聚財網 wearn.com 首頁
 

台指選擇權收盤行情表

109年09月25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
202009W5
11000 Call - - - - 1250 - - 0 0 0 0 1120 1380 - -
TXO
202009W5
11000 Put 1 2.9 1 1.6 1.6 ▲+0.9 ▲+128.57% 0 1808 1808 1333 1.5 1.8 2.9 1
TXO
202009W5
11100 Call - - - - 1150 - - 0 0 0 0 1020 1280 - -
TXO
202009W5
11100 Put 2.2 3.5 1.6 2 2 ▲+0.5 ▲+33.33% 0 1420 1420 952 1.5 3 3.5 1.6
TXO
202009W5
11200 Call - - - - 1050 - - 0 0 0 0 925 1180 - -
TXO
202009W5
11200 Put 2.8 4.5 2 2.3 2.3 ▼-0.5 ▼-17.86% 0 818 818 435 2.2 3.6 4.5 2
TXO
202009W5
11300 Call - - - - 950 - - 10 0 10 0 830 1080 955 945
TXO
202009W5
11300 Put 2.7 5.8 2.2 3 3 ▼-3.3 ▼-52.38% 2422 5026 7448 5744 2.8 4.8 15.5 1.1
TXO
202009W5
11400 Call - - - - 850 - - 0 0 0 0 730 975 - -
TXO
202009W5
11400 Put 3.5 7.5 2.9 3.6 3.6 ▼-4.3 ▼-54.43% 1134 3921 5055 5260 3.4 3.7 17 1.3
TXO
202009W5
11500 Call 820 820 760 770 750 0 0% 0 8 8 0 630 880 820 760
TXO
202009W5
11500 Put 4.6 10.5 3.9 4.8 4.8 ▼-6.2 ▼-56.36% 2351 3114 5465 3284 4.9 6 21.5 1.5
TXO
202009W5
11600 Call - - - - 655 - - 0 0 0 1 530 780 700 700
TXO
202009W5
11600 Put 6 15 5.1 6.5 6.5 ▼-7.5 ▼-53.57% 3791 5108 8899 4396 6.3 7.2 28.5 1.8
TXO
202009W5
11700 Call - - - - 555 - - 22 0 22 12 387 635 910 471
TXO
202009W5
11700 Put 9.5 20.5 7.1 9.7 9.7 ▼-9.8 ▼-50.26% 6835 7346 14181 6593 9.8 10 38.5 2.3
TXO
202009W5
11800 Call 471 471 387 387 458 ▼-94 ▼-19.54% 21 2 23 14 295 540 515 380
TXO
202009W5
11800 Put 14 29.5 10 14 14 ▼-14 ▼-50.00% 10514 13982 24496 9613 14 15 52 3.5
TXO
202009W5
11900 Call 451 451 313 373 366 ▼-18 ▼-4.60% 13 27 40 15 205 449 451 301
TXO
202009W5
11900 Put 18 43 15.5 22.5 22.5 ▼-15.5 ▼-40.79% 14425 11647 26072 8470 22.5 23 70 5
TXO
202009W5
11950 Call 388 388 276 324 324 ▼-12 ▼-3.57% 0 27 27 12 160 404 388 276
TXO
202009W5
11950 Put 22.5 51 19.5 26.5 26.5 ▼-18.5 ▼-41.11% 0 5467 5467 1365 26 28 51 19.5
TXO
202009W5
12000 Call 350 375 223 281 281 ▼-22 ▼-7.26% 658 303 961 188 147 322 605 223
TXO
202009W5
12000 Put 30 62 23.5 34 34 ▼-19 ▼-35.85% 21687 24721 46408 9141 33.5 34.5 98 7.5
TXO
202009W5
12050 Call 296 296 185 238 238 ▼-15 ▼-5.93% 0 110 110 63 180 365 296 185
TXO
202009W5
12050 Put 35.5 74 29.5 43 43 ▼-19 ▼-30.65% 0 6145 6145 1574 40 43.5 74 29.5
TXO
202009W5
12100 Call 264 298 149 197 197 ▼-28 ▼-12.44% 2259 1935 4194 493 175 201 535 149
TXO
202009W5
12100 Put 45 90 36 52 52 ▼-20 ▼-27.78% 15303 22477 37780 10110 52 53 131 11.5
TXO
202009W5
12150 Call 221 248 119 163 163 ▼-16 ▼-8.94% 0 1473 1473 275 156 164 248 119
TXO
202009W5
12150 Put 54 109 44 66 66 ▼-9 ▼-12.00% 0 9174 9174 3248 65 70 109 44
TXO
202009W5
12200 Call 185 218 90 128 128 ▼-25 ▼-16.34% 6087 7299 13386 1831 126 129 415 90
TXO
202009W5
12200 Put 63 131 53 82 82 ▼-23 ▼-21.90% 15429 19554 34983 8754 81 82 177 16
TXO
202009W5
12250 Call 148 179 67 99 99 ▼-25 ▼-20.16% 6677 13223 19900 3836 98 99 247 67
TXO
202009W5
12250 Put 78 157 66 101 101 ▼-21 ▼-17.21% 6717 15631 22348 3824 100 102 206 52
TXO
202009W5
12300 Call 120 144 47 72 72 ▼-23 ▼-24.21% 13653 25114 38767 8777 72 73 343 47
TXO
202009W5
12300 Put 90 187 81 126 126 ▼-18 ▼-12.50% 7947 14879 22826 5358 125 126 236 26.5
TXO
202009W5
12350 Call 90 112 31 51 51 ▼-20 ▼-28.17% 11278 19312 30590 6266 51 52 316 31
TXO
202009W5
12350 Put 120 221 99 157 157 ▼-15 ▼-8.72% 3596 7966 11562 3927 153 162 269 33
TXO
202009W5
12400 Call 65 85 20 33.5 33.5 ▼-16.5 ▼-33.00% 14095 27755 41850 9665 33.5 34 274 20
TXO
202009W5
12400 Put 145 261 121 187 187 ▼-10 ▼-5.08% 2897 4745 7642 3817 186 191 300 41
TXO
202009W5
12450 Call 45 60 12.5 21.5 21.5 ▼-13.5 ▼-38.57% 10958 20102 31060 8987 20.5 21 234 12.5
TXO
202009W5
12450 Put 180 300 148 227 227 ▼-5 ▼-2.16% 552 2036 2588 1886 177 235 355 51
TXO
202009W5
12500 Call 30 41 8.3 13 13 ▼-10 ▼-43.48% 10006 23290 33296 11986 12.5 13 218 8.3
TXO
202009W5
12500 Put 219 350 180 271 271 ▼-3 ▼-1.09% 653 1302 1955 2418 191 384 383 63
TXO
202009W5
12550 Call 20 25.5 5.4 8 8 ▼-6.5 ▼-44.83% 5811 13213 19024 8747 7.7 8.3 193 5.4
TXO
202009W5
12550 Put 246 393 214 318 318 ▲+7 ▲+2.25% 245 910 1155 2570 300 319 428 78
TXO
202009W5
12600 Call 11 15 3.7 5 5 ▼-4.5 ▼-47.37% 5579 15778 21357 12514 4.6 5 163 3.7
TXO
202009W5
12600 Put 294 440 254 360 360 ▲+4 ▲+1.12% 283 342 625 1841 340 455 476 95
TXO
202009W5
12650 Call 7.6 8.9 2.6 3.2 3.2 ▼-3 ▼-48.39% 3029 12892 15921 7974 3.1 3.5 134 2.6
TXO
202009W5
12650 Put 335 471 300 408 408 ▲+3 ▲+0.74% 101 201 302 749 404 525 560 116
TXO
202009W5
12700 Call 4.8 5.2 1.9 2.4 2.4 ▼-1.7 ▼-41.46% 3442 11309 14751 7595 1.9 2.4 105 1.9
TXO
202009W5
12700 Put 381 510 346 465 458 ▲+14 ▲+3.10% 59 33 92 290 431 575 555 139
TXO
202009W5
12750 Call 3.1 3.2 1.5 1.8 1.8 ▼-1.1 ▼-37.93% 1259 4408 5667 5363 1.4 1.8 80 1.5
TXO
202009W5
12750 Put 427 555 427 510 505 ▲+10 ▲+2.00% 16 14 30 178 388 625 610 173
TXO
202009W5
12800 Call 2.5 2.5 1.2 1.4 1.4 ▼-0.9 ▼-39.13% 1841 3084 4925 5481 1.1 1.5 60 1.2
TXO
202009W5
