台指選擇權收盤行情表

110年02月26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
202103W1
14500 Call - - - - 1490 - - 0 0 0 0 1340 1660 - -
TXO
202103W1
14500 Put 0.6 2.4 0.5 2.1 2.1 ▲+1.7 ▲+425.00% 24 1863 1887 1320 2.1 2.3 2.4 0.3
TXO
202103W1
14600 Call - - - - 1390 - - 0 0 0 0 1240 1560 - -
TXO
202103W1
14600 Put 1.2 2.9 0.6 2.9 2.9 ▲+2.5 ▲+625.00% 22 887 909 705 2.2 3 2.9 0.4
TXO
202103W1
14700 Call - - - - 1290 - - 0 0 0 0 1140 1460 - -
TXO
202103W1
14700 Put 0.7 3.6 0.6 3.1 3.1 ▲+2.7 ▲+675.00% 216 2107 2323 2296 2.9 3.3 3.6 0.3
TXO
202103W1
14800 Call - - - - 1190 - - 0 0 0 0 1040 1370 - -
TXO
202103W1
14800 Put 1.8 4.5 1.2 4 4 ▲+3.4 ▲+566.67% 1 1025 1026 671 3.9 4.1 4.5 0.5
TXO
202103W1
14900 Call - - - - 1090 - - 0 0 0 0 940 1270 - -
TXO
202103W1
14900 Put 2.4 5.9 1.4 5 5 ▲+4.3 ▲+614.29% 21 2054 2075 1366 5 5.7 5.9 0.7
TXO
202103W1
15000 Call - - - - 995 - - 0 0 0 0 860 1190 - -
TXO
202103W1
15000 Put 3 8.1 1.7 6.5 6.5 ▲+5.5 ▲+550.00% 27 5915 5942 4117 6.5 6.8 8.1 0.9
TXO
202103W1
15100 Call - - - - 900 - - 0 0 0 0 730 1050 - -
TXO
202103W1
15100 Put 4.3 11 2.2 9.2 9.2 ▲+8 ▲+666.67% 70 4396 4466 3246 8.5 9.3 11 1
TXO
202103W1
15200 Call - - - - 800 - - 0 0 0 0 650 970 - -
TXO
202103W1
15200 Put 4.2 15 3.1 12 12 ▲+10.8 ▲+900.00% 68 6434 6502 5259 11.5 12 15 1.2
TXO
202103W1
15300 Call - - - - 705 - - 0 0 0 0 555 875 - -
TXO
202103W1
15300 Put 9.4 21.5 5 17 17 ▲+15.3 ▲+900.00% 325 12041 12366 4128 16.5 17 21.5 1.5
TXO
202103W1
15400 Call 640 640 640 640 615 ▼-400 ▼-38.46% 0 1 1 1 463 785 640 640
TXO
202103W1
15400 Put 16.5 30.5 8.2 24 24 ▲+21.8 ▲+990.91% 552 14819 15371 4539 22.5 24.5 30.5 1.8
TXO
202103W1
15500 Call - - - - 525 - - 0 0 0 0 373 695 - -
TXO
202103W1
15500 Put 14.5 42 14 33 33 ▲+30.2 ▲+1,078.57% 1106 15683 16789 8081 32 32.5 42 2.6
TXO
202103W1
15600 Call 469 492 424 435 435 ▼-410 ▼-48.52% 5 55 60 49 299 462 820 424
TXO
202103W1
15600 Put 23 58 21 45 45 ▲+41 ▲+1,025.00% 856 22615 23471 10590 45 45.5 58 3.6
TXO
202103W1
15700 Call 361 415 334 342 353 ▼-403 ▼-54.09% 0 57 57 38 192 515 580 334
TXO
202103W1
15700 Put 36 82 30.5 63 63 ▲+56.2 ▲+826.47% 2094 23302 25396 8106 63 64 82 5
TXO
202103W1
15750 Call 441 441 300 300 314 ▼-395 ▼-56.83% 1 75 76 31 217 462 610 300
TXO
202103W1
15750 Put 39.5 94 34 74 74 ▲+65.8 ▲+802.44% 1925 12502 14427 3987 73 75 94 7.5
TXO
202103W1
15800 Call 345 405 258 282 275 ▼-368 ▼-56.62% 12 681 693 176 266 288 655 258
TXO
202103W1
15800 Put 47.5 114 44.5 85 85 ▲+74 ▲+672.73% 4920 28313 33233 7006 85 86 114 8.7
TXO
202103W1
15850 Call 313 353 229 248 248 ▼-357 ▼-59.01% 0 367 367 77 248 255 610 229
TXO
202103W1
15850 Put 75 130 53 99 99 ▲+85.5 ▲+633.33% 1344 9194 10538 2740 98 102 130 10.5
TXO
202103W1
15900 Call 285 328 193 216 214 ▼-344 ▼-61.43% 9 1231 1240 383 214 220 585 193
TXO
202103W1
15900 Put 72 156 65 119 119 ▲+102 ▲+600.00% 4733 19025 23758 4550 116 121 156 14
TXO
202103W1
15950 Call 247 294 158 185 181 ▼-330 ▼-64.08% 0 2081 2081 423 181 185 530 158
TXO
202103W1
15950 Put 98 175 76 134 134 ▲+112 ▲+509.09% 2526 10075 12601 2104 133 145 175 19
TXO
202103W1
16000 Call 211 278 138 158 157 ▼-311 ▼-66.31% 98 9213 9311 1976 157 158 500 138
TXO
202103W1
16000 Put 106 200 90 157 157 ▲+129 ▲+460.71% 8329 24501 32830 5698 155 161 200 24.5
TXO
202103W1
16050 Call 287 287 115 132 124 ▼-293 ▼-68.94% 55 8089 8144 1538 124 133 429 115
TXO
202103W1
16050 Put 124 229 106 180 180 ▲+146 ▲+429.41% 4083 10292 14375 3477 178 195 229 30.5
TXO
202103W1
16100 Call 190 196 95 109 109 ▼-271 ▼-71.32% 226 15679 15905 3471 108 110 420 95
TXO
202103W1
16100 Put 145 260 124 210 216 ▲+167 ▲+388.37% 7010 13433 20443 4867 206 216 260 36.5
TXO
202103W1
16150 Call 128 165 76 88 88 ▼-252 ▼-74.12% 355 15029 15384 2881 87 89 378 76
TXO
202103W1
16150 Put 160 294 146 244 244 ▲+192 ▲+369.23% 6569 5813 12382 2191 228 251 294 48
TXO
202103W1
16200 Call 130 139 61 70 70 ▼-229 ▼-76.59% 1389 22431 23820 4862 69 70 357 61
TXO
202103W1
16200 Put 191 319 170 266 280 ▲+205 ▲+336.07% 8934 6831 15765 3196 265 282 319 59
TXO
202103W1
16250 Call 109 115 47.5 55 55 ▼-209 ▼-79.17% 1674 18256 19930 4470 54 55 320 47.5
TXO
202103W1
16250 Put 210 364 196 309 315 ▲+231 ▲+296.15% 5881 3677 9558 1826 295 315 364 72
TXO
202103W1
16300 Call 88 94 36 41.5 41.5 ▼-186.5 ▼-81.80% 6608 27323 33931 7254 40.5 41.5 283 36
TXO
202103W1
16300 Put 250 400 225 343 351 ▲+252 ▲+276.92% 8361 5249 13610 2951 320 365 400 87
TXO
202103W1
16350 Call 70 76 27 30.5 30.5 ▼-166.5 ▼-84.52% 3773 16247 20020 5123 30.5 31 250 27
TXO
202103W1
16350 Put 280 425 258 394 394 ▲+285 ▲+261.47% 4648 1599 6247 1912 280 415 425 105
TXO
202103W1
16400 Call 55 60 20 22.5 22.5 ▼-144.5 ▼-86.53% 7884 26216 34100 9688 22.5 23 220 20
TXO
202103W1
16400 Put 336 469 291 434 434 ▲+306 ▲+239.06% 3575 1569 5144 2668 341 479 469 122
TXO
202103W1
16450 Call 44.5 49 14.5 16.5 16.5 ▼-120.5 ▼-87.96% 7711 17482 25193 7452 16 16.5 191 14.5
TXO
202103W1
16450 Put 360 515 331 476 476 ▲+324 ▲+213.16% 2745 769 3514 1037 380 540 515 145
TXO
202103W1
16500 Call 31 35.5 10.5 12 12 ▼-102 ▼-89.47% 9999 23146 33145 12005 11.5 12 165 10.5
TXO
202103W1
16500 Put 400 555 371 530 520 ▲+353 ▲+199.44% 1828 631 2459 1132 410 550 555 170
TXO
202103W1
16550 Call 22 27 7.7 8.8 8.8 ▼-83.2 ▼-90.43% 8117 13127 21244 6044 8.5 8.8 140 7.7
TXO
202103W1
16550 Put 400 595 400 580 570 ▲+376 ▲+184.31% 792 171 963 302 490 625 595 196
TXO
202103W1
16600 Call 16 20 5.7 6.5 6.5 ▼-68.5 ▼-91.33% 11984 19164 31148 10261 6.3 6.6 119 5.7
TXO
202103W1
16600 Put 540 650 456 640 615 ▲+402 ▲+168.91% 242 161 403 199 447 770 650 227
TXO
202103W1
16650 Call 9.5 15 4.4 5.1 5.1 ▼-51.9 ▼-91.05% 6644 8923 15567 5862 4.6 5.3 100 4.4
TXO
202103W1
16650 Put 575 695 555 635 665 ▲+369 ▲+138.72% 136 35 171 62 495 815 695 260
TXO
202103W1
16700 Call 8.5 11.5 3.6 3.7 3.7 ▼-39.8 ▼-91.49% 7477 12780 20257 7194 3.6 3.8 82 3.6
TXO
202103W1
16700 Put 640 735 600 735 715 ▲+430 ▲+140.98% 27 20 47 56 560 880 735 293
TXO
202103W1
16750 Call 6.6 8.4 2.7 2.9 2.9 ▼-30.6 ▼-91.34% 3712 6907 10619 3329 2.8 3.3 67 2.7
TXO
202103W1
16750 Put 625 630 625 630 765 ▲+286 ▲+83.14% 8 5 13 19 590 915 630 344
TXO
202103W1
16800 Call 5 6.2 2.1 2.4 2.4 ▼-21.6 ▼-90.00% 5296 10441 15737 7512 2.2 2.3 54 2.1
TXO
202103W1
16800 Put 720 765 715 755 810 ▲+373 ▲+97.64% 23 13 36 15 690 1010 765 382
TXO
202103W1
16850 Call 3.6 4.7 1.9 1.9 1.9 ▼-16.1 ▼-89.44% 1456 5350 6806 2823 1.6 2.1 42.5 1.9
TXO
202103W1
16850 Put - - - - 860 - - 3 0 3 13 740 945 585 461
TXO
202103W1
16900 Call 3.8 3.8 1.5 1.7 1.7 ▼-10.8 ▼-86.40% 1419 6084 7503 4906 1.2 1.7 34 1.5
