選擇權 

法人

台指選

電子選

金融選

 

大額

台指選

電子選

金融選

支撐壓力

Put/Call比

台指選擇權收盤行情表

111年07月01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
202207W1
13300 Call - - - - 990 - - 0 0 0 0 905 1050 - -
TXO
202207W1
13300 Put 1 18 1 14 14 ▲+12.6 ▲+900.00% 0 5150 5150 2533 14 14.5 18 1
TXO
202207W1
13400 Call - - - - 890 - - 0 0 0 0 810 970 - -
TXO
202207W1
13400 Put 2 22.5 2 21.5 21.5 ▲+19.2 ▲+834.78% 0 2047 2047 1116 12 21.5 22.5 2
TXO
202207W1
13500 Call 930 930 930 930 800 ▼-300 ▼-24.39% 0 1 1 1 715 880 930 930
TXO
202207W1
13500 Put 3.8 30 3.8 24 24 ▲+20.1 ▲+515.38% 0 5294 5294 2527 24 25 30 3.8
TXO
202207W1
13600 Call 780 780 780 780 705 ▼-350 ▼-30.97% 0 1 1 1 615 775 780 780
TXO
202207W1
13600 Put 4.3 38.5 4.3 31.5 31.5 ▲+25.1 ▲+392.19% 0 2895 2895 972 31 31.5 38.5 4.3
TXO
202207W1
13700 Call - - - - 610 - - 0 0 0 0 530 685 - -
TXO
202207W1
13700 Put 7.8 50 5.4 41.5 41.5 ▲+30.5 ▲+277.27% 3475 8969 12444 3855 41.5 43 50 1.7
TXO
202207W1
13800 Call 860 860 500 540 540 ▼-400 ▼-42.55% 0 42 42 38 431 610 860 500
TXO
202207W1
13800 Put 8.9 66 7.6 53 53 ▲+37.5 ▲+241.94% 4163 10511 14674 3937 53 54 66 2.2
TXO
202207W1
13900 Call 535 535 420 450 450 ▼-395 ▼-46.75% 2 38 40 32 438 540 850 420
TXO
202207W1
13900 Put 13 84 10.5 71 71 ▲+50.5 ▲+246.34% 5786 13244 19030 5066 71 72 84 3.2
TXO
202207W1
14000 Call 730 730 342 345 368 ▼-405 ▼-54.00% 87 227 314 120 345 463 815 342
TXO
202207W1
14000 Put 16.5 108 14 93 93 ▲+65.5 ▲+238.18% 11610 19931 31541 6920 92 93 108 3.1
TXO
202207W1
14100 Call 585 595 265 288 288 ▼-372 ▼-56.36% 42 86 128 60 220 295 680 265
TXO
202207W1
14100 Put 23 140 20 116 116 ▲+80 ▲+222.22% 11774 18080 29854 6034 115 124 140 5
TXO
202207W1
14200 Call 610 610 205 230 230 ▼-345 ▼-60.00% 77 1039 1116 381 225 235 610 205
TXO
202207W1
14200 Put 31 178 27.5 158 158 ▲+110 ▲+229.17% 12650 21024 33674 6335 153 158 178 6.2
TXO
202207W1
14300 Call 420 425 152 170 170 ▼-321 ▼-65.38% 93 3534 3627 1639 170 174 730 152
TXO
202207W1
14300 Put 46.5 223 38 196 196 ▲+132 ▲+206.25% 15362 22364 37726 5156 195 198 223 10.5
TXO
202207W1
14400 Call 457 457 108 122 122 ▼-288 ▼-70.24% 687 5733 6420 1954 121 125 800 108
TXO
202207W1
14400 Put 58 279 51 246 246 ▲+163 ▲+196.39% 13582 16460 30042 3771 240 255 279 14
TXO
202207W1
14450 Call 306 312 90 101 101 ▼-256 ▼-71.71% 0 4949 4949 1694 101 102 312 90
TXO
202207W1
14450 Put 81 311 60 271 271 ▲+173 ▲+176.53% 0 4364 4364 570 275 303 311 60
TXO
202207W1
14500 Call 370 375 74 85 85 ▼-247 ▼-74.40% 1439 10675 12114 3926 85 86 675 74
TXO
202207W1
14500 Put 74 345 70 309 309 ▲+201 ▲+186.11% 14101 15372 29473 3601 302 321 345 19.5
TXO
202207W1
14550 Call 270 281 60 70 70 ▼-214 ▼-75.35% 0 4747 4747 1377 70 71 281 60
TXO
202207W1
14550 Put 100 379 81 341 341 ▲+216 ▲+172.80% 0 4369 4369 185 287 387 379 81
TXO
202207W1
14600 Call 223 299 48 56 56 ▼-209 ▼-78.87% 3131 11657 14788 3160 56 57 625 48
TXO
202207W1
14600 Put 113 424 94 380 380 ▲+238 ▲+167.61% 10774 9872 20646 2566 381 397 424 27
TXO
202207W1
14650 Call 260 260 39 45 45 ▼-174 ▼-79.45% 0 8786 8786 1936 44.5 45 260 39
TXO
202207W1
14650 Put 123 452 110 444 420 ▲+284 ▲+177.50% 0 3533 3533 688 325 427 452 110
TXO
202207W1
14700 Call 211 229 29.5 35.5 35.5 ▼-168.5 ▼-82.60% 5381 21420 26801 6641 35 36 495 29.5
TXO
202207W1
14700 Put 148 500 126 477 460 ▲+296 ▲+163.54% 7327 7621 14948 3058 450 464 500 37
TXO
202207W1
14750 Call 193 193 23.5 28 28 ▼-136 ▼-82.93% 0 8432 8432 2002 27.5 28 193 23.5
TXO
202207W1
14750 Put 150 530 148 530 505 ▲+345 ▲+186.49% 0 1062 1062 221 468 600 530 148
TXO
202207W1
14800 Call 161 170 18.5 20.5 20.5 ▼-129.5 ▼-86.33% 8585 21741 30326 7528 20.5 24 447 18.5
TXO
202207W1
14800 Put 196 585 168 550 550 ▲+322 ▲+141.23% 3707 3621 7328 2485 451 615 585 49
TXO
202207W1
14850 Call 130 145 14 17.5 17.5 ▼-110.5 ▼-86.33% 8792 13621 22413 4246 16.5 17.5 260 14
TXO
202207W1
14850 Put 307 630 190 590 590 ▲+332 ▲+128.68% 952 1321 2273 680 560 615 630 95
TXO
202207W1
14900 Call 109 121 10.5 13.5 13.5 ▼-95.5 ▼-87.61% 11740 22776 34516 6664 13 13.5 394 10.5
TXO
202207W1
14900 Put 246 685 218 625 640 ▲+338 ▲+117.77% 2012 2205 4217 1166 605 670 685 56
TXO
202207W1
14950 Call 93 101 8.5 10.5 10.5 ▼-81.5 ▼-88.59% 6139 11666 17805 4619 9.2 10.5 200 8.5
TXO
202207W1
14950 Put 253 650 253 650 685 ▲+335 ▲+106.35% 185 102 287 348 650 775 650 132
TXO
202207W1
15000 Call 72 83 7.1 8.8 8.8 ▼-65.2 ▼-88.11% 15213 21527 36740 8895 8.3 8.8 318 7.1
TXO
202207W1
15000 Put 305 770 277 695 735 ▲+345 ▲+98.57% 917 414 1331 727 705 765 770 95
TXO
202207W1
15050 Call 60 67 5.1 6.5 6.5 ▼-53.5 ▼-89.17% 6618 13600 20218 4663 6.9 8 280 5.1
TXO
202207W1
15050 Put 323 815 323 775 780 ▲+389 ▲+100.78% 180 78 258 419 750 815 815 111
TXO
202207W1
15100 Call 47 55 4.6 5.9 5.9 ▼-45.1 ▼-88.43% 9632 16499 26131 6499 5.6 5.8 253 4.6
TXO
202207W1
