745 655 710 700 ▲+25 ▲+3.65% 23 76 99 1296 685 710 745 54
TXO
202012
13300 Put 24.5 26 16.5 18 18 ▼-9 ▼-33.33% 384 2606 2990 5634 17 19.5 735 16.5
TXO
202012
13400 Call 600 670 545 605 605 ▲+20 ▲+3.42% 23 59 82 1905 550 680 670 16
TXO
202012
13400 Put 30 34.5 20.5 24 24 ▼-9 ▼-27.27% 663 4605 5268 6843 24.5 26 1360 20.5
TXO
202012
13500 Call 497 570 455 515 515 ▲+15 ▲+3.00% 81 217 298 2525 510 525 570 35
TXO
202012
13500 Put 43.5 45.5 28 33 33 ▼-11.5 ▼-25.84% 1736 5605 7341 10690 31.5 33.5 795 28
TXO
202012
13600 Call 414 482 371 432 426 ▲+17 ▲+4.10% 81 217 298 4363 423 432 482 12.5
TXO
202012
13600 Put 57 62 37.5 44 44 ▼-10 ▼-18.52% 2058 7917 9975 6821 42 45 1160 37.5
TXO
202012
13700 Call 335 398 291 343 343 ▲+8 ▲+2.39% 180 688 868 3978 341 348 398 19
TXO
202012
13700 Put 73 85 51 60 60 ▼-17 ▼-22.08% 1418 7622 9040 8474 60 61 715 51
TXO
202012
13800 Call 258 321 221 268 268 ▲+4 ▲+1.52% 485 2291 2776 6813 265 272 322 18
TXO
202012
13800 Put 106 117 72 85 85 ▼-20 ▼-19.05% 1441 6024 7465 7001 84 85 815 72
TXO
202012
13900 Call 196 248 161 200 200 ▲+1 ▲+0.50% 1129 3957 5086 8055 195 202 264 16
TXO
202012
13900 Put 134 157 99 117 117 ▼-25 ▼-17.61% 1175 5885 7060 4324 113 119 775 99
TXO
202012
14000 Call 141 185 113 144 144 0 0% 1925 8353 10278 14204 141 145 210 12.5
TXO
202012
14000 Put 192 209 137 162 162 ▼-25 ▼-13.37% 326 4593 4919 3378 158 162 800 137
TXO
202012
14100 Call 106 135 78 101 101 ▼-3 ▼-2.88% 1443 7838 9281 9394 99 101 165 10
TXO
202012
14100 Put 247 272 187 221 221 ▼-26 ▼-10.53% 373 1208 1581 1218 214 220 730 187
TXO
202012
14200 Call 68 95 52 67 67 ▼-4 ▼-5.63% 1393 6504 7897 11388 66 70 159 8.2
TXO
202012
14200 Put 314 335 248 286 286 ▼-34 ▼-10.63% 174 392 566 292 280 289 770 248
TXO
202012
14300 Call 47.5 66 35 45 45 ▼-3.5 ▼-7.22% 1525 7586 9111 13458 44.5 46 96 8.1
TXO
202012
14300 Put 381 426 318 358 358 ▼-34 ▼-8.67% 79 294 373 307 356 366 720 318
TXO
202012
14400 Call 33.5 45 24 30 30 ▼-3 ▼-9.09% 1411 5506 6917 12022 27 30.5 200 7.8
TXO
202012
14400 Put 475 500 400 465 448 ▼-11 ▼-2.31% 15 63 78 103 441 451 735 400
TXO
202012
14500 Call 23 31.5 16.5 20.5 20.5 ▼-2.5 ▼-10.87% 522 2912 3434 11635 20.5 23 53 6.5
TXO
202012
14500 Put 575 575 510 575 540 ▲+5 ▲+0.88% 0 17 17 48 492 540 790 510
TXO
202012
14600 Call 16 22 11.5 14 14 ▼-2 ▼-12.50% 608 3558 4166 4544 13.5 16 97 5.4
TXO
202012
14600 Put 595 595 595 595 630 ▼-65 ▼-9.85% 0 2 2 24 510 635 875 595
TXO
202012
14700 Call 10.5 15.5 8 9.9 9.9 ▼-1.1 ▼-10.00% 109 751 860 1850 9.9 11 205 4.6
TXO
202012
14700 Put 710 710 710 710 730 ▼-45 ▼-5.96% 0 1 1 5 610 890 745 710
TXO
202012
14800 Call 8.1 11 5.8 7.1 7.1 ▼-0.3 ▼-4.05% 55 1184 1239 3252 6.5 7.3 56 4
TXO
202012
14800 Put 780 780 780 780 825 ▼-70 ▼-8.24% 2 2 4 4 705 990 1100 780
TXO
202012
14900 Call 5.9 8 3.6 4.9 4.9 ▼-1 ▼-16.95% 204 289 493 1182 2.5 5.6 15.5 2.5
TXO
202012
14900 Put - - - - 925 - - 0 0 0 2 805 1090 1050 1030
TXO
202012
15000 Call 4.4 5.4 3.2 3.7 3.7 ▼-1.2 ▼-24.49% 8 133 141 960 3.5 4 142 1.5
TXO
202012
15000 Put - - - - 1020 - - 0 0 0 0 915 1200 - -
TXO
202012
15200 Call 3.2 3.2 1.9 1.9 1.9 ▼-0.8 ▼-29.63% 7 18 25 435 1.8 2.7 8.8 1.1
TXO
202012
15200 Put - - - - 1220 - - 0 0 0 0 1100 1390 - -
TXO
202012
15400 Call - - - - 1.7 - - 0 0 0 286 0.2 2.6 40 0.1
TXO