TXO
202103W1
16900 Put 810 880 810 880 910 ▲+409 ▲+86.84% 0 2 2 10 755 975 880 480
TXO
202103W1
17000 Call 2 2.1 1 1.2 1.2 ▼-4.7 ▼-79.66% 2268 4594 6862 7230 1 1.3 21 1
TXO
202103W1
17000 Put 900 1000 900 1000 1010 ▲+435 ▲+76.99% 3 5 8 6 855 1070 1000 565
TXO
202103W1
17100 Call 0.6 1.4 0.6 0.9 0.9 ▼-1.7 ▼-65.38% 527 937 1464 6320 0.7 1 12.5 0.6
TXO
202103W1
17100 Put 1080 1080 1080 1080 1110 ▲+420 ▲+63.64% 0 1 1 1 955 1280 1080 1080
TXO
202103W1
17200 Call 0.2 1 0.2 0.8 0.8 ▼-0.6 ▼-42.86% 304 655 959 2775 0.4 0.8 7.7 0.2
TXO
202103W1
17200 Put - - - - 1210 - - 0 0 0 0 1040 1370 860 810
TXO
202103W1
17300 Call 0.6 0.7 0.4 0.6 0.6 ▼-0.1 ▼-14.29% 83 542 625 1246 - 0.7 4.9 0.3
TXO
202103W1
17300 Put - - - - 1310 - - 0 0 0 0 1140 1470 1090 840
TXO
202103W1
17400 Call 0.1 0.5 0.1 0.5 0.5 0 0% 1 448 449 419 - 0.6 3.2 0.1
TXO
202103W1
17400 Put - - - - 1410 - - 0 0 0 0 1240 1570 1090 1050
TXO
202103W1
17500 Call 0.3 0.3 0.1 0.1 0.3 ▼-0.1 ▼-50.00% 0 103 103 981 0.1 0.5 2.3 0.1
TXO
202103W1
17500 Put - - - - 1510 - - 0 0 0 0 1340 1670 - -
TXO
202103W1
17600 Call 0.1 0.2 0.1 0.2 0.2 0 0% 0 21 21 126 - 0.5 1.6 0.1
TXO
202103W1
17600 Put - - - - 1610 - - 0 0 0 0 1440 1770 - -
TXO
202103W1
17700 Call 0.1 0.3 0.1 0.3 0.2 ▲+0.2 - 0 61 61 21 - 0.6 2.1 0.1
TXO
202103W1
17700 Put - - - - 1710 - - 0 0 0 0 1540 1870 - -
TXO
202103W1
17800 Call 0.2 0.2 0.1 0.1 0.1 0 - 0 80 80 61 - 0.5 0.3 0.1
TXO
202103W1
17800 Put - - - - 1810 - - 0 0 0 0 1640 1970 - -
TXO
202103W1
17900 Call - - - - 0.1 - - 0 0 0 20 - 0.5 2.1 0.1
TXO
202103W1
17900 Put - - - - 1910 - - 0 0 0 0 1740 2070 - -
TXO
202103W1
18000 Call - - - - 0.1 - - 90 0 90 40 - 0.5 0.1 0.1
TXO
202103W1
18000 Put - - - - 2010 - - 0 0 0 0 1840 2170 - -
TXO
202103W1
18100 Call - - - - 0.1 - - 21 0 21 40 - 0.5 0.2 0.1
TXO
202103W1
18100 Put - - - - 2110 - - 0 0 0 0 1940 2270 - -
TXO
202103
9200 Call - - - - 6730 - - 0 0 0 3 6570 6900 6150 3450
TXO
202103
9200 Put 1 1.3 0.8 1.3 1.3 ▲+0.7 ▲+116.67% 137 1067 1204 8344 0.7 1.5 303 0.6
TXO
202103
9400 Call - - - - 6530 - - 0 0 0 0 6370 6700 - -
TXO
202103
9400 Put 1.1 1.1 1 1.1 1.4 ▲+0.5 ▲+83.33% 0 4 4 351 - 133 325 0.2
TXO
202103
9600 Call - - - - 6330 - - 0 0 0 1 6170 6500 5500 1780
TXO
202103
9600 Put - - - - 1.5 - - 0 0 0 469 0.7 133 360 0.3
TXO
202103
9800 Call - - - - 6130 - - 0 0 0 0 5970 6300 - -
TXO
202103
9800 Put 1.5 1.6 1.5 1.6 1.6 ▲+0.7 ▲+77.78% 0 21 21 362 - 88 400 0.3
TXO
202103
10000 Call 6030 6030 5880 5880 5930 ▼-510 ▼-7.98% 0 6 6 52 5820 6100 6160 1370
TXO
202103
10000 Put 1.1 1.2 1.1 1.1 1.8 0 0% 100 100 200 1269 1.1 10 499 1
TXO
202103
10200 Call - - - - 5730 - - 0 0 0 0 5570 5900 - -
TXO
202103
10200 Put 1.5 2 1.4 2 2 ▲+0.8 ▲+66.67% 0 102 102 400 1.7 5.5 540 1.2
TXO
202103
10400 Call - - - - 5530 - - 0 0 0 0 5370 5700 - -
TXO
202103
10400 Put 1.7 2.5 1.5 2.5 2.5 ▲+1.3 ▲+108.33% 2 374 376 487 - 160 555 1
TXO
202103
10600 Call - - - - 5330 - - 0 0 0 1 5170 5500 2040 1030
TXO
202103
10600 Put 1.5 2.6 1.3 2.6 2.6 ▲+1.1 ▲+73.33% 1 284 285 272 - 3.8 640 1.2
TXO
202103
10800 Call - - - - 5130 - - 0 0 0 1 4970 5300 4630 900
TXO
202103
10800 Put 2.1 3.1 1.9 3.1 3.1 ▲+1.5 ▲+93.75% 59 29 88 338 - 20 705 1.6
TXO
202103
11000 Call - - - - 4930 - - 0 0 0 48 4770 5100 3810 780
TXO
202103
11000 Put 1.2 3.3 1.2 3.3 3.3 ▲+1.5 ▲+83.33% 12 51 63 1023 - 5 805 1.2
TXO
202103
11200 Call - - - - 4730 - - 0 0 0 8 4570 4900 1800 680
TXO
202103
11200 Put 2.5 3.3 2.2 3.3 3.3 ▲+1.5 ▲+83.33% 11 103 114 504 - 5 900 1.5
TXO
202103
11400 Call - - - - 4530 - - 0 0 0 2 4370 4700 3510 560
TXO
202103
11400 Put 2.8 3.6 2.8 3.6 3.6 ▲+1.7 ▲+89.47% 2 7 9 506 0.1 11 1000 1.7
TXO
202103
11600 Call - - - - 4330 - - 0 0 0 3 4170 4500 3750 483
TXO
202103
11600 Put 2.8 4 2.8 4 4 ▲+2.1 ▲+110.53% 4 126 130 1136 0.3 161 820 1.5
TXO
202103
11800 Call - - - - 4130 - - 0 0 0 20 3970 4300 3560 385
TXO
202103
11800 Put 3.2 4.3 3.1 4.2 4.2 ▲+2.2 ▲+110.00% 2 166 168 538 - 5.9 800 1.3
TXO
202103
12000 Call - - - - 3930 - - 0 0 0 68 3770 4100 3700 313
TXO
202103
12000 Put 4.3 4.5 3.4 4.5 4.5 ▲+2.5 ▲+125.00% 78 100 178 2899 3.1 8.8 1340 1.3
TXO
202103
12100 Call - - - - 3830 - - 0 0 0 2 3670 4000 3200 3160
TXO
202103
12100 Put 3.8 4.8 3.7 4.8 4.8 ▲+2.4 ▲+100.00% 2 111 113 707 2.1 5 82 3.1
TXO
202103
12200 Call - - - - 3730 - - 0 0 0 24 3570 3900 3470 290
TXO
202103
12200 Put 4.5 5.1 3.6 4.9 4.9 ▲+2.2 ▲+81.48% 12 156 168 582 3.4 10 1440 2.4
TXO
202103
12300 Call - - - - 3640 - - 0 0 0 0 3470 3800 - -
TXO
202103
12300 Put 3.5 5 3.5 5 5 ▲+2.1 ▲+72.41% 43 27 70 543 2.5 162 80 2.5
TXO
202103
12400 Call - - - - 3540 - - 0 0 0 50 3370 3700 3850 201
TXO
202103
12400 Put 4.5 5.6 3.9 5.4 5.4 ▲+2.3 ▲+74.19% 0 53 53 550 - 7.7 1160 2.4
TXO
202103
12500 Call - - - - 3440 - - 0 0 0 0 3270 3600 - -
TXO
202103
12500 Put 4.7 5.6 4.3 5.6 5.6 ▲+2.4 ▲+75.00% 2 33 35 708 - 12 111 2.4
TXO
202103
12600 Call - - - - 3340 - - 0 0 0 96 3170 3500 3470 175
TXO
202103
12600 Put 4.7 6.3 4.7 5.7 5.7 ▲+2.4 ▲+72.73% 1 40 41 1479 - 49 1220 3.2
TXO
202103
12700 Call - - - - 3240 - - 0 0 0 0 3070 3400 - -
TXO
202103
12700 Put 5.1 6.6 5.1 6.5 6.5 ▲+3 ▲+85.71% 0 31 31 538 - 100 131 4
TXO
202103
12800 Call - - - - 3140 - - 0 0 0 71 2970 3300 3400 131
TXO
202103
12800 Put 4.7 7.5 4.7 7.5 7.5 ▲+3.8 ▲+102.70% 10 9 19 1972 1.4 60 1370 2
TXO
202103
12900 Call - - - - 3040 - - 0 0 0 2 2890 3220 3380 3370
TXO
202103
12900 Put 6 7.9 5.2 7.9 7.9 ▲+4.1 ▲+107.89% 2 44 46 389 6.3 16 138 3.4
TXO
202103
13000 Call - - - - 2940 - - 0 0 0 77 2790 3120 3090 104
TXO
202103
13000 Put 5.5 8.4 5.3 8.4 8.4 ▲+4.6 ▲+121.05% 7 310 317 2575 7 11 1380 3.6
TXO
202103
13100 Call - - - - 2840 - - 0 0 0 1 2690 3020 1100 1100
TXO
202103
13100 Put 6.8 9 6.4 8.8 8.8 ▲+4.3 ▲+95.56% 5 97 102 357 3 58 176 2.8
TXO
202103
13200 Call - - - - 2740 - - 0 0 0 41 2590 2920 3190 26
TXO
202103
13200 Put 7 10 6.8 10 10 ▲+5.3 ▲+112.77% 7 387 394 964 6.5 20.5 1220 4.1
TXO
202103
13300 Call - - - - 2640 - - 0 0 0 0 2490 2820 - -
TXO
202103
13300 Put 8 11 7.8 11 11 ▲+6 ▲+120.00% 1 145 146 300 0.5 11.5 209 4
TXO
202103
13400 Call - - - - 2540 - - 0 0 0 45 2390 2720 3120 80
TXO
202103
13400 Put 8.6 12.5 8.4 12 12 ▲+6.7 ▲+126.42% 0 111 111 527 6.5 16 1570 5.1
TXO
202103
13500 Call - - - - 2440 - - 0 0 0 0 2280 2610 - -
TXO
202103
13500 Put 11 14 9.2 13 13 ▲+7.5 ▲+136.36% 30 445 475 1458 13 15 300 4.8
TXO
202103
13600 Call 2400 2400 2390 2390 2350 ▼-400 ▼-14.34% 0 2 2 765 2180 2510 2520 54
TXO
202103
13600 Put 8.7 15.5 8.7 15.5 15.5 ▲+9.7 ▲+167.24% 4 267 271 712 10 16 1480 5.5
TXO