15100 Put 405 875 353 875 830 ▲+452 ▲+106.86% 121 121 242 659 770 865 875 127
TXO
202207W1
15150 Call 41.5 43 3.7 5 5 ▼-35.5 ▼-87.65% 5467 9788 15255 4751 4.6 5 223 3.7
TXO
202207W1
15150 Put 420 830 420 820 880 ▲+352 ▲+75.21% 54 23 77 255 845 910 830 149
TXO
202207W1
15200 Call 31 33 3 4 4 ▼-27 ▼-87.10% 5933 14947 20880 5763 3.9 4 191 3
TXO
202207W1
15200 Put 445 980 444 940 930 ▲+430 ▲+84.31% 37 43 80 324 895 960 980 152
TXO
202207W1
15250 Call 25.5 26 3 3.4 3.7 ▼-22.1 ▼-86.67% 5672 8639 14311 4865 3.3 4 165 3
TXO
202207W1
15250 Put 505 940 480 940 980 ▲+385 ▲+69.37% 16 70 86 288 945 1010 940 179
TXO
202207W1
15300 Call 17 20 2.6 3.6 3.6 ▼-15.9 ▼-81.54% 5446 14828 20274 5728 3.6 3.8 141 2.6
TXO
202207W1
15300 Put 655 1090 640 1090 1030 ▲+500 ▲+84.75% 64 62 126 189 995 1060 1090 217
TXO
202207W1
15350 Call 13 15.5 2.5 3 3 ▼-12 ▼-80.00% 2760 5536 8296 5306 3.1 3.2 119 2.5
TXO
202207W1
15350 Put - - - - 1080 - - 35 0 35 44 995 1160 795 246
TXO
202207W1
15400 Call 11 13 2.1 3 3 ▼-9.5 ▼-76.00% 4040 7704 11744 4510 2.7 3.1 101 2.1
TXO
202207W1
15400 Put 750 1190 750 1190 1130 ▲+505 ▲+73.72% 5 5 10 56 1050 1200 1190 276
TXO
202207W1
15450 Call 10.5 10.5 2 2.3 2.3 ▼-8.2 ▼-78.10% 1385 2523 3908 2232 2.2 2.4 83 0.4
TXO
202207W1
15450 Put - - - - 1180 - - 1 0 1 23 1110 1250 835 304
TXO
202207W1
15500 Call 5.7 8.5 1 2.1 2.1 ▼-6.1 ▼-74.39% 1862 5890 7752 4419 2.1 2.2 72 1
TXO
202207W1
15500 Put 1000 1140 1000 1140 1230 ▲+360 ▲+46.15% 5 2 7 41 1150 1310 1140 365
TXO
202207W1
15550 Call 5.2 7.1 1.5 1.8 1.8 ▼-4.8 ▼-72.73% 621 2006 2627 2117 1.6 2 55 1.5
TXO
202207W1
15550 Put - - - - 1280 - - 0 0 0 15 1250 1310 490 390
TXO
202207W1
15600 Call 4.8 5.7 1.2 1.7 1.7 ▼-3.4 ▼-66.67% 964 3679 4643 3550 1.6 1.9 49.5 1.2
TXO
202207W1
15600 Put 1270 1270 1270 1270 1330 ▲+390 ▲+44.32% 1 3 4 5 1300 1360 1270 412
TXO
202207W1
15650 Call 3.9 4.8 1.1 1.6 1.6 ▼-2.9 ▼-64.44% 762 2161 2923 2296 1.3 1.7 34 1.1
TXO
202207W1
15650 Put - - - - 1380 - - 0 0 0 4 1350 1410 520 515
TXO
202207W1
15700 Call 3.1 4 0.7 1.6 1.6 ▼-2.3 ▼-58.97% 1041 2621 3662 2364 1.1 1.7 28 0.7
TXO
202207W1
15700 Put - - - - 1430 - - 0 0 0 35 1350 1500 965 570
TXO
202207W1
15750 Call 2.9 3.4 1 1.5 1.5 ▼-1.9 ▼-55.88% 371 761 1132 2156 1.4 1.6 21 1
TXO
202207W1
15750 Put - - - - 1480 - - 0 0 0 0 1410 1550 - -
TXO
202207W1
15800 Call 2.4 2.9 0.9 1.1 1.1 ▼-2 ▼-64.52% 482 1310 1792 3000 0.8 1.3 30 0.9
TXO
202207W1
15800 Put 1350 1390 1350 1390 1530 ▲+310 ▲+28.70% 0 15 15 0 1430 1570 1390 665
TXO
202207W1
15850 Call 2.2 2.5 0.9 1.1 1.1 ▼-1.6 ▼-59.26% 135 1183 1318 1417 0.9 1.1 12.5 0.9
TXO
202207W1
15850 Put - - - - 1580 - - 0 0 0 0 1490 1620 - -
TXO
202207W1
15900 Call 1.9 2.2 0.8 0.8 1 ▼-1.8 ▼-69.23% 133 1055 1188 2615 0.8 1.1 22 0.8
TXO
202207W1
15900 Put - - - - 1630 - - 0 0 0 0 1540 1670 - -
TXO
202207W1
16000 Call 1.8 1.8 0.4 1 1 ▼-0.9 ▼-47.37% 94 1539 1633 2512 0.7 1.1 5.6 0.4
TXO
202207W1
16000 Put 1260 1260 1260 1260 1730 ▼-10 ▼-0.79% 0 1 1 1 1630 1770 1260 1260
TXO
202207W1
16100 Call 0.7 1.3 0.7 1 1 ▼-0.6 ▼-37.50% 46 138 184 1697 0.7 1 3.5 0.1
TXO
202207W1
16100 Put 1300 1300 1300 1300 1830 ▼-70 ▼-5.11% 0 1 1 2 1730 1870 1300 960
TXO
202207W1
16200 Call 0.7 1.1 0.7 0.9 0.9 ▼-0.4 ▼-30.77% 6 204 210 740 0.7 0.9 2.7 0.7
TXO
202207W1
16200 Put - - - - 1930 - - 0 0 0 2 1830 1970 1040 1040
TXO
202207W1
16300 Call 0.9 1 0.5 0.8 0.8 ▼-0.3 ▼-27.27% 21 47 68 531 0.4 0.8 2 0.1
TXO
202207W1
16300 Put - - - - 2030 - - 0 0 0 1 1930 2070 1140 1140
TXO
202207W1
16400 Call 0.8 0.8 0.8 0.8 0.8 ▼-0.2 ▼-20.00% 1 4 5 444 0.4 10.5 1.6 0.7
TXO
202207W1
16400 Put - - - - 2130 - - 0 0 0 7 2040 2170 1260 1250
TXO
202207W1
16500 Call 0.7 0.7 0.7 0.7 0.7 ▼-0.1 ▼-12.50% 2 5 7 271 0.3 10.5 1.4 0.6
TXO
202207W1
16500 Put - - - - 2230 - - 0 0 0 8 2140 2270 1350 1350
TXO
202207W1
16600 Call 0.3 0.3 0.3 0.3 0.3 ▼-0.4 ▼-57.14% 0 1 1 45 0.2 8.8 1.2 0.3
TXO
202207W1
16600 Put - - - - 2330 - - 0 0 0 0 2230 2370 - -
TXO
202207W1
16700 Call - - - - 0.3 - - 0 0 0 33 0.2 15 1.1 0.7
TXO
202207W1
16700 Put - - - - 2430 - - 0 0 0 0 2330 2470 - -
TXO
202207W1
16800 Call - - - - 0.2 - - 0 0 0 2 - 12 0.9 0.4
TXO
202207W1
16800 Put - - - - 2520 - - 0 0 0 0 2440 2570 - -
TXO
202207W1
16900 Call - - - - 0.1 - - 0 0 0 1 - 13 0.2 0.2
TXO
202207W1
16900 Put - - - - 2620 - - 0 0 0 0 2530 2670 - -
TXO
202207W1
17000 Call 0.5 0.6 0.1 0.1 0.1 ▼-0.2 ▼-66.67% 0 7 7 14 - 0.6 2.1 0.1
TXO
202207W1
17000 Put - - - - 2720 - - 0 0 0 0 2630 2770 - -
TXO
202207
12600 Call - - - - 1610 - - 0 0 0 0 1570 1640 - -
TXO
202207
12600 Put 10 39 10 35 35 ▲+21 ▲+150.00% 0 2606 2606 1236 30 35 39 10
TXO
202207
12700 Call - - - - 1510 - - 0 0 0 0 1480 1550 - -
TXO
202207
12700 Put 12.5 45 12.5 40 40 ▲+24.5 ▲+158.06% 0 255 255 127 37.5 40 45 12.5
TXO
202207
12800 Call - - - - 1420 - - 0 0 0 0 1390 1460 - -
TXO
202207
12800 Put 15.5 55 13.5 45 45 ▲+27.5 ▲+157.14% 814 1225 2039 1653 41.5 49.5 55 3.8