202012
15400 Put - - - - 1420 - - 0 0 0 0 1300 1590 - -
TXO
202012
15600 Call 1.6 1.6 1.6 1.6 1.6 ▲+0.3 ▲+23.08% 0 6 6 154 - 1.6 4.9 0.1
TXO
202012
15600 Put - - - - 1620 - - 0 0 0 0 1500 1790 - -
TXO
202012
15800 Call 1.2 1.2 1.2 1.2 1.2 ▲+0.7 ▲+140.00% 0 3 3 12538 0.2 1.4 68 0.2
TXO
202012
15800 Put - - - - 1820 - - 0 0 0 0 1700 1990 - -
TXO
202012
16000 Call 1 1 1 1 1 ▲+0.7 ▲+233.33% 0 5 5 358 0.3 1 1.8 0.3
TXO
202012
16000 Put - - - - 2020 - - 0 0 0 0 1900 2190 - -
TXO
202012
16200 Call 0.6 0.6 0.6 0.6 0.6 ▲+0.4 ▲+200.00% 0 4 4 4 - 0.6 0.6 0.6
TXO
202012
16200 Put - - - - 2220 - - 0 0 0 0 2100 2390 - -
TXO
202101
10600 Call - - - - 3310 - - 0 0 0 0 3130 3420 - -
TXO
202101
10600 Put 10 11.5 10 11.5 11.5 ▲+0.5 ▲+4.55% 3 127 130 1000 9.9 12 124 9
TXO
202101
10700 Call - - - - 3210 - - 0 0 0 0 3040 3320 - -
TXO
202101
10700 Put - - - - 13 - - 0 0 0 13 10 14 122 1.6
TXO
202101
10800 Call - - - - 3110 - - 0 0 0 0 2940 3230 - -
TXO
202101
10800 Put 15 15 15 15 15 ▲+2 ▲+15.38% 0 1 1 28 1.1 123 150 15
TXO
202101
10900 Call - - - - 3010 - - 0 0 0 0 2840 3130 - -
TXO
202101
10900 Put - - - - 15 - - 23 0 23 92 10 133 160 13
TXO
202101
11000 Call - - - - 2910 - - 0 0 0 0 2740 3030 2000 1680
TXO
202101
11000 Put 16 16 16 16 16 ▲+1.5 ▲+10.34% 0 8 8 324 5 40 170 14.5
TXO
202101
11100 Call - - - - 2810 - - 0 0 0 1 2640 2930 2590 1370
TXO
202101
11100 Put - - - - 16 - - 0 0 0 775 1.6 149 156 14.5
TXO
202101
11200 Call - - - - 2710 - - 0 0 0 0 2540 2830 - -
TXO
202101
11200 Put 14 14 14 14 16 ▼-2 ▼-12.50% 1 21 22 52 14 150 184 11
TXO
202101
11300 Call - - - - 2610 - - 0 0 0 0 2440 2730 - -
TXO
202101
11300 Put 16 16 16 16 16 ▼-1 ▼-5.88% 0 4 4 45 15.5 151 195 16
TXO
202101
11400 Call - - - - 2510 - - 0 0 0 0 2340 2630 - -
TXO
202101
11400 Put - - - - 17 - - 1 0 1 15 1.4 152 210 18.5
TXO
202101
11500 Call - - - - 2410 - - 0 0 0 0 2240 2530 - -
TXO
202101
11500 Put 18 19 17.5 18 18 ▼-1 ▼-5.26% 1 35 36 280 17.5 20 255 2.2
TXO
202101
11600 Call - - - - 2310 - - 0 0 0 0 2150 2440 - -
TXO
202101
11600 Put 19 20 19 19 19 0 0% 0 3 3 131 10 21.5 262 19
TXO
202101
11700 Call - - - - 2220 - - 0 0 0 0 2050 2330 - -
TXO
202101
11700 Put 21 21 21 21 21 ▲+1.5 ▲+7.69% 0 3 3 126 18 156 300 19.5
TXO
202101
11800 Call - - - - 2120 - - 0 0 0 0 1950 2240 - -
TXO
202101
11800 Put 24 24 20 23 23 ▲+1 ▲+4.55% 1 4 5 249 19.5 35 320 19.5
TXO
202101
11900 Call - - - - 2020 - - 0 0 0 0 1850 2140 - -
TXO
202101
11900 Put 26 26 26 26 25 ▲+2 ▲+8.33% 0 1 1 224 5.4 33 352 24
TXO
202101
12000 Call - - - - 1920 - - 0 0 0 1 1750 2040 1600 870
TXO
202101
12000 Put 27 28 25 25.5 25.5 ▼-2 ▼-7.27% 19 250 269 659 25 28 380 25
TXO
202101
12100 Call - - - - 1820 - - 0 0 0 0 1670 1950 - -
TXO
202101
12100 Put 28 29 28 29 29 ▼-1.5 ▼-4.92% 1 13 14 193 26 30 357 28
TXO
202101
12200 Call - - - - 1730 - - 0 0 0 0 1560 1850 - -
TXO
202101
12200 Put 31.5 35 30 32.5 30 0 0% 4 16 20 206 28.5 37 433 30
TXO
202101
12300 Call - - - - 1630 - - 0 0 0 21 1460 1750 930 710
TXO
202101
12300 Put 32.5 38.5 31.5 32 32 ▼-3 ▼-8.57% 1 32 33 128 31.5 40 358 31.5
TXO
202101
12400 Call - - - - 1530 - - 0 0 0 85 1380 1670 1470 452
TXO
202101
12400 Put 39.5 40 34.5 34.5 34.5 ▼-5 ▼-12.66% 2 447 449 746 35.5 50 496 34.5
TXO
202101
12500 Call - - - - 1440 - - 0 0 0 50 1260 1550 1260 410