12800 Put 492 605 459 555 555 ▲+5 ▲+0.91% 4 18 22 88 427 675 625 203
TXO
202009W5
12850 Call 1.5 1.7 0.9 1 1 ▼-0.8 ▼-44.44% 549 1289 1838 3536 1.1 1.3 44.5 0.9
TXO
202009W5
12850 Put 605 605 605 605 605 ▲+5 ▲+0.83% 2 2 4 24 550 725 605 246
TXO
202009W5
12900 Call 1.5 1.5 0.8 0.9 0.9 ▼-0.6 ▼-40.00% 409 2320 2729 3254 0.9 1.2 32 0.8
TXO
202009W5
12900 Put 665 665 645 645 655 ▼-5 ▼-0.77% 4 2 6 17 525 775 710 294
TXO
202009W5
12950 Call 1 1.1 0.7 0.7 0.7 ▼-0.7 ▼-50.00% 247 512 759 2641 0.5 1 24 0.5
TXO
202009W5
12950 Put - - - - 700 - - 0 0 0 5 575 825 645 370
TXO
202009W5
13000 Call 1 1 0.6 0.6 0.6 ▼-0.5 ▼-45.45% 200 970 1170 3933 0.3 0.7 20.5 0.6
TXO
202009W5
13000 Put - - - - 750 - - 0 0 0 11 625 875 600 393
TXO
202009W5
13100 Call 0.5 0.7 0.4 0.5 0.5 ▼-0.3 ▼-37.50% 18 324 342 2004 0.4 0.7 6.8 0.3
TXO
202009W5
13100 Put - - - - 850 - - 0 0 0 2 725 975 491 481
TXO
202009W5
13200 Call 0.4 0.4 0.4 0.4 0.4 ▼-0.3 ▼-42.86% 100 206 306 959 0.2 0.6 3.4 0.1
TXO
202009W5
13200 Put - - - - 950 - - 0 0 0 0 825 1080 - -
TXO
202009W5
13300 Call 0.5 0.5 0.3 0.3 0.3 ▼-0.3 ▼-50.00% 141 84 225 903 0.1 0.6 2.2 0.3
TXO
202009W5
13300 Put - - - - 1050 - - 0 0 0 0 925 1180 - -
TXO
202009W5
13400 Call 0.2 0.4 0.2 0.2 0.2 ▼-0.3 ▼-60.00% 250 259 509 2594 0.1 0.6 1.7 0.2
TXO
202009W5
13400 Put - - - - 1150 - - 0 0 0 0 1020 1280 - -
TXO
202009W5
13500 Call 0.2 0.2 0.2 0.2 0.2 ▼-0.3 ▼-60.00% 225 1 226 426 - 0.6 1.1 0.2
TXO
202009W5
13500 Put - - - - 1250 - - 0 0 0 0 1120 1380 - -
TXO
202009W5
13600 Call 0.2 0.2 0.2 0.2 0.2 ▼-0.3 ▼-60.00% 0 1 1 23 - 0.3 1.1 0.2
TXO
202009W5
13600 Put - - - - 1350 - - 0 0 0 0 1220 1480 - -
TXO
202009W5
13700 Call - - - - 0.1 - - 0 0 0 62 - 0.3 0.8 0.3
TXO
202009W5
13700 Put - - - - 1450 - - 0 0 0 0 1320 1580 - -
TXO
202009W5
13800 Call 0.1 0.1 0.1 0.1 0.1 0 - 1 60 61 1 - 0.3 0.3 0.1
TXO
202009W5
13800 Put - - - - 1550 - - 0 0 0 0 1420 1680 - -
TXO
202009W5
13900 Call - - - - 0.1 - - 0 0 0 1 - 0.3 0.5 0.1
TXO
202009W5
13900 Put - - - - 1650 - - 0 0 0 0 1520 1780 - -
TXO
202009W5
14000 Call - - - - 0.1 - - 1 0 1 41 - 0.3 0.2 0.1
TXO
202009W5
14000 Put - - - - 1750 - - 0 0 0 0 1620 1880 - -
TXO
202010
10300 Call - - - - 1910 - - 0 0 0 0 1780 2030 - -
TXO
202010
10300 Put 11 16 10 12 12 ▼-3 ▼-20.00% 191 1554 1745 4661 11 14 134 5.4
TXO
202010
10400 Call 1820 1820 1820 1820 1810 ▲+20 ▲+1.11% 0 1 1 0 1680 1930 2200 1820
TXO
202010
10400 Put 14 18.5 11.5 13.5 13.5 ▼-4.5 ▼-25.00% 26 112 138 1539 10 20 114 4.7
TXO
202010
10500 Call - - - - 1710 - - 0 0 0 4 1580 1840 2450 2450
TXO
202010
10500 Put 15.5 21.5 13 15 15 ▼-4.5 ▼-23.08% 63 276 339 1617 15 16.5 138 6.5
TXO
202010
10600 Call - - - - 1610 - - 0 0 0 1 1490 1740 2110 2110
TXO
202010
10600 Put 16.5 24 15.5 18 18 ▼-5.5 ▼-23.40% 51 164 215 1587 13 20 169 7.1
TXO
202010
10700 Call - - - - 1520 - - 2 0 2 6 1390 1640 2220 1520
TXO
202010
10700 Put 19 29.5 18 21.5 21.5 ▼-6.5 ▼-23.21% 98 568 666 1055 20.5 28 170 8.1
TXO
202010
10800 Call 1370 1370 1370 1370 1420 ▼-40 ▼-2.84% 0 1 1 0 1290 1550 1800 1370
TXO
202010
10800 Put 23.5 34.5 21 25 25 ▼-8 ▼-24.24% 127 173 300 649 24 27 166 9.3
TXO
202010
10900 Call - - - - 1320 - - 0 0 0 0 1200 1450 - -
TXO
202010
10900 Put 29.5 40 25 29 29 ▼-10 ▼-25.64% 85 196 281 748 29 29.5 138 10.5
TXO
202010
11000 Call - - - - 1230 - - 0 0 0 12 1090 1350 1940 1600
TXO
202010
11000 Put 30.5 48 29 35.5 35.5 ▼-9.5 ▼-21.11% 492 1964 2456 3866 32 38 225 11
TXO
202010
11100 Call 1130 1130 1130 1130 1140 0 0% 0 2 2 6 1020 1270 1860 1130
TXO
202010
11100 Put 39 56 34.5 41.5 41.5 ▼-10.5 ▼-20.19% 339 518 857 677 41 44.5 228 13.5
TXO
202010
11200 Call 1060 1060 1060 1060 1040 ▲+20 ▲+1.92% 0 2 2 2 930 1180 1060 1060
TXO
202010
11200 Put 45 64 40.5 47.5 47.5 ▼-13.5 ▼-22.13% 542 915 1457 1350 46.5 50 197 15.5
TXO
202010
11300 Call - - - - 950 - - 0 0 0 0 840 1090 - -
TXO
202010
11300 Put 55 76 48.5 57 57 ▼-15 ▼-20.83% 440 854 1294 3702 55 69 261 17
TXO
202010
11400 Call - - - - 865 - - 8 0 8 11 740 985 1030 770
TXO
202010
11400 Put 64 89 57 68 68 ▼-16 ▼-19.05% 411 1953 2364 3276 67 72 297 20
TXO
202010
11500 Call - - - - 775 - - 14 0 14 9 700 910 1130 685
TXO
202010
11500 Put 75 103 67 80 80 ▼-17 ▼-17.53% 970 2122 3092 5609 78 81 343 23
TXO
202010
11600 Call 780 780 690 690 690 ▼-5 ▼-0.72% 2 10 12 38 565 815 1250 665
TXO
202010
11600 Put 90 119 80 95 95 ▼-20 ▼-17.39% 941 3338 4279 3768 93 96 372 28
TXO
202010
11700 Call 680 680 580 610 610 0 0% 16 42 58 126 485 680 1230 520
TXO
202010
11700 Put 110 140 93 113 113 ▼-18 ▼-13.74% 1187 2445 3632 4151 111 113 363 32
TXO
202010
11800 Call 585 610 545 555 530 ▲+15 ▲+2.78% 35 17 52 96 405 650 1150 457
TXO
202010
11800 Put 130 163 110 133 133 ▼-21 ▼-13.64% 2015 3277 5292 5012 130 132 463 37.5
TXO
202010
11900 Call 505 535 409 462 451 ▲+1 ▲+0.22% 90 94 184 98 410 465 1120 372
TXO
202010
11900 Put 159 190 130 156 156 ▼-24 ▼-13.33% 1009 2165 3174 4771 154 166 480 40.5
TXO
202010