202103
13700 Call - - - - 2250 - - 0 0 0 0 2090 2410 1010 695
TXO
202103
13700 Put 11 16.5 11 16.5 16.5 ▲+10.4 ▲+170.49% 0 301 301 1052 10 17.5 338 6
TXO
202103
13800 Call - - - - 2150 - - 0 0 0 123 1990 2320 2610 42
TXO
202103
13800 Put 13 19.5 12 19 19 ▲+11.6 ▲+156.76% 10 530 540 936 17.5 20 570 7.3
TXO
202103
13900 Call - - - - 2050 - - 0 0 0 1 1910 2230 1360 478
TXO
202103
13900 Put 15 22 13 21.5 21.5 ▲+14 ▲+186.67% 16 608 624 1174 13 21.5 445 7.1
TXO
202103
14000 Call 2100 2100 1890 2000 1960 ▼-390 ▼-16.32% 2 74 76 1082 1810 2140 2370 30
TXO
202103
14000 Put 16 25.5 15 25.5 25.5 ▲+18 ▲+240.00% 51 938 989 4153 23.5 25 2000 6.6
TXO
202103
14100 Call - - - - 1860 - - 0 0 0 5 1700 2030 1730 325
TXO
202103
14100 Put 15 29.5 15 28 28 ▲+19.1 ▲+214.61% 4 343 347 978 27.5 28.5 500 8.9
TXO
202103
14200 Call - - - - 1760 - - 0 0 0 183 1620 1950 2290 34
TXO
202103
14200 Put 21.5 34 21.5 33 33 ▲+23 ▲+230.00% 1 401 402 1463 32 34 645 10
TXO
202103
14300 Call - - - - 1670 - - 0 0 0 6 1510 1840 2090 253
TXO
202103
14300 Put 23.5 39.5 23.5 36 36 ▲+25 ▲+227.27% 98 543 641 1115 35 38.5 560 11
TXO
202103
14400 Call - - - - 1570 - - 0 0 0 2040 1400 1730 2000 10
TXO
202103
14400 Put 26 46 26 43 43 ▲+31 ▲+258.33% 14 556 570 1029 42 45.5 740 10.5
TXO
202103
14500 Call 1540 1540 1540 1540 1480 ▼-360 ▼-18.95% 0 1 1 59 1330 1660 1910 210
TXO
202103
14500 Put 32 54 32 50 50 ▲+36.5 ▲+270.37% 52 1575 1627 2084 48 53 550 13.5
TXO
202103
14600 Call 1480 1480 1350 1400 1390 ▼-400 ▼-22.22% 0 3 3 73 1240 1560 1940 35
TXO
202103
14600 Put 35 63 35 58 58 ▲+40.5 ▲+231.43% 20 1986 2006 5599 45 59 2350 15
TXO
202103
14700 Call - - - - 1300 - - 0 0 0 11 1150 1480 1720 170
TXO
202103
14700 Put 39 73 39 66 66 ▲+46 ▲+230.00% 180 1065 1245 2406 66 73 800 18
TXO
202103
14800 Call - - - - 1210 - - 0 0 0 132 1060 1390 1630 5
TXO
202103
14800 Put 36 97 36 76 76 ▲+52.5 ▲+223.40% 147 2075 2222 2768 70 77 620 20
TXO
202103
14900 Call - - - - 1120 - - 0 0 0 19 975 1300 1540 110
TXO
202103
14900 Put 59 102 59 91 91 ▲+63.5 ▲+230.91% 145 1736 1881 2596 88 90 535 20.5
TXO
202103
15000 Call 1100 1100 1000 1000 1030 ▼-420 ▼-29.58% 0 33 33 643 1010 1210 1590 2.2
TXO
202103
15000 Put 75 117 58 102 102 ▲+69.5 ▲+213.85% 614 5378 5992 10145 102 103 625 32.5
TXO
202103
15100 Call - - - - 945 - - 1 0 1 31 780 1110 1460 450
TXO
202103
15100 Put 90 138 84 120 120 ▲+79 ▲+192.68% 158 1830 1988 3667 118 119 540 40
TXO
202103
15200 Call 890 890 890 890 870 ▼-350 ▼-28.23% 1 1 2 765 700 1030 1400 63
TXO
202103
15200 Put 100 159 97 137 137 ▲+88 ▲+179.59% 375 2782 3157 5839 135 142 600 47.5
TXO
202103
15300 Call 840 845 755 755 790 ▼-395 ▼-34.35% 0 16 16 130 745 940 1260 357
TXO
202103
15300 Put 101 180 101 160 160 ▲+101 ▲+171.19% 360 2135 2495 3710 140 160 645 53
TXO
202103
15400 Call 800 800 680 710 710 ▼-350 ▼-33.02% 0 13 13 537 530 855 1200 1
TXO
202103
15400 Put 128 202 101 178 178 ▲+109 ▲+157.97% 384 1958 2342 3899 150 190 810 66
TXO
202103
15500 Call 690 760 610 625 635 ▼-340 ▼-35.23% 22 30 52 312 575 780 1100 260
TXO
202103
15500 Put 150 230 145 205 205 ▲+123 ▲+150.00% 576 3704 4280 3564 200 208 770 77
TXO
202103
15600 Call 625 665 525 550 550 ▼-335 ▼-37.85% 57 85 142 622 515 580 1050 31
TXO
202103
15600 Put 190 268 172 236 233 ▲+138 ▲+140.82% 751 2576 3327 10211 233 235 865 90
TXO
202103
15700 Call 545 590 471 482 496 ▼-323 ▼-40.12% 7 577 584 2812 480 620 945 200
TXO
202103
15700 Put 177 303 177 265 265 ▲+149 ▲+128.45% 514 4067 4581 4087 260 268 870 105
TXO
202103
15800 Call 467 535 401 433 433 ▼-287 ▼-39.86% 53 742 795 2179 430 440 875 11
TXO
202103
15800 Put 229 340 225 300 300 ▲+169 ▲+129.01% 637 3493 4130 3104 295 301 1020 121
TXO
202103
15900 Call 450 470 350 374 374 ▼-266 ▼-41.56% 21 904 925 1218 372 388 790 147
TXO
202103
15900 Put 280 376 259 341 341 ▲+187 ▲+121.43% 333 2844 3177 2039 284 345 915 140
TXO
202103
16000 Call 351 409 293 320 320 ▼-250 ▼-43.86% 86 3041 3127 2003 302 320 720 18
TXO
202103
16000 Put 322 439 295 390 390 ▲+210 ▲+116.67% 1036 4251 5287 3128 372 393 1080 160
TXO
202103
16100 Call 340 350 247 269 269 ▼-231 ▼-46.20% 148 2375 2523 1347 260 267 640 100
TXO
202103
16100 Put 360 491 335 437 437 ▲+225 ▲+106.13% 343 1353 1696 2697 417 480 1060 185
TXO
202103
16200 Call 255 296 206 223 223 ▼-213 ▼-48.85% 361 3815 4176 2443 220 240 570 8
TXO
202103
16200 Put 383 550 383 499 492 ▲+255 ▲+104.51% 515 1188 1703 3979 470 510 1180 213
TXO
202103
16300 Call 240 248 171 182 182 ▼-188 ▼-50.81% 654 4177 4831 3424 181 188 505 72
TXO
202103
16300 Put 480 610 410 560 550 ▲+276 ▲+97.18% 429 855 1284 3420 530 550 1130 245
TXO
202103
16400 Call 190 205 138 146 146 ▼-166 ▼-53.21% 547 5497 6044 7242 143 148 437 17
TXO
202103
16400 Put 555 665 490 615 615 ▲+288 ▲+88.07% 395 410 805 1474 545 635 1140 280
TXO
202103
16500 Call 157 167 111 117 117 ▼-145 ▼-55.34% 1202 3942 5144 4418 116 118 380 51
TXO
202103
16500 Put 600 725 555 685 685 ▲+312 ▲+83.65% 203 259 462 849 510 785 980 320
TXO
202103
16600 Call 125 135 87 93 93 ▼-124 ▼-57.14% 843 5633 6476 4825 92 97 327 7.9
TXO
202103
16600 Put 680 835 625 775 760 ▲+347 ▲+81.07% 46 178 224 181 585 780 1110 371
TXO
202103
16700 Call 90 107 40 40 73 ▼-136 ▼-77.27% 774 3142 3916 2659 41.5 73 278 36.5
TXO
202103
16700 Put 780 855 700 855 855 ▲+370 ▲+76.29% 21 27 48 162 675 1000 855 424
TXO
202103
16800 Call 87 87 53 54 54 ▼-89 ▼-62.24% 2165 4044 6209 6958 53 56 240 1.5
TXO
202103
16800 Put 860 975 780 930 930 ▲+370 ▲+66.07% 62 69 131 135 845 1090 1220 488
TXO
202103
16900 Call 60 69 41 43 43 ▼-71 ▼-62.28% 800 3841 4641 3731 42.5 43 212 25.5
TXO
202103
16900 Put 945 1030 945 1030 1010 ▲+405 ▲+64.80% 3 24 27 60 845 1170 1030 570
TXO
202103
17000 Call 50 51 31.5 32.5 32.5 ▼-56.5 ▼-63.48% 1568 6007 7575 11062 32 32.5 198 6.4
TXO
202103
17000 Put 990 1160 980 1120 1100 ▲+420 ▲+60.00% 17 60 77 366 935 1260 1160 665
TXO
202103
17100 Call 33.5 38.5 24.5 25 25 ▼-41 ▼-62.12% 407 2909 3316 3591 24 25.5 167 18
TXO
202103
17100 Put 1110 1200 1070 1200 1190 ▲+420 ▲+53.85% 1 11 12 183 1020 1350 1200 725
TXO
202103
17200 Call 27 29.5 10 19 19 ▼-31 ▼-62.00% 400 3263 3663 5088 18 19.5 153 10
TXO
202103
17200 Put 1140 1290 1140 1290 1290 ▲+425 ▲+49.13% 12 9 21 122 1100 1430 1290 770
TXO
202103
17300 Call 16.5 23 14.5 14.5 14.5 ▼-24 ▼-62.34% 178 1846 2024 2741 14 15 135 14.5
TXO
202103
17300 Put 1300 1300 1300 1300 1380 ▲+350 ▲+36.84% 0 1 1 261 1200 1520 1300 925
TXO
202103
17400 Call 14 18 11.5 12 12 ▼-17 ▼-58.62% 155 1741 1896 3943 11 12.5 118 4.5
TXO
202103
17400 Put - - - - 1480 - - 0 0 0 92 1290 1620 1140 980