TXO
202101
12500 Put 40 46 39 40 40 ▼-4.5 ▼-10.11% 9 639 648 1165 35 41 298 36
TXO
202101
12600 Call - - - - 1340 - - 0 0 0 6 1190 1480 1290 348
TXO
202101
12600 Put 51 51 45 46 46 ▼-4 ▼-8.00% 32 345 377 1668 47 47.5 329 45
TXO
202101
12700 Call - - - - 1250 - - 1 0 1 18 1090 1380 1260 304
TXO
202101
12700 Put 57 58 50 50 50 ▼-7 ▼-12.28% 18 85 103 906 48 55 640 50
TXO
202101
12800 Call - - - - 1160 - - 0 0 0 46 985 1270 1020 244
TXO
202101
12800 Put 65 67 57 61 61 ▼-4 ▼-6.15% 9 308 317 827 52 66 555 43
TXO
202101
12900 Call - - - - 1070 - - 0 0 0 27 905 1190 995 212
TXO
202101
12900 Put 75 78 67 69 69 ▼-7 ▼-9.21% 23 347 370 1429 64 77 605 67
TXO
202101
13000 Call - - - - 970 - - 0 0 0 25 825 1110 925 198
TXO
202101
13000 Put 83 90 76 77 77 ▼-10 ▼-11.49% 79 764 843 1432 76 80 805 76
TXO
202101
13100 Call - - - - 885 - - 0 0 0 86 740 1030 860 180
TXO
202101
13100 Put 99 106 88 91 91 ▼-10 ▼-9.90% 44 479 523 1909 89 97 725 88
TXO
202101
13200 Call - - - - 800 - - 0 0 0 158 645 810 775 180
TXO
202101
13200 Put 114 120 101 103 103 ▼-14 ▼-11.97% 28 248 276 511 100 110 640 101
TXO
202101
13300 Call 720 730 720 730 730 ▲+25 ▲+3.55% 0 2 2 157 565 730 730 103
TXO
202101
13300 Put 130 140 116 132 132 ▼-1 ▼-0.75% 14 51 65 1177 116 135 705 116
TXO
202101
13400 Call 670 680 625 625 645 ▼-10 ▼-1.57% 0 4 4 109 630 660 680 86
TXO
202101
13400 Put 156 161 135 146 146 ▼-12 ▼-7.59% 18 65 83 475 137 149 600 135
TXO
202101
13500 Call 570 595 560 560 570 ▲+5 ▲+0.90% 0 3 3 251 555 585 595 80
TXO
202101
13500 Put 182 188 159 171 171 ▼-8 ▼-4.47% 12 85 97 691 160 175 630 159
TXO
202101
13600 Call 530 530 495 495 495 ▲+8 ▲+1.64% 2 2 4 658 485 505 530 63
TXO
202101
13600 Put 214 219 186 193 193 ▼-21 ▼-9.81% 14 58 72 859 190 203 690 186
TXO
202101
13700 Call 420 460 410 429 429 ▲+12 ▲+2.88% 3 10 13 262 427 438 460 55
TXO
202101
13700 Put 241 251 218 226 226 ▼-18 ▼-7.38% 4 272 276 670 220 235 575 218
TXO
202101
13800 Call 343 403 330 367 367 ▲+3 ▲+0.82% 4 39 43 884 364 376 403 41.5
TXO
202101
13800 Put 284 292 249 270 270 ▼-21 ▼-7.22% 5 476 481 708 255 270 755 249
TXO
202101
13900 Call 288 347 288 310 310 ▲+1 ▲+0.32% 6 186 192 402 307 319 347 34.5
TXO
202101
13900 Put 338 341 290 311 311 ▼-25 ▼-7.44% 7 281 288 293 299 314 560 290
TXO
202101
14000 Call 261 296 231 260 260 0 0% 41 127 168 563 256 264 299 34
TXO
202101
14000 Put 383 400 340 376 363 ▼-14 ▼-3.59% 3 28 31 83 349 363 670 340
TXO
202101
14100 Call 208 249 197 217 217 0 0% 42 177 219 1310 209 220 249 29
TXO
202101
14100 Put 453 453 397 397 420 ▼-47 ▼-10.59% 3 12 15 38 406 423 685 397
TXO
202101
14200 Call 164 209 160 176 176 ▼-2 ▼-1.12% 42 162 204 495 171 182 210 24.5
TXO
202101
14200 Put 450 463 450 463 479 ▼-42 ▼-8.32% 0 5 5 12 469 489 610 450
TXO
202101
14300 Call 149 172 132 146 146 ▼-2 ▼-1.35% 35 123 158 299 139 150 172 27
TXO
202101
14300 Put 535 535 535 535 550 ▼-40 ▼-6.96% 0 1 1 16 530 560 770 535
TXO
202101
14400 Call 117 141 105 118 118 0 0% 18 145 163 742 106 126 141 34
TXO
202101
14400 Put - - - - 620 - - 0 0 0 9 500 785 855 715
TXO
202101
14500 Call 96 112 86 95 95 0 0% 38 409 447 2479 90 98 115 21.5
TXO
202101
14500 Put - - - - 700 - - 0 0 0 0 575 860 - -
TXO
202101
14600 Call 73 94 67 76 76 ▼-3 ▼-3.80% 18 574 592 910 75 94 97 10
TXO
202101