12000 Call 425 458 340 381 381 ▼-5 ▼-1.30% 148 246 394 661 320 385 995 317
TXO
202010
12000 Put 178 223 153 184 184 ▼-22 ▼-10.68% 2249 5299 7548 7360 181 196 535 51
TXO
202010
12100 Call 357 386 277 315 315 ▼-11 ▼-3.37% 341 766 1107 386 310 320 915 256
TXO
202010
12100 Put 198 260 180 218 218 ▼-24 ▼-9.92% 762 1536 2298 2627 216 221 423 60
TXO
202010
12200 Call 294 318 220 253 253 ▼-11 ▼-4.17% 539 1861 2400 1522 254 256 825 201
TXO
202010
12200 Put 235 303 212 257 257 ▼-23 ▼-8.21% 898 2578 3476 3972 254 261 650 72
TXO
202010
12300 Call 237 257 170 199 199 ▼-10 ▼-4.78% 1026 2083 3109 1159 196 202 750 160
TXO
202010
12300 Put 276 354 250 300 300 ▼-29 ▼-8.81% 658 1528 2186 3729 297 306 700 85
TXO
202010
12400 Call 181 200 128 151 151 ▼-11 ▼-6.79% 1292 2094 3386 1614 150 153 780 119
TXO
202010
12400 Put 321 413 293 358 358 ▼-21 ▼-5.54% 348 853 1201 4187 353 359 690 99
TXO
202010
12500 Call 140 154 93 112 112 ▼-6 ▼-5.08% 1990 4342 6332 4115 112 113 590 86
TXO
202010
12500 Put 378 477 346 415 415 ▼-28 ▼-6.32% 409 642 1051 5424 412 425 700 118
TXO
202010
12600 Call 103 112 64 80 80 ▼-9 ▼-10.11% 1991 5187 7178 4690 79 82 605 62
TXO
202010
12600 Put 441 550 405 482 482 ▼-28 ▼-5.49% 193 151 344 2695 477 497 720 141
TXO
202010
12700 Call 72 78 44.5 55 55 ▼-6 ▼-9.84% 1950 5499 7449 6552 54 57 565 40
TXO
202010
12700 Put 510 625 480 570 560 ▼-5 ▼-0.87% 74 242 316 1275 545 585 810 167
TXO
202010
12800 Call 50 53 30.5 37.5 37.5 ▼-2 ▼-5.06% 1773 5394 7167 6765 37 39 414 30
TXO
202010
12800 Put 595 710 555 645 645 ▼-20 ▼-3.01% 72 185 257 1988 630 660 760 197
TXO
202010
12900 Call 31.5 35.5 21 27 27 ▼-2 ▼-6.90% 1344 3707 5051 7454 25.5 27 420 21
TXO
202010
12900 Put 680 785 625 730 730 ▼-20 ▼-2.67% 8 43 51 1172 680 850 800 234
TXO
202010
13000 Call 24 24 15 19 19 ▼-1.5 ▼-7.32% 1288 3054 4342 10177 18 19 370 15
TXO
202010
13000 Put 750 865 740 820 820 ▼-20 ▼-2.38% 145 30 175 448 805 955 945 278
TXO
202010
13100 Call 15.5 16 10.5 13 13 ▼-1.5 ▼-10.34% 716 1951 2667 7061 12 13.5 336 10
TXO
202010
13100 Put 830 915 830 915 915 ▼-20 ▼-2.14% 1 2 3 155 800 1050 925 328
TXO
202010
13200 Call 11.5 11.5 8.2 10 10 ▼-0.5 ▼-4.76% 456 2165 2621 6645 8.9 10 245 8
TXO
202010
13200 Put 945 1010 940 1010 1010 ▼-20 ▼-1.94% 1 6 7 105 900 1150 1010 381
TXO
202010
13300 Call 9.3 9.3 6.5 7.5 7.5 ▼-0.8 ▼-9.64% 385 1744 2129 4041 6.8 8 208 6.5
TXO
202010
13300 Put 1010 1010 1000 1000 1110 ▼-130 ▼-11.50% 1 2 3 58 995 1250 1190 453
TXO
202010
13400 Call 5.9 6.4 5.1 6 6 ▼-0.3 ▼-4.76% 110 531 641 5187 5.8 8.3 250 5.1
TXO
202010
13400 Put 1110 1110 1110 1110 1210 ▼-120 ▼-9.76% 6 1 7 44 1090 1350 1330 520
TXO
202010
13500 Call 5.6 6.6 4.4 4.9 4.9 ▼-0.5 ▼-9.26% 100 498 598 5321 4.3 5 170 4.4
TXO
202010
13500 Put - - - - 1310 - - 1 0 1 15 1190 1450 1280 615
TXO
202010
13600 Call 5.7 5.7 3.5 3.9 3.9 ▼-0.6 ▼-13.33% 43 161 204 1690 3.1 6 195 3.5
TXO
202010
13600 Put - - - - 1410 - - 0 0 0 4 1290 1550 980 740
TXO
202010
13700 Call 4.3 4.3 3 3.3 3.4 ▼-0.2 ▼-5.71% 35 93 128 1246 3.4 29 166 3
TXO
202010
13700 Put - - - - 1510 - - 0 0 0 0 1390 1650 - -
TXO
202010
13800 Call 2.7 3 2.7 3 3 ▼-0.4 ▼-11.76% 54 172 226 903 2.1 29 139 2.1
TXO
202010
13800 Put 1650 1650 1610 1610 1610 ▼-10 ▼-0.62% 0 2 2 1 1490 1750 1650 1100
TXO
202010
13900 Call 2.3 2.6 2.3 2.6 2.6 0 0% 1 98 99 503 - 3.5 75 2
TXO
202010
13900 Put - - - - 1710 - - 0 0 0 0 1590 1850 - -
TXO
202010
14000 Call 2.4 2.4 2 2.4 2.4 ▼-0.2 ▼-7.69% 6 118 124 2416 2 2.5 64 2
TXO
202010
14000 Put - - - - 1810 - - 0 0 0 0 1690 1950 - -
TXO
202010
14100 Call 2 2.1 1.9 1.9 1.9 ▼-0.6 ▼-24.00% 3 25 28 344 - 9.9 86 1.9
TXO
202010
14100 Put - - - - 1910 - - 0 0 0 0 1790 2050 - -
TXO
202010
14200 Call - - - - 1.6 - - 0 0 0 235 - 9.9 86 2
TXO
202010
14200 Put - - - - 2010 - - 0 0 0 0 1890 2150 - -
TXO
202010
14300 Call - - - - 1.4 - - 188 0 188 272 1.4 2.6 84 1.8
TXO
202010
14300 Put - - - - 2110 - - 0 0 0 0 1990 2250 - -
TXO
202010
14400 Call 0.4 0.4 0.4 0.4 1.3 ▼-1.5 ▼-78.95% 0 1 1 494 0.4 29 143 0.2
TXO
202010
14400 Put - - - - 2210 - - 0 0 0 0 2090 2350 - -
TXO
202010
14500 Call 0.3 1.2 0.3 1.2 1.2 ▼-0.4 ▼-25.00% 29 31 60 252 - 29 62 0.3
TXO
202010
14500 Put - - - - 2310 - - 0 0 0 0 2190 2450 - -
TXO
202010
14600 Call 0.6 0.6 0.6 0.6 1.1 ▼-0.2 ▼-25.00% 21 1 22 225 0.6 29 107 0.6
TXO
202010
14600 Put - - - - 2410 - - 0 0 0 0 2290 2550 - -
TXO
202010
14700 Call 0.6 1.1 0.6 1.1 1.1 ▲+0.4 ▲+57.14% 40 2 42 262 0.8 9.9 13 0.6
TXO
202010
14700 Put - - - - 2510 - - 0 0 0 0 2390 2650 - -
TXO
202010
14800 Call 0.6 0.6 0.6 0.6 1 0 0% 100 1 101 335 0.3 9.9 21 0.6
TXO
202010
14800 Put - - - - 2610 - - 0 0 0 0 2490 2750 - -
TXO
202010
14900 Call 1 1 0.9 0.9 0.9 ▲+0.4 ▲+80.00% 950 32 982 3947 0.6 1.1 67 0.5
TXO
202010
14900 Put - - - - 2710 - - 0 0 0 0 2590 2850 - -
TXO
202010
15000 Call 0.3 0.9 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 220 45 265 974 0.1 1 1.9 0.2
TXO
202010
15000 Put - - - - 2810 - - 0 0 0 0 2690 2950 - -