TXO
202207
12900 Call - - - - 1330 - - 0 0 0 0 1290 1360 - -
TXO
202207
12900 Put 16.5 60 16.5 56 56 ▲+36 ▲+180.00% 343 408 751 569 46 57 60 3.5
TXO
202207
13000 Call - - - - 1240 - - 0 0 0 1 1200 1270 2140 1950
TXO
202207
13000 Put 21 73 19.5 64 64 ▲+40 ▲+166.67% 497 2768 3265 1976 60 65 73 5.5
TXO
202207
13100 Call 1280 1280 1280 1280 1150 ▼-270 ▼-17.42% 0 1 1 1 1070 1210 1280 1280
TXO
202207
13100 Put 26.5 84 22.5 76 76 ▲+47.5 ▲+166.67% 162 715 877 1104 75 80 84 6.5
TXO
202207
13200 Call 1320 1320 1180 1220 1060 ▼-240 ▼-16.44% 0 10 10 4 970 1150 1320 1180
TXO
202207
13200 Put 27.5 97 26.5 89 89 ▲+56 ▲+169.70% 1285 3573 4858 5952 85 91 100 3.7
TXO
202207
13300 Call 1240 1280 1080 1080 980 ▼-280 ▼-20.59% 0 4 4 2 940 1010 1280 1080
TXO
202207
13300 Put 34 112 34 104 104 ▲+64.5 ▲+163.29% 416 1611 2027 1776 88 104 112 6.9
TXO
202207
13400 Call 1200 1200 890 890 890 ▼-380 ▼-29.92% 0 13 13 518 825 975 2690 890
TXO
202207
13400 Put 41.5 130 37 118 118 ▲+70.5 ▲+148.42% 907 1393 2300 1813 116 121 130 7.1
TXO
202207
13500 Call 1120 1120 830 830 815 ▼-350 ▼-29.66% 0 12 12 17 745 905 2040 830
TXO
202207
13500 Put 53 151 43 138 138 ▲+82 ▲+146.43% 1034 2365 3399 2389 136 141 151 8.3
TXO
202207
13600 Call 905 905 730 740 740 ▼-350 ▼-32.11% 0 7 7 11 640 825 2000 730
TXO
202207
13600 Put 54 175 54 160 160 ▲+94 ▲+142.42% 594 2081 2675 2753 160 165 175 9.5
TXO
202207
13700 Call 925 940 680 680 660 ▼-320 ▼-32.00% 7 11 18 5 580 750 1650 680
TXO
202207
13700 Put 72 201 63 185 185 ▲+107 ▲+137.18% 786 1853 2639 1841 181 185 201 11
TXO
202207
13800 Call 875 875 565 590 590 ▼-320 ▼-35.16% 52 248 300 538 495 665 2460 565
TXO
202207
13800 Put 88 231 75 210 210 ▲+118 ▲+128.26% 1208 3381 4589 2196 205 222 231 9
TXO
202207
13900 Call 760 760 500 500 515 ▼-330 ▼-39.76% 4 45 49 39 505 615 910 500
TXO
202207
13900 Put 98 262 89 241 241 ▲+133 ▲+123.15% 1742 2451 4193 2751 242 249 262 14
TXO
202207
14000 Call 770 770 425 450 450 ▼-300 ▼-40.00% 12 100 112 75 354 550 1200 425
TXO
202207
14000 Put 115 299 105 272 272 ▲+144 ▲+112.50% 3201 4034 7235 5510 274 296 299 15
TXO
202207
14100 Call 625 625 367 380 397 ▼-295 ▼-43.70% 12 153 165 95 294 491 1310 367
TXO
202207
14100 Put 127 342 115 322 322 ▲+171 ▲+113.25% 759 2095 2854 2130 315 328 342 15.5
TXO
202207
14200 Call 540 560 314 339 339 ▼-261 ▼-43.50% 48 795 843 412 326 341 1010 314
TXO
202207
14200 Put 158 386 147 362 362 ▲+186 ▲+105.68% 1023 3004 4027 4710 353 372 386 19
TXO
202207
14300 Call 560 560 265 290 290 ▼-235 ▼-44.76% 32 1088 1120 670 276 293 1260 265
TXO
202207
14300 Put 186 443 171 411 411 ▲+207 ▲+101.47% 1010 4077 5087 3417 400 440 443 22.5
TXO
202207
14400 Call 469 469 224 246 246 ▼-217 ▼-46.87% 105 1445 1550 807 232 249 1280 224
TXO
202207
14400 Put 213 493 201 473 473 ▲+237 ▲+100.42% 1114 3338 4452 2225 464 488 493 26
TXO
202207
14500 Call 420 430 187 205 205 ▼-196 ▼-48.88% 255 2175 2430 1146 186 205 945 187
TXO
202207
14500 Put 286 560 234 525 525 ▲+250 ▲+90.91% 1487 3579 5066 4058 525 625 560 30
TXO
202207
14600 Call 353 375 153 167 167 ▼-176 ▼-51.31% 588 2466 3054 1161 167 168 1090 153
TXO
202207
14600 Put 319 620 274 590 590 ▲+269 ▲+83.80% 1088 1461 2549 2715 580 600 620 36
TXO
202207
14700 Call 296 313 125 137 137 ▼-149 ▼-52.10% 368 2277 2645 1325 136 138 1030 125
TXO
202207
14700 Put 364 695 317 665 665 ▲+301 ▲+82.69% 875 1298 2173 2060 645 705 695 41
TXO
202207
14800 Call 258 265 100 113 113 ▼-133 ▼-54.07% 879 6745 7624 4060 111 113 1080 100
TXO
202207
14800 Put 424 770 368 730 740 ▲+306 ▲+72.17% 428 1482 1910 2729 725 805 770 48
TXO
202207
14900 Call 199 221 80 88 88 ▼-116 ▼-56.86% 936 5559 6495 2897 88 91 995 80
TXO
202207
14900 Put 457 850 427 825 815 ▲+345 ▲+71.88% 325 857 1182 2491 810 885 850 56
TXO
202207
15000 Call 175 181 65 69 69 ▼-97 ▼-58.43% 1874 7556 9430 6061 67 73 1150 65
TXO
202207
15000 Put 500 935 486 910 895 ▲+370 ▲+68.52% 812 1234 2046 5948 895 980 935 62
TXO
202207
15100 Call 140 147 53 58 58 ▼-75 ▼-56.39% 1443 3729 5172 3124 56 58 1220 53
TXO
202207
15100 Put 590 1020 545 980 980 ▲+375 ▲+61.98% 151 439 590 1687 905 1020 1020 76
TXO
202207
15200 Call 111 118 42.5 45.5 45.5 ▼-60.5 ▼-57.08% 1918 3247 5165 4297 45 48 990 42.5
TXO
202207
15200 Put 625 1130 625 1090 1070 ▲+410 ▲+60.29% 100 296 396 2040 1010 1130 1130 88
TXO
202207
15300 Call 92 93 34 37.5 37.5 ▼-46.5 ▼-55.36% 1875 6156 8031 4502 37.5 38 1040 34
TXO
202207
15300 Put 710 1200 710 1190 1160 ▲+425 ▲+55.56% 43 509 552 1840 1150 1240 1200 100
TXO
202207
15400 Call 72 74 28 30 30 ▼-40 ▼-57.14% 1753 5096 6849 4135 29.5 30 965 28
TXO
202207
15400 Put 810 1300 790 1270 1250 ▲+420 ▲+49.41% 114 1334 1448 2256 1250 1290 1300 118
TXO
202207
15500 Call 56 59 23 23.5 23.5 ▼-32.5 ▼-58.04% 1854 4974 6828 6774 23.5 24 980 23
TXO
202207
15500 Put 910 1390 860 1360 1350 ▲+435 ▲+47.03% 74 548 622 2079 1250 1380 1390 137