14600 Put - - - - 780 - - 0 0 0 0 660 940 - -
TXO
202101
14700 Call 66 75 56 62 62 ▼-2 ▼-3.13% 4 247 251 615 56 70 75 20
TXO
202101
14700 Put - - - - 865 - - 0 0 0 0 735 1020 - -
TXO
202101
14800 Call 45.5 62 45 49.5 49.5 ▼-2.5 ▼-4.81% 14 283 297 303 37 188 62 28
TXO
202101
14800 Put - - - - 950 - - 0 0 0 0 845 1130 - -
TXO
202101
14900 Call 35 50 34 34 34 ▼-8.5 ▼-20.00% 2 133 135 167 31 178 75 6
TXO
202101
14900 Put - - - - 1040 - - 0 0 0 0 910 1200 - -
TXO
202101
15000 Call 33 39.5 29 32 32 0 0% 34 136 170 494 30 32.5 60 11
TXO
202101
15000 Put - - - - 1130 - - 0 0 0 0 1020 1310 - -
TXO
202101
15200 Call 20 26.5 20 21.5 21.5 ▼-1 ▼-4.44% 3 110 113 133 18 23 27 9.2
TXO
202101
15200 Put - - - - 1320 - - 0 0 0 0 1200 1490 - -
TXO
202101
15400 Call 14 15.5 13 14 14 ▼-1 ▼-6.67% 1 17 18 172 10 14.5 65 1.2
TXO
202101
15400 Put - - - - 1520 - - 0 0 0 0 1390 1680 - -
TXO
202101
15600 Call 10 13 10 10 10 0 0% 2 45 47 70 1.1 11.5 80 5.9
TXO
202101
15600 Put - - - - 1710 - - 0 0 0 0 1580 1870 - -
TXO
202101
15800 Call 11.5 11.5 9.5 9.5 5.1 ▲+6.5 ▲+216.67% 0 14 14 15 0.2 10 11.5 4.4
TXO
202101
15800 Put - - - - 1910 - - 0 0 0 0 1790 2080 - -
TXO
202101
16000 Call - - - - 2.8 - - 0 0 0 13 4.4 10 90 0.8
TXO
202101
16000 Put - - - - 2110 - - 0 0 0 0 1980 2270 - -
TXO
202101
16200 Call - - - - 0.5 - - 0 0 0 0 - 5 - -
TXO
202101
16200 Put - - - - 2300 - - 0 0 0 0 2170 2460 - -
TXO
202102
11600 Call - - - - 2280 - - 0 0 0 0 2100 2390 - -
TXO
202102
11600 Put 33.5 42.5 33.5 40 40 ▼-0.5 ▼-1.23% 0 46 46 77 36 42.5 66 33.5
TXO
202102
11700 Call - - - - 2180 - - 0 0 0 0 2000 2290 - -
TXO
202102
11700 Put - - - - 42 - - 0 0 0 12 32 172 66 40.5
TXO
202102
11800 Call - - - - 2080 - - 0 0 0 0 1920 2210 - -
TXO
202102
11800 Put - - - - 44 - - 0 0 0 17 12.5 176 74 49
TXO
202102
11900 Call - - - - 1980 - - 0 0 0 0 1800 2090 - -
TXO
202102
11900 Put 47 47 46 46 46 ▼-1.5 ▼-3.16% 0 100 100 318 45 68 78 46
TXO
202102
12000 Call - - - - 1880 - - 0 0 0 0 1730 2020 - -
TXO
202102
12000 Put 48 52 48 52 49 ▲+2 ▲+4.00% 0 12 12 29 45 185 79 48
TXO
202102
12100 Call - - - - 1790 - - 0 0 0 0 1610 1900 - -
TXO
202102
12100 Put 52 52 52 52 52 ▼-3 ▼-5.45% 0 1 1 5 35 61 73 52
TXO
202102
12200 Call - - - - 1700 - - 0 0 0 0 1540 1830 - -
TXO
202102
12200 Put - - - - 60 - - 0 0 0 32 40 196 100 77
TXO
202102
12300 Call - - - - 1610 - - 0 0 0 0 1420 1710 - -
TXO
202102
12300 Put - - - - 69 - - 0 0 0 23 61 203 105 73
TXO
202102
12400 Call - - - - 1520 - - 0 0 0 0 1340 1630 - -
TXO
202102
12400 Put - - - - 79 - - 0 0 0 21 55 210 109 82
TXO
202102
12500 Call - - - - 1430 - - 0 0 0 6 1250 1540 1350 1350
TXO
202102
12500 Put 80 91 80 91 91 ▲+8 ▲+9.64% 0 11 11 265 60 218 140 80
TXO
202102
12600 Call - - - - 1330 - - 0 0 0 0 1160 1450 - -
TXO
202102
12600 Put 96 96 85 92 92 ▼-5 ▼-5.15% 0 24 24 40 70 228 155 85
TXO
202102
12700 Call - - - - 1230 - - 0 0 0 0 1070 1360 - -
TXO
202102
12700 Put 105 105 97 97 97 ▼-8 ▼-7.62% 1 12 13 18 97 110 149 97
TXO
202102
12800 Call - - - - 1140 - - 0 0 0 0 985 1270 - -
TXO
202102
12800 Put 108 119 105 105 105 ▼-17 ▼-13.93% 0 5 5 16 107 251 168 105
TXO
202102
12900 Call - - - - 1060 - - 0 0 0 2 900 1190 920 880
TXO
202102
12900 Put 122 122 122 122 122 ▼-14 ▼-10.29% 0 2 2 9 46 264 209 122
TXO
202102