TXO
202011
10400 Call 1760 1760 1760 1760 1820 ▼-70 ▼-3.83% 0 1 1 1 1680 1940 1760 1760
TXO
202011
10400 Put 66 86 62 74 74 ▼-4 ▼-5.13% 0 198 198 181 68 78 86 62
TXO
202011
10500 Call - - - - 1730 - - 0 0 0 0 1590 1850 - -
TXO
202011
10500 Put 72 93 72 85 85 0 0% 19 92 111 723 80 88 125 37
TXO
202011
10600 Call - - - - 1640 - - 0 0 0 0 1500 1750 - -
TXO
202011
10600 Put 79 98 79 95 95 ▲+3 ▲+3.26% 0 21 21 103 90 110 122 44.5
TXO
202011
10700 Call - - - - 1560 - - 0 0 0 0 1420 1670 - -
TXO
202011
10700 Put 90 110 90 110 110 ▲+5 ▲+4.76% 0 9 9 156 98 110 132 51
TXO
202011
10800 Call - - - - 1460 - - 0 0 0 0 1320 1570 - -
TXO
202011
10800 Put 96 122 96 113 113 0 0% 0 23 23 105 110 246 160 50
TXO
202011
10900 Call - - - - 1370 - - 0 0 0 0 1230 1490 - -
TXO
202011
10900 Put 107 133 107 122 122 ▲+1 ▲+0.83% 0 30 30 118 75 130 144 50
TXO
202011
11000 Call - - - - 1290 - - 0 0 0 1 1150 1410 1350 1350
TXO
202011
11000 Put 120 154 112 140 140 ▲+8 ▲+6.06% 7 38 45 173 120 155 160 54
TXO
202011
11100 Call - - - - 1200 - - 0 0 0 3 1060 1320 1670 1550
TXO
202011
11100 Put 123 166 123 149 149 ▲+6 ▲+4.20% 0 11 11 71 142 273 237 71
TXO
202011
11200 Call - - - - 1110 - - 0 0 0 0 980 1230 - -
TXO
202011
11200 Put 143 170 143 166 166 ▼-2 ▼-1.19% 1 9 10 91 162 288 210 72
TXO
202011
11300 Call - - - - 1030 - - 0 0 0 1 895 1150 1390 1390
TXO
202011
11300 Put 164 186 154 186 186 ▲+5 ▲+2.76% 13 22 35 309 155 305 195 76
TXO
202011
11400 Call - - - - 955 - - 0 0 0 0 815 1070 - -
TXO
202011
11400 Put 176 229 175 206 206 0 0% 1 70 71 223 196 323 229 85
TXO
202011
11500 Call 850 855 850 855 865 0 0% 0 2 2 1 735 985 855 850
TXO
202011
11500 Put 201 248 197 215 215 ▼-12 ▼-5.29% 33 161 194 386 215 344 248 93
TXO
202011
11600 Call - - - - 795 - - 0 0 0 0 660 910 - -
TXO
202011
11600 Put 217 269 212 246 246 ▼-16 ▼-6.11% 14 132 146 633 212 299 298 109
TXO
202011
11700 Call 710 710 690 690 715 ▼-20 ▼-2.82% 0 2 2 5 585 835 1100 690
TXO
202011
11700 Put 236 293 232 268 268 ▼-17 ▼-5.96% 49 1334 1383 2090 268 279 295 110
TXO
202011
11800 Call 625 625 625 625 650 ▼-20 ▼-3.10% 0 2 2 2 515 760 625 625
TXO
202011
11800 Put 267 326 267 299 299 ▼-16 ▼-5.08% 6 87 93 164 180 420 400 125
TXO
202011
11900 Call - - - - 580 - - 0 0 0 2 446 695 1050 680
TXO
202011
11900 Put 296 354 292 333 333 ▼-12 ▼-3.48% 1 64 65 133 295 451 431 145
TXO
202011
12000 Call 515 515 490 492 515 ▼-8 ▼-1.60% 10 16 26 58 400 625 1020 482
TXO
202011
12000 Put 338 386 317 367 367 ▼-10 ▼-2.65% 21 84 105 824 361 485 465 157
TXO
202011
12100 Call 490 490 412 412 452 ▼-31 ▼-7.00% 5 3 8 70 318 565 930 392
TXO
202011
12100 Put 365 442 350 442 403 ▲+30 ▲+7.28% 2 132 134 592 340 525 530 104
TXO
202011
12200 Call 417 417 357 391 391 ▲+10 ▲+2.62% 5 153 158 163 260 442 795 357
TXO
202011
12200 Put 410 475 388 475 442 ▲+23 ▲+5.09% 3 26 29 391 360 445 540 201
TXO
202011
12300 Call 359 359 303 340 340 ▲+5 ▲+1.49% 17 29 46 87 300 340 845 303
TXO
202011
12300 Put 458 510 443 510 491 ▲+5 ▲+0.99% 3 19 22 533 484 615 630 211
TXO
202011
12400 Call 313 327 259 281 281 ▲+2 ▲+0.72% 3 33 36 111 158 403 760 259
TXO
202011
12400 Put 492 560 492 540 530 ▼-10 ▼-1.82% 5 13 18 564 530 665 660 251
TXO
202011
12500 Call 275 275 214 230 230 ▼-8 ▼-3.36% 14 28 42 131 200 358 645 200
TXO
202011
12500 Put 545 620 545 620 580 ▲+15 ▲+2.48% 16 3 19 320 585 720 740 251
TXO
202011
12600 Call 228 232 175 198 198 ▼-1 ▼-0.50% 24 102 126 151 180 318 605 163
TXO
202011
12600 Put 660 660 660 660 650 ▼-5 ▼-0.75% 1 2 3 121 645 780 670 300
TXO
202011
12700 Call 175 188 140 162 162 0 0% 10 86 96 137 150 168 545 140
TXO
202011
12700 Put 715 755 715 755 715 ▲+25 ▲+3.42% 0 2 2 100 710 840 755 331
TXO
202011
12800 Call 148 151 114 129 129 ▼-4 ▼-3.01% 8 21 29 367 100 134 471 114
TXO
202011
12800 Put 735 810 735 810 780 ▲+10 ▲+1.25% 0 2 2 119 775 910 905 368
TXO
202011
12900 Call 121 124 88 105 105 ▼-1 ▼-0.94% 16 477 493 357 88 107 428 88
TXO
202011
12900 Put 855 855 855 855 855 ▼-20 ▼-2.29% 0 1 1 64 735 980 855 400
TXO
202011
13000 Call 85 99 70 83 83 ▼-2 ▼-2.35% 43 468 511 468 82 85 381 70
TXO
202011
13000 Put 980 990 980 990 935 ▲+35 ▲+3.66% 0 40 40 114 820 940 990 444
TXO
202011
13100 Call 73 77 56 56 56 ▼-11 ▼-16.42% 14 62 76 215 59 65 310 56
TXO
202011
13100 Put - - - - 1010 - - 0 0 0 36 900 1150 820 535
TXO
202011
13200 Call 53 63 44.5 51 51 ▼-2 ▼-3.77% 13 227 240 325 43 52 295 43.5
TXO
202011
13200 Put - - - - 1100 - - 0 0 0 7 975 1230 835 560
TXO
202011
13300 Call 45.5 48 36 39 39 ▼-4.5 ▼-10.34% 4 62 66 169 30 42 216 36
TXO
202011
13300 Put - - - - 1190 - - 0 0 0 0 1060 1310 - -
TXO
202011
13400 Call 40 40 30 32 32 ▼-2 ▼-5.88% 18 35 53 197 10 34 183 28.5
TXO
202011
13400 Put - - - - 1280 - - 0 0 0 10 1150 1400 1030 690
TXO
202011
13500 Call 30 30 25.5 26 26 ▼-3.5 ▼-11.86% 1 18 19 341 21 32.5 165 25.5
TXO
202011
13500 Put - - - - 1380 - - 0 0 0 3 1260 1510 970 970
TXO
202011