TXO
202103
17500 Call 9.3 13.5 9.3 9.7 9.7 ▼-11.3 ▼-53.81% 148 1129 1277 1830 9.3 14 104 9.3
TXO
202103
17500 Put 1490 1490 1490 1490 1580 ▲+360 ▲+31.86% 0 4 4 100 1410 1730 1490 1170
TXO
202103
17600 Call 7.3 10.5 7.3 7.6 7.6 ▼-8.4 ▼-52.50% 81 722 803 3072 7.5 9.8 80 7.3
TXO
202103
17600 Put 1540 1690 1540 1690 1680 ▲+460 ▲+37.40% 0 17 17 168 1490 1820 1690 1240
TXO
202103
17700 Call 8.8 8.8 6.1 6.4 6.4 ▼-6.1 ▼-48.80% 35 348 383 1187 6 8 78 6.1
TXO
202103
17700 Put - - - - 1770 - - 0 0 0 108 1590 1920 1500 1320
TXO
202103
17800 Call 4.5 6.5 4.5 5 5 ▼-4.4 ▼-46.81% 67 585 652 1374 5 7 79 4.5
TXO
202103
17800 Put 1820 1920 1820 1830 1870 ▲+410 ▲+28.87% 0 24 24 187 1690 2020 1920 1460
TXO
202103
17900 Call 5 5.3 4.3 4.4 4.4 ▼-2.1 ▼-32.31% 7 367 374 575 3 15 66 4.3
TXO
202103
17900 Put 1820 1930 1820 1870 1970 ▲+350 ▲+23.03% 0 50 50 169 1790 2120 1930 1540
TXO
202103
18000 Call 4.8 4.8 3.4 3.8 3.8 ▼-2.3 ▼-37.70% 49 637 686 2724 3.5 12 58 3.4
TXO
202103
18000 Put - - - - 2070 - - 0 0 0 100 1890 2220 1710 1670
TXO
202103
18100 Call 3.8 3.8 3.2 3.4 3.4 ▼-2.1 ▼-38.18% 0 173 173 271 3.1 15 46 0.3
TXO
202103
18100 Put - - - - 2170 - - 0 0 0 89 1990 2320 1780 1740
TXO
202103
18200 Call 3 3.4 2.8 3.3 3.3 ▼-1.6 ▼-32.65% 6 142 148 321 2 38.5 69 2.8
TXO
202103
18200 Put - - - - 2270 - - 0 0 0 60 2090 2420 1880 1880
TXO
202103
18300 Call 2.5 2.8 2.4 2.5 2.5 ▼-1.8 ▼-41.86% 0 109 109 210 2.4 87 36.5 2.4
TXO
202103
18300 Put - - - - 2370 - - 0 0 0 107 2190 2520 1940 1940
TXO
202103
18400 Call 2.1 2.3 2.1 2.2 2.2 ▼-1.5 ▼-40.54% 0 58 58 254 - 88 12.5 2.1
TXO
202103
18400 Put - - - - 2470 - - 0 0 0 60 2290 2620 2080 2040
TXO
202103
18500 Call 1 2.3 1 1.9 1.9 ▼-1 ▼-34.48% 0 73 73 208 - 88 18 1
TXO
202103
18500 Put - - - - 2570 - - 0 0 0 80 2400 2730 2150 2140
TXO
202103
18600 Call 1.7 1.7 1.7 1.7 1.7 ▼-0.7 ▼-29.17% 1 20 21 255 1.6 20 72 1.6
TXO
202103
18600 Put - - - - 2670 - - 0 0 0 60 2500 2830 2250 2240
TXO
202103
18700 Call 1.5 1.7 1.5 1.7 1.7 ▼-0.3 ▼-15.00% 3 7 10 99 - 111 15 1
TXO
202103
18700 Put - - - - 2770 - - 0 0 0 60 2600 2930 2340 2340
TXO
202103
18800 Call 1.2 1.5 1.2 1.5 1.5 ▼-0.1 ▼-6.25% 0 23 23 113 - 160 3.5 1
TXO
202103
18800 Put - - - - 2870 - - 0 0 0 64 2700 3030 2450 2440
TXO
202103
18900 Call 1.2 1.3 1.1 1.1 1.1 ▼-0.1 ▼-8.33% 0 24 24 1248 0.5 1.1 3.1 1
TXO
202103
18900 Put - - - - 2970 - - 0 0 0 112 2800 3130 2550 2540
TXO
202103
19000 Call 0.9 1.3 0.9 1 1 ▲+0.1 ▲+11.11% 0 224 224 253 0.1 1.1 1.7 0.2
TXO
202103
19000 Put - - - - 3070 - - 0 0 0 112 2900 3230 2650 2640
TXO
202104
12800 Call - - - - 3090 - - 0 0 0 2 2930 3260 3430 3430
TXO
202104
12800 Put 34 38.5 31 36 36 ▲+14.5 ▲+67.44% 23 84 107 352 32 37 133 20
TXO
202104
12900 Call - - - - 2990 - - 0 0 0 0 2830 3160 - -
TXO
202104
12900 Put 36 38 36 38 38 ▲+13.5 ▲+55.10% 0 4 4 16 2.5 196 120 22
TXO
202104
13000 Call - - - - 2890 - - 0 0 0 0 2740 3060 - -
TXO
202104
13000 Put 38 48 35 38 40 ▲+11 ▲+40.74% 3 18 21 102 40 55 154 23
TXO
202104
13100 Call - - - - 2800 - - 0 0 0 0 2640 2970 - -
TXO
202104
13100 Put 36.5 48.5 36.5 48.5 48.5 ▲+20.5 ▲+73.21% 1 28 29 46 8 120 175 25
TXO
202104
13200 Call - - - - 2700 - - 0 0 0 0 2540 2870 - -
TXO
202104
13200 Put 43 53 41.5 51 51 ▲+19.5 ▲+61.90% 8 45 53 60 45 52 180 30
TXO
202104
13300 Call - - - - 2610 - - 0 0 0 0 2450 2780 - -
TXO
202104
13300 Put 50 59 49.5 59 59 ▲+24 ▲+68.57% 0 21 21 109 40 150 190 33.5
TXO
202104
13400 Call - - - - 2520 - - 0 0 0 1 2360 2680 3080 2060
TXO
202104
13400 Put 58 61 50 61 61 ▲+25 ▲+69.44% 3 13 16 131 40 220 200 31.5
TXO
202104
13500 Call - - - - 2420 - - 0 0 0 1 2250 2580 1890 1890
TXO
202104
13500 Put 53 71 53 66 66 ▲+29 ▲+78.38% 2 8 10 146 64 95 237 35
TXO
202104
13600 Call - - - - 2330 - - 0 0 0 0 2170 2500 - -
TXO
202104
13600 Put 65 73 62 73 73 ▲+28 ▲+62.22% 14 22 36 149 73 80 231 42
TXO
202104
13700 Call - - - - 2240 - - 0 0 0 0 2050 2380 - -
TXO
202104
13700 Put 70 81 66 81 81 ▲+34 ▲+72.34% 1 16 17 110 77 241 219 43
TXO
202104
13800 Call - - - - 2150 - - 0 0 0 8 1970 2300 2240 1800
TXO
202104
13800 Put 70 93 70 92 92 ▲+44.5 ▲+93.68% 6 28 34 237 78 180 279 46
TXO
202104
13900 Call - - - - 2060 - - 0 0 0 0 1880 2210 - -
TXO
202104
13900 Put 77 102 77 102 102 ▲+49 ▲+92.45% 1 20 21 267 98 258 194 52
TXO
202104
14000 Call - - - - 1970 - - 0 0 0 0 1790 2120 - -
TXO
202104
14000 Put 94 121 85 112 112 ▲+53 ▲+89.83% 5 103 108 301 107 113 310 55
TXO
202104
14100 Call 1870 1870 1870 1870 1880 ▼-400 ▼-17.62% 0 1 1 1 1700 1900 1870 1870
TXO
202104
14100 Put 100 127 100 122 122 ▲+60 ▲+96.77% 0 92 92 113 55 123 218 64
TXO
202104
14200 Call - - - - 1800 - - 0 0 0 7 1610 1940 1610 1180
TXO
202104
14200 Put 120 142 112 142 142 ▲+70 ▲+97.22% 0 25 25 297 130 142 316 71
TXO
202104
14300 Call - - - - 1700 - - 0 0 0 0 1510 1840 - -
TXO
202104
14300 Put 120 151 111 150 150 ▲+72 ▲+92.31% 5 42 47 135 100 170 377 70
TXO
202104
14400 Call - - - - 1620 - - 0 0 0 1 1450 1780 2020 2020
TXO
202104
14400 Put 141 165 131 165 165 ▲+79 ▲+91.86% 11 22 33 73 133 319 409 85
TXO
202104
14500 Call - - - - 1530 - - 0 0 0 0 1350 1670 - -
TXO
202104
14500 Put 150 186 145 180 180 ▲+86 ▲+91.49% 5 50 55 208 145 180 408 81
TXO
202104
14600 Call - - - - 1450 - - 1 0 1 3 1250 1580 1730 895
TXO
202104
14600 Put 168 195 156 193 193 ▲+89 ▲+85.58% 3 24 27 335 155 325 497 102
TXO
202104
14700 Call - - - - 1370 - - 0 0 0 0 1190 1520 - -
TXO
202104
14700 Put 192 215 169 210 210 ▲+82 ▲+64.06% 0 29 29 70 183 280 400 106
TXO
202104
14800 Call - - - - 1290 - - 0 0 0 0 1100 1430 - -
TXO
202104
14800 Put 193 238 193 238 238 ▲+101 ▲+73.72% 0 67 67 140 204 359 560 111
TXO
202104
14900 Call - - - - 1210 - - 0 0 0 0 1020 1350 - -
TXO
202104
14900 Put 219 253 219 251 251 ▲+98 ▲+64.05% 2 42 44 2437 250 378 398 138
TXO
202104
15000 Call 1200 1200 1180 1180 1130 ▼-290 ▼-19.73% 0 2 2 8 940 1260 1200 610
TXO
202104
15000 Put 241 289 228 276 276 ▲+114 ▲+70.37% 15 435 450 1155 272 288 645 100
TXO
202104
15100 Call - - - - 1060 - - 0 0 0 2 875 1200 1040 600
TXO
202104
15100 Put 253 304 250 302 302 ▲+122 ▲+67.78% 0 23 23 137 240 423 700 160
TXO
202104
15200 Call 965 980 965 980 980 ▼-320 ▼-24.62% 0 2 2 3 795 1120 980 495
TXO
202104
15200 Put 300 334 295 333 333 ▲+136 ▲+69.04% 0 33 33 566 300 515 675 182
TXO
202104
15300 Call - - - - 920 - - 0 0 0 25 785 1110 1050 480
TXO
202104
15300 Put 317 368 300 363 363 ▲+148 ▲+68.84% 0 92 92 936 216 481 785 192
TXO
202104
15400 Call - - - - 845 - - 0 0 0 63 655 980 1120 450
TXO
202104
15400 Put 356 404 335 389 389 ▲+150 ▲+62.76% 2 51 53 392 260 570 810 220