13000 Call - - - - 980 - - 0 0 0 1 825 1110 820 820
TXO
202102
13000 Put - - - - 142 - - 0 0 0 27 130 283 235 142
TXO
202102
13100 Call - - - - 900 - - 0 0 0 0 740 1030 - -
TXO
202102
13100 Put 166 170 164 164 164 ▼-10 ▼-5.75% 1 13 14 15 59 302 237 164
TXO
202102
13200 Call - - - - 820 - - 0 0 0 1 655 940 655 655
TXO
202102
13200 Put - - - - 185 - - 0 0 0 102 100 200 278 198
TXO
202102
13300 Call - - - - 745 - - 0 0 0 5 585 870 720 575
TXO
202102
13300 Put - - - - 208 - - 0 0 0 135 106 348 330 205
TXO
202102
13400 Call - - - - 670 - - 0 0 0 2 650 680 570 550
TXO
202102
13400 Put 234 234 234 234 234 ▼-3 ▼-1.27% 2 1 3 7 217 237 275 233
TXO
202102
13500 Call - - - - 605 - - 0 0 0 3 580 610 585 550
TXO
202102
13500 Put 270 273 267 267 267 ▼-2 ▼-0.74% 0 64 64 192 246 266 365 264
TXO
202102
13600 Call 525 525 525 525 525 ▲+5 ▲+0.96% 0 1 1 5 515 545 525 377
TXO
202102
13600 Put - - - - 287 - - 1 0 1 94 274 304 350 301
TXO
202102
13700 Call 447 490 429 443 451 ▼-20 ▼-4.32% 1 6 7 17 451 481 490 337
TXO
202102
13700 Put - - - - 313 - - 0 0 0 6 310 340 452 360
TXO
202102
13800 Call 388 388 388 388 392 ▼-26 ▼-6.28% 0 1 1 26 392 422 424 249
TXO
202102
13800 Put - - - - 354 - - 1 0 1 10 352 382 460 377
TXO
202102
13900 Call - - - - 339 - - 0 0 0 2 339 369 305 279
TXO
202102
13900 Put - - - - 401 - - 0 0 0 11 400 430 565 449
TXO
202102
14000 Call - - - - 294 - - 1 0 1 615 291 321 319 201
TXO
202102
14000 Put 479 479 459 475 455 ▼-14 ▼-2.86% 0 4 4 3 452 482 570 459
TXO
202102
14100 Call - - - - 253 - - 1 0 1 2 252 282 260 216
TXO
202102
14100 Put - - - - 515 - - 0 0 0 0 510 540 - -
TXO
202102
14200 Call 216 239 214 216 216 ▲+4 ▲+1.89% 2 5 7 24 214 234 253 161
TXO
202102
14200 Put - - - - 580 - - 0 0 0 0 570 600 - -
TXO
202102
14300 Call 174 195 171 186 186 ▲+6 ▲+3.33% 6 5 11 10 180 200 211 139
TXO
202102
14300 Put - - - - 645 - - 0 0 0 0 635 665 - -
TXO
202102
14400 Call 170 170 162 162 162 ▲+7 ▲+4.52% 1 3 4 6 100 298 170 105
TXO
202102
14400 Put - - - - 720 - - 0 0 0 0 595 880 - -
TXO
202102
14500 Call - - - - 134 - - 0 0 0 52 44.5 250 123 85
TXO
202102
14500 Put - - - - 795 - - 0 0 0 0 670 955 - -
TXO
202102
14600 Call - - - - 113 - - 0 0 0 41 37.5 244 112 78
TXO
202102
14600 Put - - - - 875 - - 0 0 0 0 750 1040 - -
TXO
202102
14700 Call - - - - 95 - - 0 0 0 57 31.5 226 79 62
TXO
202102
14700 Put - - - - 955 - - 0 0 0 0 845 1130 - -
TXO
202102
14800 Call 72 79 72 79 79 ▲+3 ▲+3.95% 0 6 6 600 25.5 210 79 53
TXO
202102
14800 Put - - - - 1040 - - 0 0 0 0 915 1200 - -
TXO
202102
14900 Call - - - - 68 - - 0 0 0 63 24.5 202 72 45
TXO
202102
14900 Put - - - - 1130 - - 0 0 0 0 1000 1290 - -
TXO
202102
15000 Call 54 60 46 58 58 ▲+3 ▲+5.45% 12 14 26 26 38 70 60 45
TXO
202102
15000 Put - - - - 1220 - - 0 0 0 0 1090 1380 - -
TXO
202102
15200 Call 42.5 42.5 31.5 33.5 37 ▼-3 ▼-8.22% 12 5 17 22 12.5 37 42.5 27
TXO
202102
15200 Put - - - - 1400 - - 0 0 0 0 1270 1560 - -
TXO
202102
15400 Call 30 30 30 30 30 ▼-2 ▼-6.25% 0 1 1 3 10 160 32 20
TXO
202102
15400 Put - - - - 1590 - - 0 0 0 0 1470 1760 - -
TXO
202102
15600 Call - - - - 21 - - 0 0 0 1 8 153 24 24
TXO
202102
15600 Put - - - - 1780 - - 0 0 0 0 1650 1940 - -
TXO
202102
15800 Call - - - - 15 - - 0 0 0 13 1.1 148 17 9.1
TXO
202102
15800 Put - - - - 1970 - - 0 0 0 0 1840 2130 - -