13600 Call 23.5 25 21 21 21 ▼-1.5 ▼-6.67% 10 22 32 173 6.5 22.5 124 21
TXO
202011
13600 Put - - - - 1470 - - 0 0 0 0 1340 1590 - -
TXO
202011
13700 Call 20 20 16 18 18 ▼-1.5 ▼-7.69% 7 53 60 143 18 20 125 16
TXO
202011
13700 Put - - - - 1570 - - 0 0 0 0 1440 1690 - -
TXO
202011
13800 Call 17 17 13 15.5 15.5 ▼-1.5 ▼-8.82% 11 54 65 114 6.2 16 93 13
TXO
202011
13800 Put 1660 1660 1660 1660 1670 ▼-20 ▼-1.19% 0 1 1 1 1530 1790 1660 1660
TXO
202011
13900 Call - - - - 14 - - 0 0 0 35 5.7 14 73 13
TXO
202011
13900 Put - - - - 1760 - - 0 0 0 0 1650 1900 - -
TXO
202011
14000 Call 11 11 10.5 10.5 10.5 ▼-2.5 ▼-19.23% 1 4 5 191 10.5 24 65 10.5
TXO
202011
14000 Put - - - - 1860 - - 0 0 0 0 1740 2000 - -
TXO
202011
14100 Call 11.5 11.5 11.5 11.5 8.5 ▲+1.5 ▲+15.00% 0 1 1 135 6.5 10.5 55 10
TXO
202011
14100 Put - - - - 1960 - - 0 0 0 0 1840 2100 - -
TXO
202011
14200 Call 6.5 6.5 6.5 6.5 6.5 ▼-3.5 ▼-35.00% 0 15 15 50 0.3 19.5 40 6.5
TXO
202011
14200 Put - - - - 2060 - - 0 0 0 0 1940 2200 - -
TXO
202011
14300 Call 10.5 10.5 10.5 10.5 5.6 ▲+1.2 ▲+12.90% 0 1 1 31 0.3 13.5 36 10
TXO
202011
14300 Put - - - - 2150 - - 0 0 0 0 2040 2300 - -
TXO
202011
14400 Call - - - - 4.8 - - 0 0 0 34 0.3 12.5 25 9.6
TXO
202011
14400 Put - - - - 2250 - - 0 0 0 1 2140 2400 1600 1600
TXO
202011
14500 Call - - - - 4.1 - - 3 0 3 59 0.3 10.5 20 6.2
TXO
202011
14500 Put - - - - 2350 - - 0 0 0 0 2240 2500 - -
TXO
202011
14600 Call - - - - 3.6 - - 0 0 0 52 0.3 99 14.5 8.5
TXO
202011
14600 Put - - - - 2450 - - 0 0 0 0 2340 2600 - -
TXO
202011
14700 Call 2.9 3.1 2.9 3.1 3.1 ▼-4.4 ▼-58.67% 0 10 10 18 2.9 7 14.5 2.9
TXO
202011
14700 Put - - - - 2550 - - 0 0 0 0 2440 2700 - -
TXO
202011
14800 Call - - - - 2.9 - - 0 0 0 89 3.6 10.5 96 5.5
TXO
202011
14800 Put - - - - 2650 - - 0 0 0 0 2540 2800 - -
TXO
202011
14900 Call - - - - 2.8 - - 0 0 0 11 2.9 99 9 3.1
TXO
202011
14900 Put - - - - 2750 - - 0 0 0 0 2640 2900 - -
TXO
202011
15000 Call - - - - 2.7 - - 0 0 0 52 2.7 9.9 7.6 4.5
TXO
202011
15000 Put - - - - 2850 - - 0 0 0 0 2740 3000 - -
TXO
202012
6800 Call - - - - 5320 - - 0 0 0 0 5190 5440 - -
TXO
202012
6800 Put 20 24.5 20 23.5 22.5 ▲+2 ▲+9.30% 54 200 254 3838 22 23 590 16.5
TXO
202012
7000 Call - - - - 5120 - - 0 0 0 0 4990 5250 - -
TXO
202012
7000 Put 25 25 23.5 23.5 23.5 ▲+0.5 ▲+2.17% 2 129 131 1019 23.5 139 600 19
TXO
202012
7200 Call - - - - 4920 - - 0 0 0 0 4780 5040 2080 1800
TXO
202012
7200 Put 25 25 25 25 25 ▼-0.5 ▼-1.96% 0 1 1 332 25 142 835 21.5
TXO
202012
7400 Call - - - - 4730 - - 0 0 0 0 4600 4850 - -
TXO
202012
7400 Put - - - - 27 - - 0 0 0 155 27 61 770 23
TXO
202012
7600 Call - - - - 4530 - - 0 0 0 0 4400 4650 - -
TXO
202012
7600 Put - - - - 29 - - 0 0 0 343 29 147 780 24
TXO
202012
7800 Call - - - - 4330 - - 0 0 0 0 4190 4440 - -
TXO
202012
7800 Put 29.5 33.5 29.5 33.5 33.5 0 0% 0 2 2 355 31.5 34 1000 25
TXO
202012
8000 Call - - - - 4130 - - 0 0 0 6 4010 4260 1750 1130
TXO
202012
8000 Put 30 34 30 34 34 ▼-2 ▼-5.56% 13 5 18 1635 34 50 615 23.5
TXO
202012
8200 Call - - - - 3940 - - 0 0 0 5 3810 4060 2330 840
TXO
202012
8200 Put 39 40 39 40 40 ▼-2 ▼-4.76% 1 6 7 287 37.5 159 1180 30
TXO
202012
8400 Call - - - - 3740 - - 0 0 0 0 3620 3870 - -
TXO
202012
8400 Put 43 43 43 43 43 ▼-5.5 ▼-11.34% 0 7 7 289 41 63 1240 28.5
TXO
202012
8600 Call - - - - 3550 - - 0 0 0 23 3420 3680 4120 1190
TXO
202012
8600 Put 50 53 49 49 49 0 0% 2 48 50 386 45 52 1340 30
TXO
202012
8800 Call - - - - 3350 - - 0 0 0 22 3220 3470 3680 840
TXO
202012
8800 Put 46 46 46 46 50 ▼-6 ▼-11.54% 2 1 3 181 50 175 1010 30
TXO
202012
9000 Call - - - - 3160 - - 0 0 0 26 3030 3290 1260 800
TXO
202012
9000 Put 52 63 52 59 59 ▼-2 ▼-3.28% 6 54 60 795 55 60 870 40
TXO
202012
9200 Call - - - - 2970 - - 0 0 0 16 2840 3100 1570 795
TXO
202012
9200 Put - - - - 62 - - 0 0 0 324 62 190 1100 40.5
TXO
202012
9400 Call - - - - 2780 - - 0 0 0 29 2650 2910 1420 413
TXO
202012
9400 Put - - - - 71 - - 0 0 0 286 71 199 1120 40
TXO
202012
9600 Call - - - - 2580 - - 0 0 0 62 2580 2720 3270 220
TXO
202012
9600 Put 71 88 71 80 80 0 0% 2 8 10 303 79 84 1340 50
TXO
202012
9800 Call - - - - 2390 - - 0 0 0 20 2260 2520 1600 515
TXO
202012
9800 Put 89 100 89 90 90 ▼-11 ▼-10.89% 1 15 16 775 92 111 1000 55
TXO
202012
10000 Call - - - - 2210 - - 0 0 0 79 2080 2330 2780 288
TXO
202012
10000 Put 90 116 90 105 105 ▼-3 ▼-2.78% 2 35 37 995 104 109 940 60
TXO
202012
10200 Call - - - - 2030 - - 0 0 0 26 1890 2150 1830 317
TXO
202012
10200 Put 111 121 111 121 121 ▼-2 ▼-1.63% 2 3 5 247 121 250 1750 71
TXO
202012
10400 Call - - - - 1850 - - 0 0 0 29 1710 1970 2310 268
TXO
202012
10400 Put - - - - 142 - - 0 0 0 132 90 269 955 81
TXO
202012
10500 Call - - - - 1750 - - 0 0 0 0 1620 1880 - -
TXO
202012
10500 Put 141 148 141 148 148 ▼-2 ▼-1.33% 0 9 9 9 35 280 148 141
TXO
202012
10600 Call - - - - 1660 - - 0 0 0 41 1550 1800 1800 223
TXO
202012
10600 Put 174 174 160 160 160 ▼-2 ▼-1.23% 0 13 13 772 140 217 1980 90
TXO