TXO
202104
15500 Call 795 795 785 785 785 ▼-285 ▼-26.64% 0 2 2 24 650 970 960 402
TXO
202104
15500 Put 392 444 355 423 423 ▲+162 ▲+62.07% 1 1625 1626 3475 390 600 910 231
TXO
202104
15600 Call - - - - 715 - - 0 0 0 24 585 910 1000 375
TXO
202104
15600 Put 424 488 391 461 461 ▲+173 ▲+60.07% 6 110 116 259 453 640 655 263
TXO
202104
15700 Call 700 735 635 650 675 ▼-270 ▼-29.35% 1 21 22 72 530 855 980 302
TXO
202104
15700 Put 442 520 439 520 520 ▲+206 ▲+65.61% 0 57 57 140 362 685 985 278
TXO
202104
15800 Call 635 635 595 595 605 ▼-250 ▼-29.59% 0 3 3 50 469 790 850 289
TXO
202104
15800 Put 456 560 456 550 550 ▲+210 ▲+61.76% 25 338 363 160 397 720 995 321
TXO
202104
15900 Call 540 550 535 540 565 ▼-255 ▼-32.08% 0 13 13 65 411 735 830 268
TXO
202104
15900 Put 520 610 520 610 610 ▲+220 ▲+56.41% 0 83 83 147 575 660 1150 364
TXO
202104
16000 Call 540 560 480 496 496 ▼-219 ▼-30.63% 0 96 96 272 470 680 785 220
TXO
202104
16000 Put 570 675 545 635 635 ▲+225 ▲+54.88% 5 71 76 135 490 810 1120 371
TXO
202104
16100 Call 475 480 449 465 465 ▼-200 ▼-30.08% 0 10 10 70 304 630 710 206
TXO
202104
16100 Put - - - - 710 - - 2 0 2 143 530 855 885 399
TXO
202104
16200 Call 428 440 382 382 382 ▼-233 ▼-37.89% 1 60 61 174 358 530 710 260
TXO
202104
16200 Put 675 750 665 750 725 ▲+240 ▲+47.06% 1 12 13 374 585 910 860 437
TXO
202104
16300 Call 380 397 338 338 338 ▼-202 ▼-37.41% 4 73 77 109 328 535 635 142
TXO
202104
16300 Put 685 780 685 780 780 ▲+245 ▲+45.79% 1 3 4 594 645 965 1080 487
TXO
202104
16400 Call 357 360 306 306 306 ▼-159 ▼-34.19% 2 117 119 547 168 490 590 162
TXO
202104
16400 Put 780 780 780 780 850 ▲+220 ▲+39.29% 1 1 2 103 690 1020 780 510
TXO
202104
16500 Call 315 327 270 270 270 ▼-113 ▼-29.50% 11 63 74 143 130 451 530 120
TXO
202104
16500 Put - - - - 920 - - 0 0 0 26 755 1080 725 600
TXO
202104
16600 Call 282 284 231 234 234 ▼-133 ▼-36.24% 9 133 142 126 230 367 494 166
TXO
202104
16600 Put - - - - 975 - - 0 0 0 39 845 1170 1230 630
TXO
202104
16700 Call 237 256 202 202 202 ▼-136 ▼-40.24% 11 144 155 112 203 213 400 92
TXO
202104
16700 Put - - - - 1050 - - 0 0 0 20 905 1230 1730 755
TXO
202104
16800 Call 219 226 175 185 185 ▼-123 ▼-39.94% 10 111 121 143 174 186 400 79
TXO
202104
16800 Put 1060 1060 1060 1060 1130 ▲+260 ▲+32.50% 0 1 1 21 960 1290 1060 745
TXO
202104
16900 Call 186 186 155 161 161 ▼-122 ▼-43.11% 9 276 285 273 150 328 331 65
TXO
202104
16900 Put - - - - 1200 - - 0 0 0 0 1030 1360 830 820
TXO
202104
17000 Call 150 165 127 137 137 ▼-120 ▼-46.69% 29 76 105 446 131 163 309 43.5
TXO
202104
17000 Put - - - - 1280 - - 0 0 0 1 1090 1420 1050 955
TXO
202104
17100 Call 143 149 115 115 115 ▼-85 ▼-42.50% 2 71 73 96 115 276 255 108
TXO
202104
17100 Put - - - - 1360 - - 0 0 0 0 1180 1510 - -
TXO
202104
17200 Call 129 129 100 104 104 ▼-72 ▼-40.91% 0 44 44 296 80 258 226 46
TXO
202104
17200 Put - - - - 1450 - - 0 0 0 0 1270 1600 - -
TXO
202104
17300 Call 96 105 85 85 85 ▼-65 ▼-43.33% 0 28 28 216 75 242 210 45
TXO
202104
17300 Put - - - - 1530 - - 0 0 0 0 1370 1700 - -
TXO
202104
17400 Call 97 98 74 77 77 ▼-51 ▼-39.84% 0 33 33 96 70 229 182 40.5
TXO
202104
17400 Put - - - - 1620 - - 0 0 0 0 1430 1760 - -
TXO
202104
17500 Call 80 82 60 60 60 ▼-50 ▼-45.45% 0 253 253 356 60 65 167 34
TXO
202104
17500 Put - - - - 1700 - - 0 0 0 3 1550 1880 1340 1270
TXO
202104
17600 Call 60 63 54 54 54 ▼-41 ▼-43.16% 0 18 18 52 50 56 156 33
TXO
202104
17600 Put - - - - 1800 - - 0 0 0 0 1610 1940 - -
TXO
202104
17700 Call 52 52 47 47 47 ▼-21 ▼-30.88% 3 7 10 29 45 47 116 30.5
TXO
202104
17700 Put - - - - 1890 - - 0 0 0 0 1700 2030 - -
TXO
202104
17800 Call 50 50 39 39 39 ▼-27 ▼-40.91% 0 9 9 77 35 39 101 28
TXO
202104
17800 Put - - - - 1980 - - 0 0 0 0 1790 2120 - -
TXO
202104
17900 Call 38 38 35.5 35.5 35.5 ▼-22.5 ▼-38.79% 0 2 2 128 30 185 91 25.5
TXO
202104
17900 Put - - - - 2080 - - 0 0 0 0 1900 2230 - -
TXO
202104
18000 Call 38 38 29 29 29 ▼-21 ▼-42.00% 0 46 46 75 29 179 77 25
TXO
202104
18000 Put - - - - 2170 - - 0 0 0 0 2000 2320 - -
TXO
202104
18100 Call 33.5 33.5 25.5 25.5 25.5 ▼-19.5 ▼-43.33% 0 23 23 44 25 26 57 23.5
TXO
202104
18100 Put - - - - 2270 - - 0 0 0 0 2090 2420 - -
TXO
202104
18200 Call 30 30 25 25 25 ▼-14 ▼-35.90% 0 8 8 36 20 41 100 23
TXO
202104
18200 Put - - - - 2370 - - 0 0 0 0 2190 2520 - -
TXO
202104
18300 Call - - - - 23.5 - - 1 0 1 36 2.3 169 51 19.5
TXO
202104
18300 Put - - - - 2470 - - 0 0 0 0 2290 2610 - -
TXO
202104
18400 Call 23 23 22.5 22.5 22.5 ▼-0.5 ▼-2.17% 0 2 2 33 16.5 133 43 1.9
TXO
202104
18400 Put - - - - 2560 - - 0 0 0 0 2380 2710 - -
TXO
202104
18500 Call 21 21 16.5 20 20 ▼-1 ▼-4.76% 10 14 24 124 1.8 122 38 15.5
TXO
202104
18500 Put - - - - 2660 - - 0 0 0 0 2500 2830 - -
TXO
202104
18600 Call 15 20 13 13 13 ▼-6.5 ▼-33.33% 0 7 7 56 13 30 49.5 12
TXO
202104
18600 Put - - - - 2750 - - 0 0 0 0 2570 2900 - -
TXO
202104
18700 Call - - - - 12.5 - - 0 0 0 2 11.5 163 28 15
TXO
202104
18700 Put - - - - 2850 - - 0 0 0 0 2680 3010 - -
TXO
202104
18800 Call - - - - 11.5 - - 0 0 0 3 0.4 129 27 13
TXO
202104
18800 Put - - - - 2950 - - 0 0 0 0 2780 3110 - -
TXO
202104
18900 Call 10.5 13.5 10.5 11 11 ▼-1 ▼-8.33% 0 16 16 22 10 20 21 10.5
TXO
202104
18900 Put - - - - 3050 - - 0 0 0 0 2880 3210 - -
TXO
202104
19000 Call - - - - 9.7 - - 0 0 0 68 2.5 123 13 10
TXO
202104
19000 Put - - - - 3150 - - 0 0 0 0 2980 3310 - -
TXO
202105
13700 Call - - - - 2240 - - 0 0 0 0 2090 2410 - -
TXO
202105
13700 Put 153 153 149 149 149 ▲+59 ▲+65.56% 0 21 21 21 80 169 153 149
TXO
202105
13800 Call - - - - 2160 - - 0 0 0 0 2000 2330 - -
TXO
202105
13800 Put 160 169 160 169 169 ▲+67 ▲+65.69% 0 21 21 131 85 319 169 94
TXO
202105
13900 Call - - - - 2070 - - 0 0 0 8 1870 2200 2490 2420
TXO
202105
13900 Put - - - - 182 - - 0 0 0 26 90 324 131 93
TXO
202105
14000 Call - - - - 1980 - - 0 0 0 0 1790 2120 - -
TXO
202105
14000 Put 169 169 169 169 196 ▲+48 ▲+39.67% 0 1 1 12 40 329 169 101
TXO
202105
14100 Call - - - - 1900 - - 0 0 0 0 1730 2060 - -
TXO
202105
14100 Put - - - - 212 - - 0 0 0 0 27 342 - -
TXO
202105
14200 Call - - - - 1820 - - 0 0 0 0 1620 1950 - -
TXO
202105
14200 Put - - - - 228 - - 0 0 0 0 36 357 153 140
TXO
202105
14300 Call - - - - 1730 - - 0 0 0 0 1540 1860 - -
TXO
202105
14300 Put 245 245 245 245 245 ▲+89 ▲+57.05% 0 2 2 2 51 373 245 245
TXO
202105
14400 Call - - - - 1650 - - 0 0 0 0 1470 1790 - -
TXO
202105
14400 Put - - - - 259 - - 0 0 0 2 68 389 181 158
TXO
202105
14500 Call 1530 1530 1530 1530 1560 ▼-390 ▼-20.31% 0 1 1 1 1390 1710 1530 1530
TXO
202105