TXO
202207
15600 Call 48 48 19 19.5 19.5 ▼-24.5 ▼-55.68% 1130 4715 5845 6728 19.5 20 860 19
TXO
202207
15600 Put 1000 1490 945 1460 1440 ▲+440 ▲+43.14% 59 317 376 1640 1430 1520 1490 159
TXO
202207
15700 Call 35 37.5 15.5 17 17 ▼-17.5 ▼-50.72% 801 2695 3496 4442 15 17 820 15.5
TXO
202207
15700 Put 1080 1590 1080 1580 1540 ▲+470 ▲+42.34% 20 72 92 683 1530 1580 1590 183
TXO
202207
15800 Call 30 31 13.5 14 14 ▼-14 ▼-50.00% 1079 2130 3209 5641 13.5 14.5 915 13.5
TXO
202207
15800 Put 1290 1610 1250 1590 1640 ▲+390 ▲+32.50% 44 72 116 699 1620 1670 1610 208
TXO
202207
15900 Call 23 25.5 11.5 11.5 11.5 ▼-11 ▼-48.89% 836 1069 1905 4917 12 12.5 650 11.5
TXO
202207
15900 Put 1270 1780 1270 1780 1740 ▲+480 ▲+36.92% 4 14 18 265 1730 1770 1780 243
TXO
202207
16000 Call 19 21.5 10 10 10 ▼-8.5 ▼-45.95% 990 3087 4077 9968 9.9 11 770 10
TXO
202207
16000 Put 1370 1890 1350 1860 1830 ▲+470 ▲+33.81% 33 80 113 2660 1830 1910 1890 273
TXO
202207
16100 Call 16 18 8.6 8.6 8.6 ▼-6.4 ▼-42.67% 330 1157 1487 4048 8.9 9.7 665 8.6
TXO
202207
16100 Put 1690 1980 1690 1980 1930 ▲+490 ▲+32.89% 1 8 9 690 1930 2000 1980 311
TXO
202207
16200 Call 10.5 15.5 8.1 8.2 8.2 ▼-4.8 ▼-36.92% 352 1883 2235 6309 8 9.7 890 8.1
TXO
202207
16200 Put 2000 2000 1930 2000 2030 ▲+410 ▲+25.79% 10 4 14 459 2020 2090 2000 342
TXO
202207
16300 Call 11.5 13 5.2 8.3 7.8 ▼-2.7 ▼-24.55% 370 840 1210 6463 7.9 9 625 5.2
TXO
202207
16300 Put - - - - 2130 - - 0 0 0 1292 2120 2210 1670 379
TXO
202207
16400 Call 9.5 12 7 7.4 7.4 ▼-2.5 ▼-25.25% 255 634 889 3559 6.9 9.8 525 7
TXO
202207
16400 Put 2110 2170 2110 2170 2230 ▲+380 ▲+21.23% 0 5 5 148 2220 2290 2170 297
TXO
202207
16500 Call 9 10 6.6 6.6 6.6 ▼-1.9 ▼-22.35% 224 1918 2142 4997 6.3 8.3 890 6.6
TXO
202207
16500 Put 2260 2260 2260 2260 2330 ▲+380 ▲+20.21% 1 3 4 141 2260 2360 2260 399
TXO
202207
16600 Call 7 9 5 5.9 5.9 ▼-1.3 ▼-18.06% 38 873 911 4123 5.7 6.9 453 5
TXO
202207
16600 Put 2370 2370 2370 2370 2430 ▲+390 ▲+19.70% 1 4 5 84 2410 2460 2370 520
TXO
202207
16700 Call 6.3 8 5.1 5.6 5.6 ▼-1.3 ▼-18.84% 23 377 400 3432 5.4 5.6 362 5.1
TXO
202207
16700 Put 2470 2470 2470 2470 2530 ▲+390 ▲+18.75% 0 1 1 111 2490 2560 2470 580
TXO
202207
16800 Call 6.8 8.6 4.6 5.2 5.2 ▼-0.9 ▼-14.75% 31 880 911 3350 4.7 5.5 690 1.9
TXO
202207
16800 Put - - - - 2630 - - 0 0 0 14 2590 2660 2010 640
TXO
202207
16900 Call 5.2 6.2 4.5 4.5 4.5 ▼-0.4 ▼-8.16% 11 263 274 2657 4.3 5.8 625 4.1
TXO
202207
16900 Put - - - - 2730 - - 0 0 0 9 2640 2820 1790 590
TXO
202207
17000 Call 4.5 5.9 3.7 3.7 3.7 ▼-0.8 ▼-17.78% 127 315 442 8115 3.7 5.2 580 0.3
TXO
202207
17000 Put 2720 2720 2720 2720 2830 ▲+340 ▲+14.29% 1 1 2 14 2760 2890 2720 635
TXO
202207
17100 Call 4 4.8 3.3 3.7 3.6 ▼-0.4 ▼-9.76% 54 236 290 1543 3.3 5.4 515 3.3
TXO
202207
17100 Put - - - - 2930 - - 0 0 0 45 2890 2960 1910 805
TXO
202207
17200 Call 4 5.3 3.3 3.4 3.4 ▼-0.4 ▼-10.53% 16 50 66 1288 3.2 4 420 3
TXO
202207
17200 Put 2770 2770 2770 2770 3030 ▲+190 ▲+7.36% 1 4 5 22 2990 3060 2770 725
TXO
202207
17300 Call 3.7 5 3.1 3.8 3.3 ▲+0.6 ▲+18.75% 50 116 166 959 0.2 17.5 309 2.2
TXO
202207
17300 Put - - - - 3130 - - 0 0 0 20 3040 3160 2540 775
TXO
202207
17400 Call 2 3.5 2 3.4 3.2 ▲+0.7 ▲+25.93% 31 53 84 960 2.2 3.4 343 2
TXO
202207
17400 Put - - - - 3230 - - 0 0 0 22 3160 3260 2610 830
TXO
202207
17500 Call 3.1 3.2 2.3 2.7 3 ▲+0.1 ▲+3.85% 0 200 200 2479 2.5 2.9 280 2
TXO
202207
17500 Put - - - - 3330 - - 0 0 0 1 3280 3360 2820 1440
TXO
202207
17600 Call 3.7 3.7 2.3 2.3 2.8 ▼-0.3 ▼-11.54% 41 7 48 511 - 3 240 1.4
TXO
202207
17600 Put - - - - 3430 - - 0 0 0 2 3380 3460 1600 1410
TXO
202207
17700 Call 2.9 2.9 2.8 2.8 2.6 ▲+0.3 ▲+12.00% 14 2 16 341 - 2.9 217 1.9
TXO
202207
17700 Put - - - - 3530 - - 0 0 0 16 3490 3560 2170 2170
TXO
202207
17800 Call 2.3 3.3 2.3 3.3 2.4 ▲+1 ▲+43.48% 12 2 14 396 - 2.2 190 1.3
TXO
202207
17800 Put - - - - 3630 - - 0 0 0 112 3580 3660 2320 2280
TXO
202207
17900 Call - - - - 2.2 - - 10 0 10 414 0.6 2.9 101 1.7
TXO
202207
17900 Put - - - - 3730 - - 0 0 0 0 3680 3760 - -
TXO
202207
18000 Call 3.1 3.1 1.5 2 2 ▼-0.1 ▼-4.76% 0 17 17 502 0.3 6.6 145 1.1
TXO
202207
18000 Put - - - - 3830 - - 0 0 0 0 3790 3870 - -
TXO
202207
18100 Call - - - - 1.9 - - 0 0 0 171 1.4 6.6 128 1.3
TXO
202207
18100 Put - - - - 3930 - - 0 0 0 1 3890 3970 2760 2560
TXO
202207
18200 Call 1.4 1.4 1.4 1.4 1.8 ▼-0.7 ▼-33.33% 2 21 23 82 - 1.8 108 1
TXO
202207
18200 Put - - - - 4030 - - 0 0 0 10 3990 4110 2600 2590
TXO
202207
18300 Call 2.1 2.1 2.1 2.1 1.7 0 0% 0 2 2 26 - 6.4 26 0.5
TXO
202207
18300 Put - - - - 4130 - - 0 0 0 0 4080 4170 - -
TXO
202207
18400 Call 2.6 2.6 2.6 2.6 1.6 ▲+0.8 ▲+44.44% 3 1 4 113 - 6.4 22 0.2
TXO
202207
18400 Put - - - - 4230 - - 0 0 0 485 4180 4270 2920 2810
TXO
202207
18500 Call 1.5 2.5 1.5 2.5 1.5 ▲+1.1 ▲+78.57% 0 8 8 35 - 6.3 55 1.5
TXO
202207