202012
10700 Call - - - - 1580 - - 0 0 0 0 1450 1710 - -
TXO
202012
10700 Put - - - - 175 - - 0 0 0 0 59 304 - -
TXO
202012
10800 Call - - - - 1500 - - 0 0 0 38 1360 1620 2050 103
TXO
202012
10800 Put - - - - 192 - - 0 0 0 236 72 317 1100 100
TXO
202012
10900 Call - - - - 1410 - - 0 0 0 0 1280 1540 - -
TXO
202012
10900 Put - - - - 210 - - 0 0 0 3 87 332 200 166
TXO
202012
11000 Call - - - - 1330 - - 0 0 0 43 1200 1460 1840 160
TXO
202012
11000 Put 208 247 208 229 229 ▲+6 ▲+2.69% 4 40 44 610 215 258 2080 117
TXO
202012
11100 Call - - - - 1240 - - 0 0 0 0 1130 1380 - -
TXO
202012
11100 Put 234 234 234 234 234 ▼-6 ▼-2.50% 1 1 2 3 120 365 240 194
TXO
202012
11200 Call - - - - 1160 - - 0 0 0 86 1030 1290 1610 120
TXO
202012
11200 Put - - - - 254 - - 0 0 0 332 139 384 3200 147
TXO
202012
11300 Call - - - - 1080 - - 0 0 0 0 955 1210 - -
TXO
202012
11300 Put - - - - 277 - - 0 0 0 40 159 404 200 157
TXO
202012
11400 Call - - - - 1010 - - 0 0 0 144 1000 1130 1490 100
TXO
202012
11400 Put - - - - 300 - - 0 0 0 644 181 426 2050 160
TXO
202012
11500 Call - - - - 930 - - 4 0 4 0 805 1050 980 860
TXO
202012
11500 Put 314 314 314 314 326 ▼-23 ▼-6.82% 0 1 1 6 205 450 314 185
TXO
202012
11600 Call - - - - 860 - - 5 0 5 180 850 980 1430 90
TXO
202012
11600 Put 367 367 354 354 354 ▼-13 ▼-3.54% 1 10 11 372 232 477 2190 187
TXO
202012
11700 Call - - - - 790 - - 0 0 0 0 655 905 - -
TXO
202012
11700 Put - - - - 385 - - 2 0 2 29 260 505 434 215
TXO
202012
11800 Call 740 740 680 680 725 ▼-35 ▼-4.90% 12 3 15 171 710 835 1230 56
TXO
202012
11800 Put 409 429 409 419 419 ▼-5 ▼-1.18% 3 29 32 294 291 540 1050 211
TXO
202012
11900 Call - - - - 655 - - 0 0 0 0 520 770 - -
TXO
202012
11900 Put 404 426 404 420 450 ▼-38 ▼-8.30% 0 8 8 45 324 570 426 237
TXO
202012
12000 Call - - - - 590 - - 0 0 0 91 460 705 1120 64
TXO
202012
12000 Put 443 515 430 515 484 ▲+20 ▲+4.04% 7 14 21 1667 361 580 1240 244
TXO
202012
12100 Call - - - - 525 - - 0 0 0 1 400 645 525 525
TXO
202012
12100 Put 520 520 520 520 520 ▼-15 ▼-2.80% 6 1 7 27 401 650 520 368
TXO
202012
12200 Call 510 510 510 510 466 ▲+39 ▲+8.28% 5 1 6 131 429 515 950 16.5
TXO
202012
12200 Put 570 570 570 570 560 ▼-10 ▼-1.72% 28 1 29 104 555 690 2870 298
TXO
202012
12300 Call - - - - 407 - - 11 0 11 6 368 428 434 371
TXO
202012
12300 Put 600 600 600 600 600 ▼-30 ▼-4.76% 0 1 1 23 605 740 600 350
TXO
202012
12400 Call 375 375 336 362 362 ▼-5 ▼-1.36% 16 27 43 167 289 390 820 21
TXO
202012
12400 Put - - - - 655 - - 4 0 4 115 655 790 785 340
TXO
202012
12500 Call 310 314 310 314 314 ▼-8 ▼-2.48% 0 3 3 25 309 441 479 310
TXO
202012
12500 Put 700 700 700 700 700 ▼-30 ▼-4.11% 20 2 22 10 595 845 725 433
TXO
202012
12600 Call 291 291 263 280 280 0 0% 18 13 31 239 240 398 710 21
TXO
202012
12600 Put 725 810 725 765 765 ▼-25 ▼-3.16% 2 15 17 58 650 900 895 405
TXO
202012
12700 Call 239 239 239 239 239 ▼-5 ▼-2.05% 0 1 1 10 141 358 456 238
TXO
202012
12700 Put - - - - 830 - - 0 0 0 3 715 960 795 494
TXO
202012
12800 Call 194 194 188 188 188 ▼-17 ▼-8.29% 0 8 8 119 79 208 585 9.8
TXO
202012
12800 Put 925 930 925 930 880 ▲+15 ▲+1.64% 0 4 4 13 780 1030 930 478
TXO
202012
12900 Call 200 200 158 158 158 ▼-16 ▼-9.20% 0 5 5 5 68 180 455 158
TXO
202012
12900 Put - - - - 950 - - 0 0 0 4 855 1110 640 560
TXO
202012
13000 Call 160 166 126 144 144 ▼-2 ▼-1.37% 53 114 167 512 130 156 515 8.5
TXO
202012
13000 Put 1070 1070 1070 1070 1040 ▲+20 ▲+1.90% 0 1 1 96 1000 1180 1070 585
TXO
202012
13100 Call 139 139 112 112 112 ▼-10 ▼-8.20% 0 2 2 9 108 132 220 112
TXO
202012
13100 Put - - - - 1100 - - 0 0 0 0 995 1240 - -
TXO
202012
13200 Call 109 109 97 97 97 ▼-10 ▼-9.35% 0 5 5 195 89 111 430 10
TXO
202012
13200 Put - - - - 1190 - - 0 0 0 31 1070 1320 970 700
TXO
202012
13300 Call 86 86 74 83 83 ▼-3 ▼-3.49% 0 13 13 44 80 197 243 74
TXO
202012
13300 Put - - - - 1270 - - 0 0 0 0 1150 1400 - -
TXO
202012
13400 Call 82 82 75 75 75 ▲+3 ▲+4.17% 3 12 15 259 48 74 350 16
TXO
202012
13400 Put - - - - 1370 - - 0 0 0 11 1230 1490 1360 945
TXO
202012
13500 Call 59 59 50 52 52 ▼-8 ▼-13.33% 0 9 9 103 6.3 60 174 50
TXO
202012
13500 Put - - - - 1440 - - 0 0 0 0 1320 1570 - -
TXO
202012
13600 Call 48 51 45.5 51 51 ▼-2 ▼-3.77% 0 92 92 372 5.3 52 255 12.5
TXO
202012
13600 Put - - - - 1540 - - 0 0 0 0 1410 1660 - -
TXO
202012
13700 Call 41 43.5 40 40 40 ▼-1 ▼-2.44% 0 3 3 31 4.3 45 142 40
TXO
202012
13700 Put - - - - 1630 - - 0 0 0 0 1490 1740 - -
TXO
202012
13800 Call 44 45 30.5 30.5 33.5 ▼-10 ▼-24.69% 0 51 51 516 32 50 246 20
TXO
202012
13800 Put - - - - 1720 - - 0 0 0 0 1610 1860 - -
TXO
202012
13900 Call 32 32 30.5 30.5 30.5 ▼-5.5 ▼-15.28% 0 2 2 2 3.3 31 79 30.5
TXO
202012
13900 Put - - - - 1820 - - 0 0 0 0 1690 1940 - -
TXO
202012
14000 Call 28 28 28 28 28 ▼-4.5 ▼-13.85% 4 1 5 820 20 28 200 17.5
TXO
202012
14000 Put - - - - 1920 - - 0 0 0 0 1800 2050 - -
TXO
202012
14100 Call - - - - 23 - - 0 0 0 2 2.3 129 51 30.5
TXO
202012