14500 Put 273 273 273 273 273 ▲+89 ▲+48.37% 0 1 1 2 110 408 273 198
TXO
202105
14600 Call - - - - 1480 - - 0 0 0 0 1310 1640 - -
TXO
202105
14600 Put - - - - 296 - - 0 0 0 16 106 427 210 195
TXO
202105
14700 Call - - - - 1410 - - 0 0 0 0 1230 1560 - -
TXO
202105
14700 Put 320 320 320 320 320 ▲+104 ▲+48.15% 0 1 1 5 127 448 320 186
TXO
202105
14800 Call - - - - 1330 - - 0 0 0 0 1140 1470 - -
TXO
202105
14800 Put - - - - 343 - - 0 0 0 2 149 470 228 203
TXO
202105
14900 Call - - - - 1260 - - 0 0 0 0 1060 1390 - -
TXO
202105
14900 Put - - - - 368 - - 0 0 0 1 173 494 238 238
TXO
202105
15000 Call - - - - 1180 - - 0 0 0 0 1000 1330 - -
TXO
202105
15000 Put 384 395 384 395 395 ▲+122 ▲+44.69% 0 2 2 5 199 520 395 250
TXO
202105
15100 Call - - - - 1090 - - 0 0 0 0 930 1260 - -
TXO
202105
15100 Put 426 426 396 396 396 ▲+101 ▲+34.24% 0 2 2 36 226 550 426 279
TXO
202105
15200 Call - - - - 1020 - - 0 0 0 0 855 1180 - -
TXO
202105
15200 Put - - - - 433 - - 0 0 0 3 255 580 364 270
TXO
202105
15300 Call - - - - 960 - - 0 0 0 0 790 1110 - -
TXO
202105
15300 Put - - - - 472 - - 0 0 0 3 286 610 340 311
TXO
202105
15400 Call - - - - 900 - - 0 0 0 0 785 1110 - -
TXO
202105
15400 Put - - - - 515 - - 0 0 0 3 322 645 440 193
TXO
202105
15500 Call - - - - 845 - - 0 0 0 0 725 1050 - -
TXO
202105
15500 Put - - - - 555 - - 0 0 0 11 365 690 450 219
TXO
202105
15600 Call - - - - 790 - - 0 0 0 0 735 985 - -
TXO
202105
15600 Put - - - - 600 - - 0 0 0 4 395 720 450 390
TXO
202105
15700 Call - - - - 740 - - 0 0 0 0 600 925 - -
TXO
202105
15700 Put 650 650 640 650 650 ▲+194 ▲+42.54% 0 12 12 12 435 760 650 411
TXO
202105
15800 Call 685 685 685 685 685 ▼-245 ▼-26.34% 1 1 2 4 545 755 935 685
TXO
202105
15800 Put - - - - 695 - - 0 0 0 3 550 870 500 469
TXO
202105
15900 Call - - - - 625 - - 0 0 0 0 500 825 815 745
TXO
202105
15900 Put 665 695 655 695 735 ▲+165 ▲+31.13% 0 8 8 21 530 855 695 500
TXO
202105
16000 Call - - - - 565 - - 0 0 0 2 441 765 890 800
TXO
202105
16000 Put - - - - 775 - - 0 0 0 5 635 840 545 545
TXO
202105
16100 Call 590 590 510 510 510 ▼-245 ▼-32.45% 0 10 10 10 391 715 590 510
TXO
202105
16100 Put 775 775 775 775 820 ▲+160 ▲+26.02% 0 13 13 13 690 1010 775 515
TXO
202105
16200 Call 500 500 500 500 471 ▼-170 ▼-25.37% 0 22 22 22 461 665 670 500
TXO
202105
16200 Put - - - - 880 - - 0 0 0 20 755 1080 740 640
TXO
202105
16300 Call 478 500 403 434 434 ▼-181 ▼-29.43% 4 11 15 38 421 493 720 403
TXO
202105
16300 Put - - - - 945 - - 0 0 0 25 805 1130 770 650
TXO
202105
16400 Call - - - - 397 - - 6 0 6 23 258 580 600 505
TXO
202105
16400 Put - - - - 1010 - - 0 0 0 0 855 1180 - -
TXO
202105
16500 Call - - - - 363 - - 1 0 1 4 219 545 545 465
TXO
202105
16500 Put - - - - 1070 - - 0 0 0 0 930 1250 - -
TXO
202105
16600 Call - - - - 331 - - 1 0 1 15 183 505 520 427
TXO
202105
16600 Put - - - - 1140 - - 0 0 0 0 995 1320 830 800
TXO
202105
16700 Call 301 301 301 301 301 ▼-125 ▼-29.34% 1 2 3 41 150 471 555 301
TXO
202105
16700 Put - - - - 1210 - - 0 0 0 0 1050 1380 - -
TXO
202105
16800 Call - - - - 276 - - 15 0 15 20 119 440 411 380
TXO
202105
16800 Put - - - - 1280 - - 0 0 0 19 1120 1450 915 915
TXO
202105
16900 Call 252 252 252 252 252 ▼-103 ▼-29.01% 10 2 12 18 90 411 377 252
TXO
202105
16900 Put - - - - 1360 - - 0 0 0 0 1180 1510 - -
TXO
202105
17000 Call - - - - 220 - - 0 0 0 0 72 385 - -
TXO
202105
17000 Put - - - - 1430 - - 0 0 0 0 1280 1610 - -
TXO
202105
17100 Call - - - - 191 - - 0 0 0 2 63 361 290 272
TXO
202105
17100 Put - - - - 1500 - - 0 0 0 0 1350 1670 - -
TXO
202105
17200 Call - - - - 164 - - 0 0 0 4 52 338 301 98
TXO
202105
17200 Put - - - - 1570 - - 0 0 0 0 1430 1750 - -
TXO
202105
17300 Call 180 180 140 140 140 ▼-100 ▼-41.67% 0 3 3 3 47 322 253 140
TXO
202105
17300 Put - - - - 1650 - - 0 0 0 0 1510 1830 - -
TXO
202105
17400 Call 154 154 154 154 130 ▼-62 ▼-28.70% 0 1 1 6 100 141 248 154
TXO
202105
17400 Put - - - - 1740 - - 0 0 0 0 1590 1920 - -
TXO
202105
17500 Call 137 137 119 120 120 ▼-75 ▼-38.46% 0 3 3 48 80 275 219 119
TXO
202105
17500 Put - - - - 1830 - - 0 0 0 0 1660 1990 - -
TXO
202105
17600 Call - - - - 115 - - 0 0 0 11 80 261 213 150
TXO
202105
17600 Put - - - - 1920 - - 0 0 0 0 1760 2090 - -
TXO
202105
17700 Call 110 110 110 110 110 ▼-46 ▼-29.49% 0 2 2 2 27 248 110 110
TXO
202105
17700 Put - - - - 2020 - - 0 0 0 0 1830 2160 - -
TXO
202105
17800 Call - - - - 94 - - 0 0 0 0 22 237 - -
TXO
202105
17800 Put - - - - 2100 - - 0 0 0 0 1920 2250 - -
TXO
202105
17900 Call 80 80 80 80 80 ▼-44 ▼-35.48% 0 2 2 2 16 85 138 80
TXO
202105
17900 Put - - - - 2190 - - 0 0 0 0 2010 2340 - -
TXO
202105
18000 Call 74 74 70 70 70 ▼-36 ▼-33.96% 0 4 4 35 60 150 120 70
TXO
202105
18000 Put - - - - 2280 - - 0 0 0 0 2100 2430 - -
TXO
202105
18100 Call - - - - 62 - - 0 0 0 0 50 210 - -
TXO
202105
18100 Put - - - - 2370 - - 0 0 0 0 2180 2510 - -
TXO
202105
18200 Call - - - - 55 - - 0 0 0 2 40 203 76 75
TXO
202105
18200 Put - - - - 2460 - - 0 0 0 0 2290 2620 - -
TXO
202105
18300 Call 48 48 48 48 48 ▼-20 ▼-29.41% 0 1 1 1 45 197 48 48
TXO
202105
18300 Put - - - - 2550 - - 0 0 0 0 2370 2700 - -
TXO
202105
18400 Call - - - - 43 - - 0 0 0 0 40 191 - -
TXO
202105
18400 Put - - - - 2650 - - 0 0 0 0 2480 2800 - -
TXO
202105
18500 Call - - - - 38.5 - - 0 0 0 0 30 187 - -
TXO
202105
18500 Put - - - - 2740 - - 0 0 0 0 2570 2900 - -
TXO
202105
18600 Call - - - - 34.5 - - 0 0 0 5 25 126 62 52
TXO
202105
18600 Put - - - - 2840 - - 0 0 0 0 2670 3000 - -
TXO
202105
18700 Call - - - - 31 - - 0 0 0 0 30 179 - -
TXO
202105
18700 Put - - - - 2940 - - 0 0 0 0 2750 3080 - -
TXO
202105
18800 Call 28 28 27.5 27.5 27.5 ▼-10.5 ▼-27.63% 0 5 5 5 27.5 105 62 27.5
TXO
202105
18800 Put - - - - 3030 - - 0 0 0 0 2880 3200 - -
TXO
202105
18900 Call 28 28 25.5 25.5 25.5 ▼-8.5 ▼-25.00% 0 6 6 6 25 174 28 25.5
TXO
202105
18900 Put - - - - 3130 - - 0 0 0 0 2960 3290 - -
TXO
202105
19000 Call - - - - 22.5 - - 0 0 0 5 17 171 290 9
TXO
202105
19000 Put - - - - 3230 - - 0 0 0 0 3060 3380 - -
TXO
202106
9600 Call - - - - 6140 - - 0 0 0 0 5960 6290 - -
TXO
202106
9600 Put 27 30 27 29 29 ▲+6.5 ▲+28.89% 31 35 66 1848 27 30 272 20.5
TXO
202106
9800 Call - - - - 5940 - - 0 0 0 10 5750 6070 4840 4820
TXO
202106
9800 Put - - - - 31 - - 3 0 3 1122 17.5 78 322 24
TXO
202106
10000 Call - - - - 5740 - - 0 0 0 41 5560 5890 6100 2570
TXO
202106
10000 Put 35.5 35.5 33 33 33 ▲+2.5 ▲+8.20% 0 6 6 409 25 36 351 28
TXO
202106
10200 Call - - - - 5550 - - 0 0 0 0 5370 5700 - -
TXO
202106
10200 Put 36.5 37.5 36.5 37.5 37.5 ▲+6 ▲+19.05% 0 2 2 340 26 38 395 32
TXO
202106