18500 Put - - - - 4330 - - 0 0 0 0 4280 4370 - -
TXO
202207
18600 Call 1.4 2.2 1.4 2.2 1.5 ▲+1 ▲+83.33% 0 9 9 130 - 6.2 46 1.2
TXO
202207
18600 Put - - - - 4430 - - 0 0 0 0 4380 4470 - -
TXO
202207
18700 Call 2.5 2.5 2.5 2.5 1.5 ▲+1.5 ▲+150.00% 0 1 1 32 - 1.5 32 0.8
TXO
202207
18700 Put - - - - 4520 - - 0 0 0 0 4480 4570 - -
TXO
202207
18800 Call - - - - 0.3 - - 0 0 0 46 - 6 27 0.2
TXO
202207
18800 Put - - - - 4620 - - 0 0 0 0 4580 4670 - -
TXO
202207
18900 Call - - - - 0.2 - - 0 0 0 10 - 6 26 0.7
TXO
202207
18900 Put - - - - 4720 - - 0 0 0 0 4680 4760 - -
TXO
202207
19000 Call 1 1.2 1 1.2 0.2 ▲+0.4 ▲+50.00% 0 16 16 19 - 1.3 15 0.8
TXO
202207
19000 Put - - - - 4820 - - 0 0 0 0 4780 4870 - -
TXO
202207
19100 Call 1 1 1 1 0.2 ▲+0.2 ▲+25.00% 0 7 7 3 0.2 5.8 150 0.2
TXO
202207
19100 Put - - - - 4920 - - 0 0 0 0 4880 4960 - -
TXO
202207
19200 Call 0.9 0.9 0.9 0.9 0.1 ▲+0.5 ▲+125.00% 0 1 1 1 - 5.8 3.3 0.9
TXO
202207
19200 Put - - - - 5020 - - 0 0 0 0 4980 5060 - -
TXO
202207
19300 Call 0.6 0.6 0.1 0.1 0.1 ▼-0.2 ▼-66.67% 42 193 235 775 - 0.6 165 0.1
TXO
202207
19300 Put - - - - 5120 - - 0 0 0 0 5080 5170 - -
TXO
202207
19400 Call 0.6 0.6 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 0 31 31 564 - 0.6 125 0.1
TXO
202207
19400 Put - - - - 5220 - - 0 0 0 0 5180 5260 - -
TXO
202207
19500 Call 0.6 0.6 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 0 31 31 608 - 0.6 3.2 0.1
TXO
202207
19500 Put - - - - 5320 - - 0 0 0 0 5280 5360 - -
TXO
202207
19600 Call 0.6 0.6 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 90 32 122 1178 - 0.1 3.1 0.1
TXO
202207
19600 Put - - - - 5420 - - 0 0 0 0 5380 5470 - -
TXO
202207
19700 Call 0.6 0.6 0.1 0.1 0.1 0 - 0 420 420 1248 - 0.1 4.3 0.1
TXO
202207
19700 Put - - - - 5520 - - 0 0 0 0 5480 5560 - -
TXO
202207
19800 Call 0.2 0.6 0.1 0.1 0.1 0 - 18 282 300 5086 0.1 0.6 2.2 0.1
TXO
202207
19800 Put - - - - 5620 - - 0 0 0 0 5580 5660 - -
TXO
202208
12600 Call - - - - 1560 - - 0 0 0 0 1520 1660 - -
TXO
202208
12600 Put 75 149 70 135 135 ▲+57 ▲+73.08% 0 100 100 90 103 140 149 70
TXO
202208
12700 Call - - - - 1480 - - 0 0 0 0 1430 1520 - -
TXO
202208
12700 Put 79 160 79 151 151 ▲+67 ▲+79.76% 0 20 20 9 105 230 160 79
TXO
202208
12800 Call - - - - 1390 - - 0 0 0 0 1350 1490 - -
TXO
202208
12800 Put 85 186 70 170 170 ▲+84 ▲+97.67% 52 111 163 337 131 178 186 30.5
TXO
202208
12900 Call - - - - 1330 - - 0 0 0 0 1270 1340 - -
TXO
202208
12900 Put 88 201 88 201 201 ▲+105 ▲+109.38% 8 29 37 63 104 299 201 38.5
TXO
202208
13000 Call - - - - 1230 - - 0 0 0 0 1190 1300 - -
TXO
202208
13000 Put 98 224 98 206 206 ▲+98 ▲+90.74% 16 157 173 285 169 240 224 41.5
TXO
202208
13100 Call - - - - 1170 - - 0 0 0 0 1050 1240 - -
TXO
202208
13100 Put 126 246 126 246 246 ▲+125 ▲+103.31% 1 18 19 46 166 250 246 48
TXO
202208
13200 Call - - - - 1080 - - 0 0 0 0 1000 1140 - -
TXO
202208
13200 Put 154 268 154 252 252 ▲+117 ▲+86.67% 10 66 76 87 143 359 268 55
TXO
202208
13300 Call - - - - 990 - - 0 0 0 0 950 1030 - -
TXO
202208
13300 Put 235 270 235 270 270 ▲+131 ▲+94.24% 3 13 16 33 263 341 270 70
TXO
202208
13400 Call - - - - 935 - - 0 0 0 0 875 1010 - -
TXO
202208
13400 Put 171 318 171 318 312 ▲+160 ▲+101.27% 1 82 83 92 288 312 318 68
TXO
202208
13500 Call - - - - 855 - - 0 0 0 4 805 905 2000 1560
TXO
202208
13500 Put 168 347 168 332 332 ▲+168 ▲+102.44% 34 87 121 971 316 440 347 34
TXO
202208
13600 Call - - - - 790 - - 0 0 0 0 710 850 - -
TXO
202208
13600 Put 189 375 189 365 365 ▲+166 ▲+83.42% 14 58 72 204 352 472 375 1.4
TXO
202208
13700 Call - - - - 715 - - 0 0 0 0 660 790 - -
TXO
202208
13700 Put 267 399 250 391 391 ▲+166 ▲+73.78% 5 14 19 165 280 505 399 48
TXO
202208
13800 Call - - - - 655 - - 0 0 0 0 535 670 - -
TXO
202208
13800 Put 391 436 391 428 428 ▲+179 ▲+71.89% 41 29 70 238 415 442 436 43
TXO
202208
13900 Call 565 565 565 565 605 ▼-265 ▼-31.93% 0 1 1 1 473 605 565 565
TXO
202208
13900 Put 306 486 304 477 477 ▲+210 ▲+78.65% 5 69 74 139 455 580 486 54
TXO
202208
14000 Call 725 725 510 510 550 ▼-260 ▼-33.77% 2 25 27 30 515 545 1090 510
TXO
202208
14000 Put 284 530 284 525 525 ▲+221 ▲+72.70% 99 581 680 430 497 515 530 59
TXO
202208
14100 Call 480 480 452 452 462 ▼-248 ▼-35.43% 0 6 6 6 462 585 480 452
TXO
202208
14100 Put 377 580 373 580 540 ▲+246 ▲+73.65% 9 59 68 136 540 575 580 67
TXO
202208
14200 Call 590 590 406 406 406 ▼-204 ▼-33.44% 1 38 39 54 309 439 1250 406
TXO
202208
14200 Put 414 580 396 575 590 ▲+232 ▲+67.64% 20 76 96 227 590 620 580 42
TXO
202208
14300 Call 450 450 370 370 391 ▼-195 ▼-34.51% 8 11 19 24 364 460 1020 370
TXO
202208
14300 Put 400 665 400 665 665 ▲+263 ▲+65.42% 57 39 96 199 640 675 665 82
TXO
202208
14400 Call 480 480 318 318 361 ▼-192 ▼-37.65% 3 50 53 55 321 400 925 318
TXO
202208
14400 Put 570 735 570 735 735 ▲+290 ▲+65.17% 8 43 51 232 700 825 735 55
TXO
202208