14100 Put - - - - 2010 - - 0 0 0 0 1870 2120 - -
TXO
202012
14200 Call 23 23 18.5 18.5 18.5 ▼-8 ▼-30.19% 0 51 51 2163 18 51 159 14.5
TXO
202012
14200 Put - - - - 2110 - - 0 0 0 0 1980 2230 - -
TXO
202012
14300 Call 18 18 18 18 18 ▼-4.5 ▼-20.00% 0 1 1 4 17 124 25 18
TXO
202012
14300 Put - - - - 2210 - - 0 0 0 0 2080 2330 - -
TXO
202012
14400 Call 17 17 17 17 17 ▼-2.5 ▼-12.82% 0 21 21 93 14 31 200 8
TXO
202012
14400 Put - - - - 2310 - - 0 0 0 0 2170 2430 - -
TXO
202012
14500 Call - - - - 15.5 - - 0 0 0 0 12 122 33 17.5
TXO
202012
14500 Put - - - - 2400 - - 0 0 0 0 2290 2540 - -
TXO
202012
14600 Call - - - - 14 - - 0 0 0 173 10 18 97 17
TXO
202012
14600 Put - - - - 2500 - - 0 0 0 0 2390 2640 - -
TXO
202012
14700 Call - - - - 12.5 - - 0 0 0 0 8 122 - -
TXO
202012
14700 Put - - - - 2600 - - 0 0 0 0 2480 2740 - -
TXO
202012
14800 Call 10.5 12 10.5 11.5 11.5 ▼-1.5 ▼-11.54% 2 18 20 79 10 12 56 10.5
TXO
202012
14800 Put - - - - 2700 - - 0 0 0 0 2580 2840 - -
TXO
202012
14900 Call - - - - 9.6 - - 0 0 0 0 5 99 - -
TXO
202012
14900 Put - - - - 2800 - - 0 0 0 0 2680 2940 - -
TXO
202012
15000 Call - - - - 8 - - 0 0 0 81 7.1 99 142 7.6
TXO
202012
15000 Put - - - - 2900 - - 0 0 0 0 2780 3040 - -
TXO
202012
15400 Call - - - - 3.8 - - 0 0 0 47 3 8.5 32.5 9.4
TXO
202012
15400 Put - - - - 3290 - - 0 0 0 0 3180 3440 - -
TXO
202012
15800 Call - - - - 1.7 - - 6 0 6 9745 5 6.9 68 5
TXO
202012
15800 Put - - - - 3690 - - 0 0 0 0 3580 3840 - -
TXO
202103
9200 Call - - - - 2920 - - 0 0 0 0 2780 3030 - -
TXO
202103
9200 Put 140 155 140 145 145 ▼-4 ▼-2.68% 2 25 27 976 144 150 303 91
TXO
202103
9400 Call - - - - 2740 - - 0 0 0 0 2590 2850 - -
TXO
202103
9400 Put - - - - 165 - - 0 0 0 81 115 277 325 54
TXO
202103
9600 Call - - - - 2560 - - 0 0 0 3 2410 2670 2730 1780
TXO
202103
9600 Put - - - - 187 - - 0 0 0 18 121 297 360 123
TXO
202103
9800 Call - - - - 2390 - - 0 0 0 0 2260 2510 - -
TXO
202103
9800 Put - - - - 212 - - 0 0 0 24 75 320 400 130
TXO
202103
10000 Call - - - - 2210 - - 0 0 0 58 2060 2320 2830 1370
TXO
202103
10000 Put 240 240 239 239 239 ▲+13 ▲+5.75% 0 3 3 154 141 239 499 144
TXO
202103
10200 Call - - - - 2060 - - 0 0 0 0 1890 2150 - -
TXO
202103
10200 Put - - - - 279 - - 0 0 0 56 181 374 540 166
TXO
202103
10400 Call - - - - 1900 - - 0 0 0 0 1730 1990 - -
TXO
202103
10400 Put - - - - 325 - - 0 0 0 303 161 305 555 185
TXO
202103
10600 Call - - - - 1750 - - 0 0 0 1 1560 1810 2040 1030
TXO
202103
10600 Put - - - - 375 - - 0 0 0 37 197 442 640 200
TXO
202103
10800 Call 1610 1610 1610 1610 1610 ▲+80 ▲+5.23% 0 1 1 2 1420 1670 1800 900
TXO
202103
10800 Put - - - - 432 - - 0 0 0 83 237 482 705 223
TXO
202103
11000 Call - - - - 1420 - - 0 0 0 50 1380 1510 1670 780
TXO
202103
11000 Put 385 385 385 385 439 ▼-21 ▼-5.17% 4 1 5 199 300 456 805 250
TXO
202103
11200 Call - - - - 1230 - - 0 0 0 8 1100 1360 1800 680
TXO
202103
11200 Put 448 448 448 448 448 ▼-12 ▼-2.61% 0 1 1 86 335 550 900 290
TXO
202103
11400 Call - - - - 1100 - - 0 0 0 2 965 1220 1560 560
TXO
202103
11400 Put - - - - 515 - - 0 0 0 174 392 640 1000 324
TXO
202103
11600 Call - - - - 970 - - 0 0 0 2 830 1080 1280 483
TXO
202103
11600 Put 590 590 590 590 590 ▲+5 ▲+0.85% 0 2 2 56 457 690 820 392
TXO
202103
11800 Call - - - - 805 - - 0 0 0 27 775 950 1290 385
TXO
202103
11800 Put 625 625 625 625 625 ▼-35 ▼-5.30% 0 2 2 103 525 775 800 405
TXO
202103
12000 Call - - - - 715 - - 0 0 0 74 705 835 1240 313
TXO
202103
12000 Put 690 765 685 730 730 ▼-10 ▼-1.35% 1 7 8 305 610 815 1340 458
TXO
202103
12200 Call - - - - 595 - - 0 0 0 39 478 725 1020 290
TXO
202103
12200 Put 780 780 780 780 810 ▼-60 ▼-7.14% 0 1 1 86 810 950 1440 505
TXO
202103
12400 Call 510 510 510 510 510 0 0% 0 78 78 134 380 625 955 201
TXO
202103
12400 Put 955 955 955 955 925 0 0% 0 1 1 51 805 1050 1160 560
TXO
202103
12600 Call - - - - 380 - - 0 0 0 42 292 540 815 175
TXO
202103
12600 Put 1030 1030 995 995 995 ▼-75 ▼-7.01% 0 7 7 34 915 1170 1220 630
TXO
202103
12800 Call - - - - 319 - - 1 0 1 60 214 459 700 131
TXO
202103
12800 Put - - - - 1130 - - 0 0 0 15 1030 1290 1370 710
TXO
202103
13000 Call 274 279 264 265 265 ▲+6 ▲+2.32% 0 10 10 122 146 279 595 104
TXO
202103
13000 Put - - - - 1280 - - 0 0 0 34 1170 1420 1380 800
TXO
202103
13200 Call 216 219 204 208 208 ▼-10 ▼-4.59% 0 10 10 57 87 222 540 26
TXO
202103
13200 Put - - - - 1420 - - 0 0 0 27 1310 1560 1220 910
TXO
202103
13400 Call - - - - 163 - - 4 0 4 39 54 283 403 80
TXO
202103
13400 Put - - - - 1570 - - 0 0 0 6 1450 1700 1570 1240
TXO
202103
13600 Call - - - - 126 - - 0 0 0 123 100 246 353 54
TXO
202103
13600 Put - - - - 1740 - - 0 0 0 8 1610 1860 1350 1250
TXO
202103
13800 Call 108 108 95 95 95 ▼-25 ▼-20.83% 0 3 3 139 55 175 343 42
TXO
202103
13800 Put - - - - 1900 - - 0 0 0 0 1780 2040 - -
TXO
202103
14000 Call - - - - 75 - - 0 0 0 124 60 184 225 30
TXO
202103
14000 Put - - - - 2080 - - 0 0 0 1 1960 2210 2000 2000
TXO
202103