10400 Call - - - - 5350 - - 0 0 0 0 5170 5500 - -
TXO
202106
10400 Put 44.5 44.5 44.5 44.5 39.5 ▲+12.5 ▲+39.06% 0 5 5 193 32 185 430 31.5
TXO
202106
10600 Call - - - - 5150 - - 0 0 0 0 4970 5300 - -
TXO
202106
10600 Put 38.5 41.5 38.5 41.5 41.5 ▲+8.5 ▲+25.76% 0 15 15 91 10.5 42 470 30
TXO
202106
10800 Call - - - - 4960 - - 0 0 0 17 4790 5120 4750 1570
TXO
202106
10800 Put 42.5 43 42 43 45 ▲+9.5 ▲+28.36% 0 7 7 120 34 45 515 30.5
TXO
202106
11000 Call - - - - 4760 - - 0 0 0 0 4570 4900 - -
TXO
202106
11000 Put 37.5 49.5 37 43.5 47.5 ▲+5.5 ▲+14.47% 0 36 36 920 4.8 50 610 37
TXO
202106
11200 Call - - - - 4560 - - 0 0 0 0 4400 4730 - -
TXO
202106
11200 Put 49 49 49 49 49 ▲+9 ▲+22.50% 0 11 11 95 5.3 120 620 35.5
TXO
202106
11400 Call - - - - 4370 - - 0 0 0 0 4190 4520 - -
TXO
202106
11400 Put 54 57 54 57 57 ▲+14.5 ▲+34.12% 0 2 2 153 46.5 57 710 38
TXO
202106
11600 Call - - - - 4180 - - 0 0 0 0 3990 4320 - -
TXO
202106
11600 Put - - - - 63 - - 0 0 0 100 50 150 775 44
TXO
202106
11800 Call - - - - 3980 - - 0 0 0 1 3830 4150 3420 885
TXO
202106
11800 Put 69 69 69 69 69 ▲+16 ▲+30.19% 0 1 1 214 58 78 840 50
TXO
202106
12000 Call - - - - 3790 - - 0 0 0 50 3630 3960 3950 780
TXO
202106
12000 Put 70 78 52 78 78 ▲+18 ▲+30.00% 1 20 21 416 65 79 950 52
TXO
202106
12200 Call - - - - 3600 - - 0 0 0 31 3440 3770 3440 670
TXO
202106
12200 Put 80 89 70 89 89 ▲+25 ▲+39.06% 0 7 7 136 70 90 1040 61
TXO
202106
12400 Call - - - - 3410 - - 0 0 0 51 3260 3580 3280 560
TXO
202106
12400 Put 100 100 100 100 100 ▲+32 ▲+47.06% 0 1 1 124 50 255 990 68
TXO
202106
12600 Call - - - - 3230 - - 0 0 0 45 3040 3370 3200 480
TXO
202106
12600 Put - - - - 112 - - 0 0 0 136 92 268 1040 82
TXO
202106
12800 Call - - - - 3040 - - 0 0 0 46 2880 3210 3510 405
TXO
202106
12800 Put 130 130 113 125 125 ▲+30 ▲+31.58% 0 4 4 197 103 260 1390 80
TXO
202106
13000 Call - - - - 2860 - - 0 0 0 118 2690 3000 3290 330
TXO
202106
13000 Put 125 145 116 144 144 ▲+44 ▲+44.00% 0 23 23 412 120 145 1170 91
TXO
202106
13200 Call - - - - 2680 - - 0 0 0 93 2490 2820 2550 355
TXO
202106
13200 Put 131 161 131 161 161 ▲+48 ▲+42.48% 0 6 6 334 127 321 1270 92
TXO
202106
13400 Call - - - - 2500 - - 0 0 0 41 2300 2630 2400 100
TXO
202106
13400 Put 162 166 160 160 186 ▲+32 ▲+25.00% 1 3 4 52 159 335 1340 117
TXO
202106
13600 Call 2370 2370 2350 2350 2330 ▼-360 ▼-13.28% 0 8 8 125 2140 2470 2780 183
TXO
202106
13600 Put - - - - 213 - - 0 0 0 244 200 358 895 126
TXO
202106
13800 Call - - - - 2160 - - 0 0 0 37 1960 2290 2050 62
TXO
202106
13800 Put 232 232 232 232 245 ▲+66 ▲+39.76% 0 1 1 338 65 385 1520 152
TXO
202106
14000 Call 2200 2200 2000 2000 2000 ▼-360 ▼-15.25% 0 4 4 90 1810 2130 2510 82
TXO
202106
14000 Put 110 280 110 280 280 ▲+90 ▲+47.37% 0 10 10 942 178 420 1060 110
TXO
202106
14200 Call 1910 1910 1830 1830 1830 ▼-350 ▼-16.06% 0 5 5 80 1650 1980 2010 80
TXO
202106
14200 Put - - - - 312 - - 0 0 0 245 200 449 1360 188
TXO
202106
14400 Call - - - - 1660 - - 0 0 0 52 1470 1800 1990 62
TXO
202106
14400 Put - - - - 344 - - 0 0 0 77 167 488 870 211
TXO
202106
14600 Call 1530 1530 1530 1530 1500 ▼-320 ▼-17.30% 0 1 1 28 1320 1650 1850 70
TXO
202106
14600 Put 379 379 379 379 379 ▲+98 ▲+34.88% 0 15 15 230 211 535 1280 251
TXO
202106
14800 Call - - - - 1360 - - 0 0 0 36 1240 1570 1710 64
TXO
202106
14800 Put - - - - 436 - - 1 0 1 49 260 585 805 321
TXO
202106
15000 Call 1260 1280 1220 1220 1220 ▼-310 ▼-20.26% 0 33 33 106 1090 1420 1600 41.5
TXO
202106
15000 Put 466 540 450 497 500 ▲+132 ▲+36.16% 0 59 59 415 315 640 910 316
TXO
202106
15200 Call - - - - 1100 - - 0 0 0 2 970 1300 1200 785
TXO
202106
15200 Put - - - - 575 - - 0 0 0 51 377 700 970 391
TXO
202106
15400 Call 1070 1070 1070 1070 980 ▼-150 ▼-12.30% 0 1 1 102 840 1170 1160 41.5
TXO
202106
15400 Put - - - - 660 - - 0 0 0 37 446 770 1070 435
TXO
202106
15600 Call 870 870 870 870 870 ▼-200 ▼-18.69% 0 1 1 1631 710 1040 1080 468
TXO
202106
15600 Put - - - - 750 - - 0 0 0 1796 525 850 1180 490
TXO
202106
15800 Call 830 830 830 830 750 ▼-95 ▼-10.27% 0 1 1 64 600 925 950 20
TXO
202106
15800 Put - - - - 825 - - 0 0 0 57 675 1000 1290 565
TXO
202106
16000 Call 655 710 635 635 635 ▼-180 ▼-22.09% 0 24 24 80 540 720 910 365
TXO
202106
16000 Put - - - - 915 - - 0 0 0 37 775 1100 1230 620
TXO
202106
16200 Call 595 595 595 595 545 ▼-115 ▼-16.20% 0 1 1 108 399 720 805 20.5
TXO
202106
16200 Put - - - - 1020 - - 0 0 0 14 875 1200 1630 770
TXO
202106
16400 Call 500 500 445 460 460 ▼-155 ▼-25.20% 0 104 104 59 315 640 660 241
TXO
202106
16400 Put - - - - 1140 - - 0 0 0 3 995 1320 855 855
TXO
202106
16600 Call 377 395 377 395 395 ▼-135 ▼-25.47% 0 2 2 75 241 398 595 10
TXO
202106
16600 Put - - - - 1270 - - 0 0 0 0 1140 1460 - -
TXO
202106
16800 Call 362 377 316 340 324 ▼-115 ▼-25.27% 8 17 25 68 267 497 535 185
TXO
202106
16800 Put - - - - 1400 - - 0 0 0 0 1250 1580 - -
TXO
202106
17000 Call 282 285 260 262 262 ▼-125 ▼-32.30% 4 41 45 3275 262 386 452 20
TXO
202106
17000 Put - - - - 1540 - - 0 0 0 0 1410 1740 - -
TXO
202106
17200 Call - - - - 220 - - 0 0 0 44 69 390 354 106
TXO
202106
17200 Put - - - - 1700 - - 0 0 0 0 1540 1860 - -
TXO
202106
17400 Call 193 201 193 201 184 ▼-66 ▼-24.72% 0 79 79 2415 174 348 330 15
TXO
202106
17400 Put - - - - 1860 - - 0 0 0 0 1700 2020 - -
TXO
202106
17600 Call - - - - 153 - - 0 0 0 37 22 324 260 77
TXO
202106
17600 Put - - - - 2030 - - 0 0 0 1 1890 2220 1560 1560
TXO
202106
17800 Call 122 126 122 126 126 ▼-50 ▼-28.41% 0 17 17 101 18 133 230 25.5
TXO
202106
17800 Put - - - - 2200 - - 0 0 0 0 2060 2390 - -
TXO
202106
18000 Call 108 108 101 101 106 ▼-44 ▼-30.34% 0 3 3 23 100 129 179 55
TXO
202106
18000 Put - - - - 2380 - - 0 0 0 0 2220 2550 - -
TXO
202106
18200 Call - - - - 90 - - 0 0 0 280 58 94 124 31
TXO
202106
18200 Put - - - - 2560 - - 0 0 0 169 2390 2720 3700 2800
TXO
202106
18400 Call - - - - 75 - - 0 0 0 5 50 223 129 59
TXO
202106
18400 Put - - - - 2750 - - 0 0 0 0 2570 2900 - -
TXO
202106
18600 Call - - - - 64 - - 0 0 0 22 37.5 210 103 39
TXO
202106
18600 Put - - - - 2940 - - 0 0 0 0 2760 3090 - -
TXO
202106
18800 Call - - - - 53 - - 0 0 0 40 6.3 199 100 28.5
TXO
202106
18800 Put - - - - 3130 - - 0 0 0 0 2970 3290 - -
TXO
202106
19000 Call 52 52 45 45 45 ▼-11 ▼-19.64% 0 7 7 29 35.5 148 72 31.5
TXO
202106
19000 Put - - - - 3320 - - 0 0 0 0 3140 3470 - -
TXO
202106
19200 Call - - - - 35.5 - - 0 0 0 11 30 184 75 40
TXO
202106
19200 Put - - - - 3510 - - 0 0 0 0 3330 3660 - -
TXO
202106
19400 Call - - - - 28 - - 0 0 0 22 27 88 87 30.5
TXO
202106
19400 Put - - - - 3700 - - 0 0 0 0 3540 3870 - -