14500 Call 450 450 279 280 280 ▼-177 ▼-38.73% 5 59 64 57 282 404 925 279
TXO
202208
14500 Put 515 740 515 740 760 ▲+248 ▲+50.41% 4 41 45 138 760 885 740 83
TXO
202208
14600 Call 383 391 254 254 254 ▼-151 ▼-37.28% 4 214 218 209 248 272 1140 254
TXO
202208
14600 Put 585 800 585 800 825 ▲+260 ▲+48.15% 6 10 16 152 800 950 800 113
TXO
202208
14700 Call 339 356 214 217 217 ▼-144 ▼-39.89% 6 31 37 81 214 236 800 214
TXO
202208
14700 Put 650 895 650 895 895 ▲+300 ▲+50.42% 0 28 28 42 865 980 895 121
TXO
202208
14800 Call 315 315 181 190 190 ▼-138 ▼-42.07% 15 108 123 141 185 207 1010 181
TXO
202208
14800 Put 690 1010 690 1010 965 ▲+345 ▲+51.88% 15 18 33 81 915 1050 1010 139
TXO
202208
14900 Call 253 269 165 165 165 ▼-108 ▼-39.56% 9 85 94 119 159 179 905 165
TXO
202208
14900 Put 770 1070 770 1070 1040 ▲+365 ▲+51.77% 1 25 26 87 970 1160 1070 155
TXO
202208
15000 Call 212 240 136 136 157 ▼-112 ▼-45.16% 27 82 109 201 137 157 885 136
TXO
202208
15000 Put 840 1160 840 1140 1140 ▲+360 ▲+46.15% 1 18 19 84 1050 1180 1160 162
TXO
202208
15100 Call 188 205 121 122 122 ▼-95 ▼-43.78% 24 95 119 100 111 133 815 121
TXO
202208
15100 Put 875 1150 875 1150 1190 ▲+300 ▲+35.29% 5 19 24 31 1160 1250 1150 191
TXO
202208
15200 Call 170 175 102 102 102 ▼-73 ▼-41.71% 27 77 104 116 53 109 990 62
TXO
202208
15200 Put 970 1200 970 1200 1270 ▲+290 ▲+31.87% 1 12 13 22 1250 1340 1200 215
TXO
202208
15300 Call 134 142 91 91 91 ▼-60 ▼-39.74% 18 84 102 297 88 104 700 91
TXO
202208
15300 Put 1300 1310 1300 1310 1360 ▲+320 ▲+32.32% 0 3 3 74 1340 1410 1310 220
TXO
202208
15400 Call 124 125 78 80 80 ▼-54 ▼-40.30% 12 69 81 219 28.5 190 850 78
TXO
202208
15400 Put 1170 1170 1170 1170 1450 ▲+100 ▲+9.35% 0 1 1 68 1430 1500 1170 255
TXO
202208
15500 Call 104 105 65 65 65 ▼-47 ▼-41.96% 38 40 78 178 65 79 815 65
TXO
202208
15500 Put 1490 1490 1480 1480 1540 ▲+330 ▲+28.70% 1 27 28 58 1520 1590 1490 281
TXO
202208
15600 Call 84 91 58 58 58 ▼-41 ▼-41.41% 14 101 115 273 51 64 790 58
TXO
202208
15600 Put 1580 1580 1580 1580 1630 ▲+350 ▲+28.46% 0 1 1 41 1530 1750 1580 312
TXO
202208
15700 Call 77 86 50 52 52 ▼-23 ▼-30.67% 11 226 237 211 49 77 710 50
TXO
202208
15700 Put - - - - 1720 - - 0 0 0 52 1650 1830 1050 343
TXO
202208
15800 Call 62 72 43 43.5 43.5 ▼-29.5 ▼-40.41% 16 150 166 263 14 47 525 43
TXO
202208
15800 Put - - - - 1820 - - 0 0 0 51 1730 1860 1090 375
TXO
202208
15900 Call 56 56 39.5 39.5 39.5 ▼-10.5 ▼-21.00% 21 64 85 539 39 42.5 580 39.5
TXO
202208
15900 Put - - - - 1910 - - 0 0 0 47 1810 2030 1500 415
TXO
202208
16000 Call 52 53 35 35 35 ▼-12 ▼-25.53% 65 409 474 1109 34 35 560 35
TXO
202208
16000 Put 1970 1970 1970 1970 2010 ▲+390 ▲+24.68% 0 12 12 35 1980 2110 1970 453
TXO
202208
16100 Call 46 46 26.5 26.5 30.5 ▼-18.5 ▼-41.11% 24 38 62 158 18.5 32 530 26.5
TXO
202208
16100 Put - - - - 2100 - - 3 0 3 28 2010 2140 1760 505
TXO
202208
16200 Call 35 36.5 27 27 27 ▼-11 ▼-28.95% 12 71 83 221 27 40 436 27
TXO
202208
16200 Put - - - - 2200 - - 0 0 0 9 2170 2240 1250 540
TXO
202208
16300 Call 30 34.5 26 27 27 ▼-6 ▼-18.18% 8 30 38 146 24 34.5 393 26
TXO
202208
16300 Put - - - - 2300 - - 0 0 0 6 2260 2360 1380 625
TXO
202208
16400 Call 28 30 22 22.5 25 ▼-7.5 ▼-25.00% 14 112 126 166 21 22.5 319 22
TXO
202208
16400 Put - - - - 2390 - - 0 0 0 12 2350 2450 1760 635
TXO
202208
16500 Call 25 27.5 20 23.5 23.5 ▼-0.5 ▼-2.08% 21 88 109 318 18.5 31.5 260 20
TXO
202208
16500 Put - - - - 2490 - - 0 0 0 2 2390 2600 1600 720
TXO
202208
16600 Call 22 22.5 19.5 19.5 19.5 ▼-2.5 ▼-11.36% 0 41 41 145 1.4 20 280 19.5
TXO
202208
16600 Put - - - - 2590 - - 0 0 0 9 2550 2670 1910 765
TXO
202208
16700 Call 19 19 17 18.5 18.5 ▼-1.5 ▼-7.50% 1 9 10 185 1.4 20 217 9
TXO
202208
16700 Put - - - - 2690 - - 0 0 0 1 2660 2740 825 825
TXO
202208
16800 Call 19 19 14.5 16 16 ▼-1 ▼-5.88% 0 50 50 195 10 16 226 14.5
TXO
202208
16800 Put 2790 2790 2790 2790 2790 ▲+440 ▲+18.72% 0 3 3 2 2760 2830 2790 875
TXO
202208
16900 Call 13.5 14 13 14 14 ▲+2 ▲+16.67% 1 32 33 171 1.4 14 231 10
TXO
202208
16900 Put - - - - 2880 - - 0 0 0 0 2850 2990 - -
TXO
202208
17000 Call 14.5 16 11 11.5 11.5 ▼-0.5 ▼-4.17% 14 36 50 1078 11 12 166 11
TXO
202208
17000 Put - - - - 2980 - - 0 0 0 0 2890 3030 - -
TXO
202208
17100 Call 11 11 10.5 11 11 ▼-1 ▼-8.33% 1 25 26 297 1.2 15.5 132 10.5
TXO
202208
17100 Put - - - - 3080 - - 0 0 0 0 3050 3130 2070 1660
TXO
202208
17200 Call 14 14 11.5 11.5 11 ▲+0.5 ▲+4.55% 2 44 46 367 11 13.5 120 10
TXO
202208
17200 Put - - - - 3180 - - 0 0 0 0 3150 3260 - -
TXO
202208
17300 Call - - - - 10.5 - - 0 0 0 130 0.8 14.5 104 10
TXO
202208
17300 Put - - - - 3280 - - 0 0 0 0 3250 3330 - -
TXO
202208
17400 Call 11.5 12 11 11.5 9.7 ▲+1.8 ▲+18.56% 2 23 25 121 0.8 14.5 81 6.1
TXO
202208
17400 Put - - - - 3380 - - 0 0 0 0 3340 3430 - -
TXO
202208
17500 Call 7.9 9 7.9 9 9 0 0% 0 3 3 352 8 24.5 54 7.9
TXO
202208