14200 Call - - - - 59 - - 2 0 2 28 8.3 75 170 34
TXO
202103
14200 Put - - - - 2270 - - 0 0 0 0 2140 2390 - -
TXO
202103
14400 Call - - - - 46.5 - - 1 0 1 39 30 150 250 10
TXO
202103
14400 Put - - - - 2450 - - 0 0 0 0 2340 2590 - -
TXO
202103
14600 Call 36 36 36 36 36 ▼-13.5 ▼-27.27% 0 1 1 129 6.3 120 216 36
TXO
202103
14600 Put - - - - 2640 - - 0 0 0 4 2530 2780 2350 2040
TXO
202103
14800 Call - - - - 32.5 - - 0 0 0 30 5.3 133 208 36
TXO
202103
14800 Put - - - - 2840 - - 0 0 0 0 2710 2960 - -
TXO
202103
15000 Call - - - - 30 - - 0 0 0 97 4.3 34.5 110 36.5
TXO
202103
15000 Put - - - - 3030 - - 0 0 0 0 2910 3170 - -
TXO
202103
15400 Call - - - - 21.5 - - 0 0 0 102 17.5 124 56 30
TXO
202103
15400 Put - - - - 3430 - - 0 0 0 0 3280 3540 - -
TXO
202103
15800 Call 16 16 16 16 16 ▲+1 ▲+6.67% 0 1 1 119 16 27 36 12
TXO
202103
15800 Put - - - - 3820 - - 0 0 0 0 3700 3950 - -
TXO
202106
9800 Call - - - - 2360 - - 0 0 0 0 2150 2570 - -
TXO
202106
9800 Put 300 322 300 304 304 ▲+1 ▲+0.33% 0 15 15 15 300 314 322 300
TXO
202106
10000 Call - - - - 2210 - - 0 0 0 0 1980 2310 - -
TXO
202106
10000 Put 331 351 331 348 348 ▲+17 ▲+5.14% 0 8 8 21 300 388 351 285
TXO
202106
10200 Call - - - - 2040 - - 0 0 0 0 1820 2240 - -
TXO
202106
10200 Put 379 395 379 384 384 ▲+8 ▲+2.13% 1 3 4 65 371 391 395 254
TXO
202106
10400 Call - - - - 1860 - - 0 0 0 0 1660 2080 - -
TXO
202106
10400 Put 400 400 400 400 400 ▼-26 ▼-6.10% 1 1 2 30 201 620 430 275
TXO
202106
10600 Call - - - - 1700 - - 0 0 0 0 1500 1930 - -
TXO
202106
10600 Put - - - - 442 - - 0 0 0 1 246 665 470 470
TXO
202106
10800 Call 1570 1570 1570 1570 1550 ▲+30 ▲+1.95% 0 1 1 3 1350 1770 1590 1570
TXO
202106
10800 Put 515 515 488 488 488 ▼-17 ▼-3.37% 0 2 2 5 295 715 515 392
TXO
202106
11000 Call - - - - 1420 - - 0 0 0 0 1200 1630 - -
TXO
202106
11000 Put 555 555 555 555 555 ▼-10 ▼-1.77% 2 1 3 32 349 765 610 369
TXO
202106
11200 Call - - - - 1300 - - 0 0 0 0 1060 1490 - -
TXO
202106
11200 Put - - - - 630 - - 0 0 0 22 409 825 620 417
TXO
202106
11400 Call - - - - 1180 - - 0 0 0 0 930 1350 - -
TXO
202106
11400 Put 705 710 705 710 710 ▲+10 ▲+1.43% 0 3 3 12 474 890 710 462
TXO
202106
11600 Call - - - - 1040 - - 0 0 0 0 805 1230 - -
TXO
202106
11600 Put 775 775 775 775 775 ▼-5 ▼-0.64% 0 1 1 54 545 965 775 510
TXO
202106
11800 Call - - - - 910 - - 0 0 0 1 825 1110 915 915
TXO
202106
11800 Put 795 840 795 840 840 ▼-30 ▼-3.45% 0 5 5 42 625 945 840 570
TXO
202106
12000 Call - - - - 820 - - 2 0 2 3 570 795 795 790
TXO
202106
12000 Put 890 950 890 950 950 0 0% 0 2 2 20 710 1130 950 620
TXO
202106
12200 Call - - - - 695 - - 1 0 1 6 471 695 1060 670
TXO
202106
12200 Put - - - - 1020 - - 0 0 0 24 810 1230 1040 680
TXO
202106
12400 Call - - - - 590 - - 1 0 1 3 376 795 780 580
TXO
202106
12400 Put - - - - 1120 - - 0 0 0 21 915 1340 785 770
TXO
202106
12600 Call 535 535 490 490 490 ▼-10 ▼-2.00% 0 2 2 11 289 700 785 490
TXO
202106
12600 Put - - - - 1220 - - 0 0 0 12 1020 1450 870 860
TXO
202106
12800 Call - - - - 406 - - 0 0 0 14 210 460 720 435
TXO
202106
12800 Put - - - - 1330 - - 0 0 0 11 1150 1570 1390 970
TXO
202106
13000 Call 342 342 330 330 330 ▼-42 ▼-11.29% 3 4 7 18 140 360 620 330
TXO
202106
13000 Put - - - - 1450 - - 0 0 0 0 1280 1700 - -
TXO
202106
13200 Call - - - - 277 - - 0 0 0 13 77 493 530 525
TXO
202106
13200 Put - - - - 1600 - - 0 0 0 0 1410 1840 - -
TXO
202106
13400 Call 230 230 230 230 230 ▼-35 ▼-13.21% 0 15 15 27 58 438 453 230
TXO
202106
13400 Put - - - - 1750 - - 0 0 0 0 1560 1980 - -
TXO
202106
13600 Call - - - - 190 - - 0 0 0 22 120 396 382 290
TXO
202106
13600 Put - - - - 1910 - - 0 0 0 0 1710 2140 - -
TXO
202106
13800 Call - - - - 155 - - 0 0 0 10 32 356 313 313
TXO
202106
13800 Put - - - - 2070 - - 0 0 0 0 1870 2300 - -
TXO
202106
14000 Call - - - - 126 - - 0 0 0 11 22 144 261 149
TXO
202106
14000 Put - - - - 2240 - - 0 0 0 0 2040 2460 - -
TXO
202106
14200 Call - - - - 101 - - 0 0 0 2 70 129 168 115
TXO
202106
14200 Put - - - - 2420 - - 0 0 0 0 2210 2630 - -
TXO
202106
14400 Call 80 80 80 80 80 ▼-16 ▼-16.67% 0 1 1 2 82 103 163 80
TXO
202106
14400 Put - - - - 2590 - - 0 0 0 0 2390 2810 - -
TXO
202106
14600 Call 70 72 70 72 72 ▼-8 ▼-10.00% 0 2 2 2 7.3 255 72 70
TXO
202106
14600 Put - - - - 2790 - - 0 0 0 0 2570 3000 - -
TXO
202106
14800 Call - - - - 59 - - 0 0 0 0 6.6 241 - -
TXO
202106
14800 Put - - - - 2970 - - 0 0 0 0 2760 3180 - -
TXO
202106
15000 Call - - - - 48.5 - - 0 0 0 0 5.3 89 - -
TXO
202106
15000 Put - - - - 3160 - - 0 0 0 0 2950 3370 - -
TXO
202106
15400 Call - - - - 32 - - 0 0 0 0 4.3 60 - -
TXO
202106
15400 Put - - - - 3540 - - 0 0 0 0 3340 3760 - -
TXO
202106
15800 Call - - - - 19 - - 0 0 0 3 19 30 45 40
TXO
202106
15800 Put - - - - 3930 - - 0 0 0 0 3730 4160 - -
                    小計: 248687 480217 728904 453346        
*成交量與未沖銷契約量均含鉅額交易成交之契約
聚財資訊股份有限公司 版權所有© wearn.com All Rights Reserved. TEL:02-82287755 客服時間:台北週一至週五9:00~12:00、13:00~18:00 [ 網站信箱 ]