TXO
202102
16000 Call - - - - 12 - - 182 0 182 12 12 17 15.5 9.5
TXO
202102
16000 Put - - - - 2170 - - 0 0 0 0 2030 2320 - -
TXO
202102
16200 Call - - - - 7.5 - - 0 0 0 0 7.5 99 - -
TXO
202102
16200 Put - - - - 2370 - - 0 0 0 0 2240 2530 - -
TXO
202103
9200 Call - - - - 4580 - - 0 0 0 4 4420 4710 4450 3450
TXO
202103
9200 Put 21.5 23.5 20.5 21 21 ▼-0.5 ▼-2.33% 2 22 24 2657 21 25 303 18.5
TXO
202103
9400 Call - - - - 4380 - - 0 0 0 0 4220 4510 - -
TXO
202103
9400 Put - - - - 22.5 - - 0 0 0 134 6.1 155 325 21
TXO
202103
9600 Call - - - - 4180 - - 0 0 0 3 4030 4310 2730 1780
TXO
202103
9600 Put - - - - 24 - - 0 0 0 48 22.5 157 360 24
TXO
202103
9800 Call - - - - 3980 - - 0 0 0 0 3820 4100 - -
TXO
202103
9800 Put 26 26 26 26 26 ▼-2.5 ▼-8.77% 0 1 1 40 8.1 159 400 22
TXO
202103
10000 Call - - - - 3790 - - 0 0 0 58 3620 3910 2830 1370
TXO
202103
10000 Put - - - - 28 - - 0 0 0 329 20 120 499 28
TXO
202103
10200 Call - - - - 3590 - - 0 0 0 0 3430 3720 - -
TXO
202103
10200 Put 29.5 30 29.5 30 30 ▼-1.5 ▼-4.76% 0 2 2 91 29.5 164 540 29.5
TXO
202103
10400 Call - - - - 3390 - - 0 0 0 0 3240 3530 - -
TXO
202103
10400 Put 36 36 36 36 36 0 0% 0 1 1 449 11.5 49 555 36
TXO
202103
10600 Call - - - - 3200 - - 0 0 0 1 3040 3330 2040 1030
TXO
202103
10600 Put 38 38 38 38 38 ▼-0.5 ▼-1.30% 0 1 1 42 31 172 640 38
TXO
202103
10800 Call - - - - 3000 - - 0 0 0 2 2850 3130 1810 900
TXO
202103
10800 Put 40 41 40 41 41 0 0% 0 22 22 133 40 178 705 39
TXO
202103
11000 Call - - - - 2800 - - 0 0 0 52 2800 2940 2460 780
TXO
202103
11000 Put 44 44 43.5 43.5 43.5 ▼-2 ▼-4.40% 0 11 11 416 43 65 805 43.5
TXO
202103
11200 Call - - - - 2610 - - 0 0 0 8 2460 2750 1800 680
TXO
202103
11200 Put 52 53 50 50 50 ▼-3 ▼-5.66% 0 46 46 296 45 60 900 50
TXO
202103
11400 Call - - - - 2420 - - 0 0 0 2 2270 2480 1560 560
TXO
202103
11400 Put 60 60 60 60 60 ▼-1 ▼-1.64% 5 20 25 274 55 198 1000 60
TXO
202103
11600 Call - - - - 2230 - - 0 0 0 3 2070 2360 1570 483
TXO
202103
11600 Put 67 67 67 67 67 ▼-6 ▼-8.22% 0 2 2 1587 50 159 820 67
TXO
202103
11800 Call - - - - 2040 - - 0 0 0 24 1890 2180 1410 385
TXO
202103
11800 Put 74 80 74 80 80 ▼-3 ▼-3.61% 0 8 8 233 42 218 800 74
TXO
202103
12000 Call - - - - 1850 - - 0 0 0 85 1690 1980 1240 313
TXO
202103
12000 Put 96 100 90 92 92 ▼-3 ▼-3.16% 5 25 30 1057 85 232 1340 90
TXO
202103
12200 Call - - - - 1670 - - 0 0 0 41 1520 1810 1020 290
TXO
202103
12200 Put 110 111 105 106 106 ▼-6 ▼-5.36% 0 17 17 194 103 119 1440 105
TXO
202103
12400 Call - - - - 1490 - - 0 0 0 55 1340 1630 1220 201
TXO
202103
12400 Put 134 134 131 131 131 ▼-11 ▼-7.75% 0 16 16 127 115 145 1160 130
TXO
202103
12600 Call - - - - 1320 - - 0 0 0 97 1150 1440 1300 175
TXO
202103
12600 Put - - - - 159 - - 0 0 0 1083 140 170 1220 149
TXO
202103
12800 Call - - - - 1160 - - 0 0 0 99 990 1160 1040 131
TXO
202103
12800 Put 190 193 187 193 192 ▲+8 ▲+4.32% 0 18 18 1062 170 192 1370 185
TXO
202103
13000 Call 955 1000 955 1000 985 ▲+15 ▲+1.52% 0 2 2 104 945 1120 1000 104
TXO
202103
13000 Put 230 230 213 220 220 ▼-20 ▼-8.33% 0 4 4 134 208 238 1380 213
TXO
202103
13200 Call - - - - 825 - - 0 0 0 62 685 900 830 26
TXO
202103
13200 Put - - - - 261 - - 0 0 0 68 250 290 1220 274
TXO
202103
13400 Call 680 680 660 660 675 ▼-20 ▼-2.94% 4 45 49 56 675 710 700 80