17500 Put - - - - 3480 - - 0 0 0 0 3440 3530 - -
TXO
202208
17600 Call 8.6 8.6 8.6 8.6 8.6 ▲+0.3 ▲+3.61% 0 11 11 201 0.4 42.5 53 8.3
TXO
202208
17600 Put - - - - 3580 - - 0 0 0 0 3540 3630 2870 1580
TXO
202208
17700 Call 7.8 8 7.8 8 8 ▲+0.4 ▲+5.26% 0 2 2 45 0.3 8 42 7.8
TXO
202208
17700 Put - - - - 3680 - - 0 0 0 0 3630 3730 - -
TXO
202208
17800 Call 8.9 10 8.9 10 7.8 ▲+3.1 ▲+44.93% 2 10 12 43 0.2 10 39 6.9
TXO
202208
17800 Put - - - - 3780 - - 0 0 0 0 3740 3830 - -
TXO
202208
17900 Call - - - - 7.7 - - 0 0 0 43 0.3 62 30 8
TXO
202208
17900 Put - - - - 3880 - - 0 0 0 0 3840 3930 - -
TXO
202208
18000 Call 9.5 9.5 9.5 9.5 7.5 ▲+3.8 ▲+66.67% 3 5 8 71 0.3 40.5 29 1.1
TXO
202208
18000 Put - - - - 3980 - - 0 0 0 1 3950 4040 2810 2810
TXO
202208
18100 Call 8.2 8.2 8.2 8.2 7.4 ▲+3 ▲+57.69% 0 5 5 80 0.3 9.8 25 5.8
TXO
202208
18100 Put - - - - 4080 - - 0 0 0 0 4040 4130 - -
TXO
202208
18200 Call 6.9 8.1 6.9 8.1 7.3 ▲+3.3 ▲+68.75% 0 15 15 52 0.2 10 28 6.4
TXO
202208
18200 Put - - - - 4180 - - 0 0 0 0 4140 4230 - -
TXO
202208
18300 Call - - - - 7.2 - - 0 0 0 4 0.2 63 166 3.4
TXO
202208
18300 Put - - - - 4280 - - 0 0 0 0 4240 4330 - -
TXO
202208
18400 Call - - - - 6.3 - - 0 0 0 8 3 62 12 4.2
TXO
202208
18400 Put - - - - 4370 - - 0 0 0 0 4340 4430 - -
TXO
202208
18500 Call - - - - 5.6 - - 0 0 0 359 0.2 113 25 0.4
TXO
202208
18500 Put - - - - 4470 - - 0 0 0 0 4440 4530 - -
TXO
202208
18600 Call - - - - 4.9 - - 0 0 0 67 0.2 54 7.6 4.5
TXO
202208
18600 Put - - - - 4570 - - 0 0 0 0 4540 4630 - -
TXO
202208
18700 Call - - - - 4.3 - - 0 0 0 4 0.2 55 10 0.4
TXO
202208
18700 Put - - - - 4670 - - 0 0 0 0 4640 4730 - -
TXO
202208
18800 Call - - - - 3.8 - - 0 0 0 2 0.2 54 7.7 3.9
TXO
202208
18800 Put - - - - 4770 - - 0 0 0 0 4740 4830 - -
TXO
202208
18900 Call - - - - 3.3 - - 0 0 0 6 0.2 54 4.5 0.2
TXO
202208
18900 Put - - - - 4870 - - 0 0 0 0 4840 4930 - -
TXO
202208
19000 Call - - - - 2.9 - - 0 0 0 37 0.2 54 3.9 2
TXO
202208
19000 Put - - - - 4970 - - 0 0 0 0 4940 5030 - -
TXO
202208
19100 Call - - - - 2.6 - - 0 0 0 6 0.2 23 3.7 2.2
TXO
202208
19100 Put - - - - 5070 - - 0 0 0 0 5040 5130 - -
TXO
202208
19200 Call - - - - 2.3 - - 0 0 0 19 0.2 21.5 3.3 2.1
TXO
202208
19200 Put - - - - 5170 - - 0 0 0 0 5140 5230 - -
TXO
202208
19300 Call 1.9 2 1.8 2 2 0 0% 0 86 86 117 0.2 2 160 0.3
TXO
202208
19300 Put - - - - 5270 - - 0 0 0 0 5240 5330 - -
TXO
202208
19400 Call 1.8 1.8 0.9 0.9 1.6 ▼-1 ▼-52.63% 0 2 2 416 1.4 1.7 3.7 0.9
TXO
202208
19400 Put - - - - 5370 - - 0 0 0 0 5340 5430 - -
TXO
202209
12400 Call - - - - 1770 - - 0 0 0 0 1660 1900 - -
TXO
202209
12400 Put 134 215 130 215 215 ▲+79 ▲+58.09% 24 95 119 520 206 297 215 37
TXO
202209
12600 Call - - - - 1610 - - 0 0 0 0 1490 1730 - -
TXO
202209
12600 Put 200 200 200 200 251 ▲+57 ▲+39.86% 0 1 1 69 181 382 200 56
TXO
202209
12700 Call - - - - 1530 - - 0 0 0 0 1410 1650 - -
TXO
202209
12700 Put - - - - 270 - - 0 0 0 0 153 397 - -
TXO
202209
12800 Call - - - - 1450 - - 0 0 0 0 1330 1580 - -
TXO
202209
12800 Put 180 246 180 246 291 ▲+77 ▲+45.56% 0 18 18 95 241 420 246 57
TXO
202209
12900 Call - - - - 1370 - - 0 0 0 0 1260 1500 - -
TXO
202209
12900 Put - - - - 314 - - 0 0 0 4 188 442 184 123
TXO
202209
13000 Call - - - - 1300 - - 0 0 0 0 1180 1400 - -
TXO
202209
13000 Put 280 280 280 280 338 ▲+80 ▲+40.00% 0 1 1 224 281 419 280 55
TXO
202209
13100 Call - - - - 1220 - - 0 0 0 0 1100 1350 - -
TXO
202209
13100 Put - - - - 363 - - 0 0 0 2 244 488 203 120
TXO
202209
13200 Call 1260 1260 1250 1250 1150 ▼-210 ▼-14.38% 0 2 2 4 1030 1270 2500 1250
TXO
202209
13200 Put 357 357 357 357 390 ▲+99 ▲+38.37% 0 5 5 42 366 407 357 65
TXO
202209
13300 Call - - - - 1080 - - 0 0 0 0 970 1200 - -
TXO
202209
13300 Put - - - - 419 - - 0 0 0 2 392 438 285 134
TXO
202209
13400 Call - - - - 1010 - - 0 0 0 0 885 1130 - -
TXO
202209
13400 Put 360 450 360 450 450 ▲+176 ▲+64.23% 0 5 5 223 422 468 450 80
TXO
202209
13500 Call - - - - 940 - - 0 0 0 0 820 1060 - -
TXO
202209
13500 Put 450 450 450 450 480 ▲+155 ▲+52.54% 0 2 2 20 455 499 450 143
TXO
202209
13600 Call - - - - 875 - - 0 0 0 0 750 995 - -
TXO
202209
13600 Put 485 485 485 485 510 ▲+157 ▲+47.87% 0 6 6 83 490 535 485 90
TXO
202209
13700 Call - - - - 805 - - 0 0 0 0 780 845 - -
TXO
202209
13700 Put 480 480 480 480 545 ▲+124 ▲+34.83% 0 1 1 3 525 580 480 150
TXO
202209
13800 Call - - - - 730 - - 0 0 0 0 720 785 - -
TXO
202209
13800 Put 520 570 520 570 570 ▲+180 ▲+46.15% 0 3 3 31 565 - 570 114
TXO
202209
13900 Call 735 735 735 735 680 ▼-195 ▼-20.97% 0 1 1 1 660 725 735 735
TXO
202209
13900 Put 510 590 510 590 620 ▲+163 ▲+38.17% 0 4 4 5 605 655 590 285
TXO
202209
14000 Call 720 720 605 620 620 ▼-250 ▼-28.74% 2 4 6 14 605 665 3620 605
TXO
202209
14000 Put 520 695 520 695 660 ▲+230 ▲+49.46% 12 56 68 349 455 695 695 132
TXO
202209
14100 Call - - - - 575 - - 0 0 0 0 555 615 - -
TXO
202209