TXO
202106
19600 Call - - - - 22 - - 1 0 1 2 8 174 46 29.5
TXO
202106
19600 Put - - - - 3890 - - 0 0 0 0 3740 4070 - -
TXO
202106
19800 Call - - - - 17 - - 0 0 0 721 1 171 38 27.5
TXO
202106
19800 Put - - - - 4090 - - 0 0 0 0 3940 4270 - -
TXO
202109
11200 Call - - - - 4200 - - 0 0 0 0 4020 4340 2520 2520
TXO
202109
11200 Put 129 154 127 142 142 ▲+29 ▲+25.66% 0 93 93 387 136 143 235 100
TXO
202109
11400 Call - - - - 4010 - - 0 0 0 0 3850 4170 - -
TXO
202109
11400 Put 130 138 130 138 152 ▲+12 ▲+9.52% 0 10 10 93 145 157 250 126
TXO
202109
11600 Call - - - - 3830 - - 0 0 0 0 3650 3980 - -
TXO
202109
11600 Put - - - - 163 - - 0 0 0 8 100 180 272 130
TXO
202109
11800 Call - - - - 3640 - - 0 0 0 0 3490 3820 - -
TXO
202109
11800 Put 187 187 175 175 175 ▲+20 ▲+12.90% 0 6 6 33 100 190 308 140
TXO
202109
12000 Call - - - - 3460 - - 0 0 0 1 3290 3610 3900 3900
TXO
202109
12000 Put 195 195 195 195 195 ▲+24 ▲+14.04% 0 8 8 68 100 210 336 150
TXO
202109
12200 Call - - - - 3280 - - 0 0 0 0 3140 3460 - -
TXO
202109
12200 Put - - - - 217 - - 0 0 0 8 100 372 340 160
TXO
202109
12400 Call - - - - 3110 - - 0 0 0 0 2950 3270 - -
TXO
202109
12400 Put - - - - 240 - - 0 0 0 6 105 395 436 209
TXO
202109
12600 Call - - - - 2930 - - 0 0 0 0 2760 3090 - -
TXO
202109
12600 Put - - - - 267 - - 0 0 0 30 115 421 510 197
TXO
202109
12800 Call - - - - 2760 - - 0 0 0 0 2590 2920 - -
TXO
202109
12800 Put 295 295 295 295 295 ▲+48 ▲+19.43% 0 5 5 45 127 448 560 216
TXO
202109
13000 Call - - - - 2590 - - 0 0 0 14 2490 2820 1690 1200
TXO
202109
13000 Put 310 325 310 325 325 ▲+56 ▲+20.82% 1 10 11 71 158 479 545 111
TXO
202109
13200 Call - - - - 2430 - - 0 0 0 0 2260 2590 - -
TXO
202109
13200 Put - - - - 358 - - 0 0 0 31 300 515 685 295
TXO
202109
13400 Call 2280 2280 2280 2280 2260 ▼-350 ▼-13.31% 0 1 1 13 2110 2440 2280 770
TXO
202109
13400 Put 393 393 393 393 393 ▲+75 ▲+23.58% 0 1 1 41 229 411 800 318
TXO
202109
13600 Call - - - - 2110 - - 0 0 0 58 2010 2340 1950 650
TXO
202109
13600 Put - - - - 439 - - 0 0 0 145 270 555 840 330
TXO
202109
13800 Call - - - - 1960 - - 0 0 0 33 1790 2120 2290 570
TXO
202109
13800 Put 490 490 490 490 490 ▲+114 ▲+30.32% 0 2 2 12 315 640 920 375
TXO
202109
14000 Call 1930 1930 1930 1930 1830 ▼-210 ▼-9.81% 0 1 1 24 1640 1970 2220 530
TXO
202109
14000 Put 510 555 505 555 555 ▲+135 ▲+32.14% 0 6 6 32 468 685 990 380
TXO
202109
14200 Call - - - - 1660 - - 0 0 0 8 1560 1890 1670 430
TXO
202109
14200 Put 555 590 550 590 590 ▲+121 ▲+25.80% 1 3 4 23 418 740 1260 490
TXO
202109
14400 Call - - - - 1540 - - 0 0 0 52 1370 1700 1620 366
TXO
202109
14400 Put - - - - 660 - - 0 0 0 215 476 800 1390 482
TXO
202109
14600 Call - - - - 1410 - - 0 0 0 74 1280 1610 1660 316
TXO
202109
14600 Put 705 725 705 725 740 ▲+145 ▲+25.00% 0 2 2 232 540 865 1540 545
TXO
202109
14800 Call - - - - 1300 - - 0 0 0 59 1140 1470 1560 288
TXO
202109
14800 Put - - - - 820 - - 1 0 1 50 665 935 1290 595
TXO
202109
15000 Call - - - - 1190 - - 0 0 0 109 1030 1360 1520 225
TXO
202109
15000 Put 900 910 900 910 910 ▲+200 ▲+28.17% 1 2 3 104 690 1020 1430 675
TXO
202109
15200 Call - - - - 1070 - - 0 0 0 42 915 1240 1330 680
TXO
202109
15200 Put - - - - 995 - - 0 0 0 34 800 1100 1370 740
TXO
202109
15400 Call 965 965 965 965 965 ▼-225 ▼-18.91% 0 1 1 80 825 1130 1160 149
TXO
202109
15400 Put - - - - 1090 - - 0 0 0 46 860 1190 1600 810
TXO
202109
15600 Call 840 845 840 840 840 ▼-230 ▼-21.50% 0 3 3 16 700 1030 970 580
TXO
202109
15600 Put 1080 1180 1080 1180 1160 ▲+230 ▲+24.21% 1 6 7 10 1020 1340 1400 950
TXO
202109
15800 Call 765 795 765 770 745 ▼-125 ▼-13.97% 4 5 9 68 665 855 1000 109
TXO
202109
15800 Put 1240 1240 1240 1240 1270 ▲+270 ▲+27.84% 0 6 6 40 1130 1450 1580 960
TXO
202109
16000 Call 700 700 660 660 660 ▼-145 ▼-18.01% 1 11 12 113 660 840 870 380
TXO
202109
16000 Put - - - - 1380 - - 0 0 0 36 1180 1510 1580 1070
TXO
202109
16200 Call - - - - 590 - - 0 0 0 154 439 760 815 86
TXO
202109
16200 Put - - - - 1510 - - 0 0 0 32 1360 1690 1620 1200
TXO
202109
16400 Call - - - - 525 - - 0 0 0 26 367 690 720 300
TXO
202109
16400 Put - - - - 1640 - - 0 0 0 45 1500 1830 2240 1270
TXO
202109
16600 Call - - - - 464 - - 0 0 0 65 302 625 635 74
TXO
202109
16600 Put - - - - 1780 - - 0 0 0 5 1630 1960 1510 1400
TXO
202109
16800 Call 415 420 389 389 409 ▼-126 ▼-24.47% 0 3 3 28 243 565 580 288
TXO
202109
16800 Put - - - - 1920 - - 0 0 0 10 1770 2100 1610 1580
TXO
202109
17000 Call 384 384 358 360 360 ▼-80 ▼-18.18% 0 36 36 49 190 515 540 41
TXO
202109
17000 Put - - - - 2070 - - 0 0 0 0 1920 2250 - -
TXO
202109
17200 Call 336 336 336 336 312 ▼-52 ▼-13.40% 0 3 3 29 296 463 417 180
TXO
202109
17200 Put - - - - 2220 - - 0 0 0 1 2070 2390 2500 2500
TXO
202109
17400 Call 269 269 269 269 269 ▼-71 ▼-20.88% 0 2 2 147 100 282 360 20.5
TXO
202109
17400 Put - - - - 2380 - - 0 0 0 0 2240 2570 - -
TXO
202109
17600 Call 232 232 232 232 232 ▼-66 ▼-22.15% 0 1 1 36 63 384 320 139
TXO
202109
17600 Put - - - - 2540 - - 0 0 0 0 2390 2720 - -
TXO
202109
17800 Call 230 230 199 199 199 ▼-64 ▼-24.33% 0 2 2 135 36.5 216 291 44
TXO
202109
17800 Put - - - - 2710 - - 0 0 0 0 2570 2900 - -
TXO
202109
18000 Call - - - - 173 - - 0 0 0 26 28.5 323 253 115
TXO
202109
18000 Put - - - - 2880 - - 0 0 0 0 2750 3070 - -
TXO
202109
18200 Call - - - - 150 - - 0 0 0 42 140 323 211 42
TXO
202109
18200 Put - - - - 3060 - - 0 0 0 0 2890 3220 - -
TXO
202109
18400 Call 125 130 125 130 130 ▼-48 ▼-26.97% 0 60 60 148 50 138 197 90
TXO
202109
18400 Put - - - - 3240 - - 0 0 0 0 3090 3420 - -
TXO
202109
18600 Call 126 126 126 126 114 ▼-23 ▼-15.44% 0 6 6 32 110 268 146 62
TXO
202109
18600 Put - - - - 3420 - - 0 0 0 0 3270 3600 - -
TXO
202109
18800 Call 99 99 99 99 99 ▼-37 ▼-27.21% 0 1 1 2 99 253 127 99
TXO
202109
18800 Put - - - - 3600 - - 0 0 0 0 3440 3770 - -
TXO
202109
19000 Call - - - - 85 - - 0 0 0 16 50 239 119 60
TXO
202109
19000 Put - - - - 3790 - - 0 0 0 0 3610 3940 - -
TXO
202109
19200 Call - - - - 73 - - 0 0 0 12 11.5 227 96 56
TXO
202109
19200 Put - - - - 3980 - - 0 0 0 0 3800 4130 - -
TXO
202109
19400 Call - - - - 63 - - 0 0 0 17 50 217 107 44
TXO
202109
19400 Put - - - - 4170 - - 0 0 0 0 3990 4320 - -
TXO
202109
19600 Call - - - - 54 - - 0 0 0 2 7.5 209 62 62
TXO
202109
19600 Put - - - - 4360 - - 0 0 0 0 4210 4540 - -
TXO
202109
19800 Call - - - - 46 - - 0 0 0 525 33 60 80 56
TXO
202109
19800 Put - - - - 4550 - - 0 0 0 0 4400 4730 - -
                    小計: 193486 686914 880400 505617        
*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 [ 網站信箱 ]