TXO
202103
13400 Put - - - - 311 - - 0 0 0 38 308 348 1570 335
TXO
202103
13600 Call - - - - 570 - - 0 0 0 751 545 585 575 54
TXO
202103
13600 Put 414 419 387 404 404 ▼-10 ▼-2.42% 0 106 106 138 377 417 1480 387
TXO
202103
13800 Call 453 465 453 465 443 ▲+15 ▲+3.33% 0 3 3 155 429 469 465 42
TXO
202103
13800 Put 479 479 478 478 478 ▼-27 ▼-5.35% 0 5 5 8 465 505 570 478
TXO
202103
14000 Call - - - - 352 - - 1 0 1 1123 333 373 367 30
TXO
202103
14000 Put 600 600 600 600 585 0 0% 0 2 2 18 565 605 2000 600
TXO
202103
14200 Call 262 274 262 274 274 ▲+20 ▲+7.87% 1 8 9 166 253 293 290 34
TXO
202103
14200 Put - - - - 710 - - 0 0 0 0 650 865 - -
TXO
202103
14400 Call - - - - 214 - - 0 0 0 2061 192 222 250 10
TXO
202103
14400 Put - - - - 850 - - 0 0 0 0 715 1000 - -
TXO
202103
14600 Call - - - - 165 - - 0 0 0 138 140 170 216 35
TXO
202103
14600 Put - - - - 1000 - - 0 0 0 4 865 1150 2350 2040
TXO
202103
14800 Call - - - - 126 - - 0 0 0 216 100 130 208 5
TXO
202103
14800 Put - - - - 1160 - - 0 0 0 0 1020 1310 - -
TXO
202103
15000 Call 95 95 95 95 94 ▲+8 ▲+9.20% 5 1 6 340 74 94 278 2.2
TXO
202103
15000 Put - - - - 1330 - - 0 0 0 0 1200 1490 - -
TXO
202103
15400 Call 50 55 50 55 52 ▲+6 ▲+12.24% 1 3 4 401 40 52 56 1
TXO
202103
15400 Put - - - - 1690 - - 0 0 0 0 1550 1830 - -
TXO
202103
15800 Call - - - - 31 - - 0 0 0 298 15 34.5 36 11
TXO
202103
15800 Put - - - - 2060 - - 0 0 0 0 1920 2210 - -
TXO
202103
16200 Call 17 17 17 17 17 ▲+5 ▲+41.67% 102 1 103 9 5.1 21 27 9
TXO
202103
16200 Put - - - - 2450 - - 0 0 0 0 2330 2610 - -
TXO
202103
16600 Call - - - - 8.5 - - 0 0 0 29 8.5 15 137 7.9
TXO
202103
16600 Put - - - - 2840 - - 0 0 0 0 2710 3000 - -
TXO
202103
17000 Call - - - - 3.8 - - 1 0 1 3046 6 92 14 6.4
TXO
202103
17000 Put - - - - 3230 - - 0 0 0 0 3110 3390 - -
TXO
202106
9600 Call - - - - 4030 - - 0 0 0 0 3890 4170 - -
TXO
202106
9600 Put 54 54 50 51 51 ▼-1 ▼-1.92% 1 77 78 811 50 51 272 47
TXO
202106
9800 Call - - - - 3840 - - 0 0 0 0 3690 3980 - -
TXO
202106
9800 Put 58 58 57 57 57 ▼-1 ▼-1.72% 0 2 2 436 55 57 322 57
TXO
202106
10000 Call - - - - 3650 - - 0 0 0 2 3480 3770 3450 2570
TXO
202106
10000 Put - - - - 62 - - 0 0 0 226 62 201 351 64
TXO
202106
10200 Call - - - - 3450 - - 0 0 0 0 3310 3600 - -
TXO
202106
10200 Put 60 60 60 60 65 ▼-18 ▼-23.08% 0 3 3 293 65 80 395 60
TXO
202106
10400 Call - - - - 3260 - - 0 0 0 0 3120 3410 - -
TXO
202106
10400 Put - - - - 75 - - 0 0 0 161 35.5 119 430 82
TXO
202106
10600 Call - - - - 3080 - - 0 0 0 0 2950 3220 - -
TXO
202106
10600 Put 88 94 84 94 94 ▲+4 ▲+4.44% 0 24 24 9 81 230 470 84
TXO
202106
10800 Call - - - - 2880 - - 0 0 0 7 2740 3030 2760 1570
TXO
202106
10800 Put 99 99 99 99 99 ▼-5 ▼-4.81% 0 2 2 93 95 242 515 99
TXO
202106
11000 Call - - - - 2700 - - 0 0 0 0 2550 2840 - -
TXO
202106
11000 Put - - - - 117 - - 11 0 11 150 101 124 610 112
TXO
202106
11200 Call - - - - 2530 - - 0 0 0 0 2370 2660 - -
TXO
202106
11200 Put 138 138 138 138 138 ▲+10 ▲+7.81% 1 1 2 30 115 272 620 130
TXO
202106
11400 Call - - - - 2340 - - 0 0 0 0 2190 2480 - -
TXO
202106
11400 Put - - - - 154 - - 0 0 0 39 100 285 710 146
TXO
202106
11600 Call - - - - 2160 - - 0 0 0 0 2010 2300 - -
TXO
202106
11600 Put 171 171 165 171 171 ▼-5 ▼-2.84% 0 24 24 71 103 306 775 165
TXO
202106
11800 Call - - - - 1990 - - 0 0 0 2 1830 2120 1540 885
TXO
202106
11800 Put 185 195 185 195 195 0 0% 0 3 3 63 100 330 840 185
TXO
202106
12000 Call - - - - 1810 - - 0 0 0 45 1650 1940 1750 780
TXO
202106
12000 Put 219 219 215 217 217 ▼-3 ▼-1.36% 10 3 13 305 208 238 950 210
TXO
202106
12200 Call - - - - 1650 - - 0 0 0 20 1490 1680 1640 670
TXO
202106
12200 Put 267 267 267 267 255 ▲+22 ▲+8.98% 0 3 3 51 240 270 1040 245
TXO
202106
12400 Call - - - - 1490 - - 1 0 1 60 1320 1610 1470 560
TXO
202106
12400 Put 300 300 300 300 300 ▲+12 ▲+4.17% 1 1 2 47 272 304 990 273
TXO
202106
12600 Call - - - - 1320 - - 0 0 0 52 1170 1460 1180 480
TXO
202106
12600 Put 333 333 330 330 330 ▼-6 ▼-1.79% 16 2 18 64 315 355 1040 323
TXO
202106
12800 Call - - - - 1180 - - 1 0 1 58 1020 1180 1180 405
TXO
202106
12800 Put 387 392 387 392 385 ▲+5 ▲+1.29% 0 2 2 54 364 404 1390 387
TXO
202106
13000 Call 1060 1060 1060 1060 1050 ▲+40 ▲+3.92% 0 20 20 102 945 1170 1060 330
TXO
202106
13000 Put 450 450 450 450 450 ▲+5 ▲+1.12% 0 1 1 61 420 460 1170 440
TXO
202106
13200 Call - - - - 905 - - 0 0 0 105 880 905 890 355
TXO
202106
13200 Put - - - - 505 - - 2 0 2 45 485 525 1270 495
TXO
202106
13400 Call - - - - 765 - - 0 0 0 68 755 785 720 100
TXO
202106
13400 Put 570 570 570 570 570 ▼-10 ▼-1.72% 0 1 1 8 560 600 1340 570
TXO
202106
13600 Call - - - - 655 - - 0 0 0 130 640 670 615 183
TXO
202106
13600 Put 680 690 680 680 655 ▲+5 ▲+0.74% 0 91 91 44 655 680 895 675
TXO
202106
13800 Call - - - - 555 - - 0 0 0 46 540 565 520 62
TXO
202106
13800 Put - - - - 755 - - 0 0 0 0 740 780 1520 1510
TXO
202106
14000 Call - - - - 465 - - 0 0 0 88 449 489 464 82
TXO
202106
14000 Put - - - - 865 - - 0 0 0 3 825 1020 1060 910
TXO
202106
14200 Call 400 400 385 385 385 ▲+3 ▲+0.79% 0 2 2 71 370 410 400 80
TXO
202106
14200 Put 1020 1020 1020 1020 985 ▲+20 ▲+2.00% 0 1 1 2 855 1140 1360 1020
TXO
202106
14400 Call - - - - 314 - - 1 0 1 62 301 341 325 62
TXO
202106
14400 Put - - - - 1110 - - 0 0 0 0 990 1280 - -
TXO
202106
14600 Call - - - - 253 - - 0 0 0 49 247 277 254 70
TXO
202106
14600 Put - - - - 1250 - - 4 0 4 4 1130 1420 1280 1270
TXO
202106
14800 Call 200 200 200 200 200 ▲+4 ▲+2.04% 0 1 1 25 197 227 207 64
TXO
202106
14800 Put - - - - 1400 - - 0 0 0 0 1280 1570 - -
TXO
202106
15000 Call 155 165 155 165 165 ▲+17 ▲+11.49% 0 3 3 84 49 303 169 41.5
TXO
202106
15000 Put - - - - 1560 - - 0 0 0 0 1440 1730 - -
TXO
202106
15400 Call 102 110 102 110 110 ▲+3 ▲+2.80% 0 3 3 97 39.5 169 110 41.5
TXO
202106
15400 Put - - - - 1900 - - 0 0 0 0 1770 2060 - -
TXO
202106
15800 Call - - - - 73 - - 0 0 0 64 26 200 79 20
TXO
202106
15800 Put - - - - 2260 - - 0 0 0 0 2130 2420 - -
TXO
202106
16200 Call - - - - 47 - - 12 0 12 22 46.5 175 52 20.5
TXO
202106
16200 Put - - - - 2640 - - 0 0 0 0 2510 2800 - -
TXO
202106
16600 Call 30.5 30.5 30.5 30.5 30.5 ▼-0.5 ▼-1.61% 0 1 1 10 30 160 30.5 10
TXO
202106
16600 Put - - - - 3020 - - 0 0 0 0 2890 3180 - -
TXO
202106
17000 Call 23 27.5 23 27.5 23.5 ▲+8.5 ▲+44.74% 0 3 3 3032 20 27 27.5 20
TXO
202106
17000 Put - - - - 3410 - - 0 0 0 0 3290 3570 - -
　 　 　 　 　 　 　 　 　 　 小計: 113094 445692 558786 489575 　 　 　 　
*成交量與未沖銷契約量均含鉅額交易成交之契約
回上一頁回上一頁
聚財資訊股份有限公司 版權所有© wearn.com All Rights Reserved. TEL：02-82287755　商城客服時間：台北週一至週五9:00~12:00、13:00~18:00 [ 網站信箱 ]