14100 Put - - - - 715 - - 0 0 0 2 695 750 393 318
TXO
202209
14200 Call 620 620 535 535 535 ▼-200 ▼-27.21% 0 4 4 4 500 565 620 535
TXO
202209
14200 Put 600 630 600 630 775 ▲+100 ▲+18.87% 0 3 3 115 745 800 630 151
TXO
202209
14300 Call 590 595 510 510 486 ▼-170 ▼-25.00% 1 4 5 6 458 515 1150 510
TXO
202209
14300 Put - - - - 825 - - 2 0 2 25 795 855 645 293
TXO
202209
14400 Call - - - - 446 - - 1 0 1 1 414 469 1040 655
TXO
202209
14400 Put 695 855 695 855 885 ▲+230 ▲+36.80% 4 13 17 94 850 910 855 178
TXO
202209
14500 Call 435 435 404 408 408 ▼-167 ▼-29.04% 0 5 5 6 373 450 750 404
TXO
202209
14500 Put 800 905 800 905 945 ▲+235 ▲+35.07% 0 5 5 27 910 1060 905 332
TXO
202209
14600 Call 391 391 365 365 365 ▼-195 ▼-34.82% 0 22 22 24 339 420 1110 365
TXO
202209
14600 Put 790 1010 790 1010 1000 ▲+255 ▲+33.77% 8 18 26 67 870 1120 1010 210
TXO
202209
14700 Call 431 431 425 425 342 ▼-64 ▼-13.09% 0 11 11 19 313 344 855 425
TXO
202209
14700 Put - - - - 1080 - - 0 0 0 5 193 - 505 465
TXO
202209
14800 Call - - - - 312 - - 1 0 1 9 71 316 1340 400
TXO
202209
14800 Put 850 1080 850 1080 1150 ▲+230 ▲+27.06% 7 11 18 504 1120 1260 1080 245
TXO
202209
14900 Call - - - - 280 - - 0 0 0 2 239 280 525 419
TXO
202209
14900 Put - - - - 1220 - - 0 0 0 15 370 - 600 412
TXO
202209
15000 Call 315 324 237 237 237 ▼-113 ▼-32.29% 0 8 8 29 210 239 1040 237
TXO
202209
15000 Put 1060 1290 1060 1290 1270 ▲+350 ▲+37.23% 1 19 20 928 1250 1320 1290 263
TXO
202209
15100 Call 210 210 210 210 210 ▼-109 ▼-34.17% 0 1 1 11 80 254 640 210
TXO
202209
15100 Put - - - - 1350 - - 0 0 0 17 1220 1460 950 750
TXO
202209
15200 Call 209 209 180 188 188 ▼-87 ▼-31.64% 0 18 18 36 172 225 2590 180
TXO
202209
15200 Put 1370 1450 1370 1450 1430 ▲+380 ▲+35.51% 2 2 4 140 1300 1550 1450 319
TXO
202209
15300 Call 212 212 162 162 162 ▼-81 ▼-33.33% 1 4 5 11 150 205 785 162
TXO
202209
15300 Put - - - - 1500 - - 0 0 0 11 1380 1620 925 775
TXO
202209
15400 Call - - - - 142 - - 0 0 0 18 101 270 2030 220
TXO
202209
15400 Put - - - - 1580 - - 0 0 0 38 1460 1700 1140 380
TXO
202209
15500 Call 177 177 123 123 123 ▼-77 ▼-38.50% 17 9 26 39 28 128 680 123
TXO
202209
15500 Put - - - - 1660 - - 0 0 0 0 1540 1790 840 605
TXO
202209
15600 Call 145 145 124 124 108 ▼-38 ▼-23.46% 6 2 8 64 24.5 239 1570 124
TXO
202209
15600 Put - - - - 1740 - - 1 0 1 67 1630 1900 1400 350
TXO
202209
15700 Call 132 140 132 140 95 ▲+3 ▲+2.19% 4 2 6 58 20.5 105 550 132
TXO
202209
15700 Put - - - - 1830 - - 0 0 0 0 1720 1960 - -
TXO
202209
15800 Call 119 119 97 97 82 ▼-27 ▼-21.77% 5 13 18 34 41 100 925 97
TXO
202209
15800 Put - - - - 1920 - - 0 0 0 84 1800 2040 1580 390
TXO
202209
15900 Call 112 112 90 90 72 ▼-22 ▼-19.64% 11 6 17 17 18.5 204 263 90
TXO
202209
15900 Put - - - - 2010 - - 0 0 0 0 - - - -
TXO
202209
16000 Call 84 84 62 62 62 ▼-39 ▼-38.61% 1 2 3 381 15.5 111 2160 62
TXO
202209
16000 Put 2050 2050 2050 2050 2100 ▲+360 ▲+21.30% 1 2 3 233 2100 2240 2050 417
TXO
202209
16100 Call 81 81 76 76 57 ▼-24 ▼-24.00% 0 3 3 21 53 81 254 76
TXO
202209
16100 Put - - - - 2190 - - 0 0 0 0 2080 2320 - -
TXO
202209
16200 Call 72 72 53 53 53 ▼-27 ▼-33.75% 8 11 19 48 15 69 2050 53
TXO
202209
16200 Put 2160 2260 2160 2260 2290 ▲+390 ▲+20.86% 0 10 10 76 2280 2420 2260 459
TXO
202209
16300 Call 65 65 57 57 52 ▼-14 ▼-19.72% 12 2 14 24 5.4 174 220 57
TXO
202209
16300 Put - - - - 2390 - - 0 0 0 0 2260 2510 - -
TXO
202209
16400 Call 63 63 51 51 51 ▼-12 ▼-19.05% 12 9 21 107 12.5 63 1530 51
TXO
202209
16400 Put 2440 2440 2440 2440 2490 ▲+390 ▲+19.02% 0 1 1 101 2470 2610 2440 525
TXO
202209
16500 Call - - - - 46 - - 0 0 0 14 25.5 164 124 78
TXO
202209
16500 Put - - - - 2580 - - 0 0 0 0 2450 2700 - -
TXO
202209
16600 Call - - - - 41 - - 0 0 0 83 3.8 162 1390 71
TXO
202209
16600 Put - - - - 2670 - - 0 0 0 47 2550 2800 2130 550
TXO
202209
16700 Call 46 46 37 37 37 ▼-12 ▼-24.49% 1 22 23 30 11.5 159 174 11
TXO
202209
16700 Put - - - - 2770 - - 0 0 0 0 - - - -
TXO
202209
16800 Call 36 36 33 33 33 ▼-7 ▼-17.50% 0 14 14 125 30 50 1680 21
TXO
202209
16800 Put 2800 2800 2800 2800 2870 ▲+370 ▲+15.23% 0 1 1 5 2740 3020 2800 630
TXO
202209
16900 Call 32 32 32 32 32 ▼-2 ▼-5.88% 0 2 2 5 28 151 120 7.1
TXO
202209
16900 Put - - - - 2970 - - 0 0 0 0 2830 3080 - -
TXO
202209
17000 Call 37 37 30 30 30 0 0% 3 2 5 544 25 97 1460 11
TXO
202209
17000 Put 2720 3000 2720 3000 3060 ▲+380 ▲+14.50% 2 4 6 74 3040 3170 3000 675
TXO
202209
17100 Call - - - - 27 - - 0 0 0 169 1.6 148 99 9
TXO
202209
17100 Put - - - - 3160 - - 0 0 0 0 3040 3280 - -
TXO
202209
17200 Call 26 26 24 24 24 ▼-1 ▼-4.00% 3 4 7 163 22 67 1440 24
TXO
202209
17200 Put - - - - 3260 - - 2 0 2 41 3140 3380 3070 740
TXO
202209
17300 Call - - - - 21.5 - - 0 0 0 23 1.1 145 42.5 24.5
TXO
202209
17300 Put - - - - 3350 - - 0 0 0 0 3220 3460 - -
TXO
202209
17400 Call 27 27 19 19 19 ▼-3.5 ▼-15.56% 2 2 4 148 19 49.5 1190 10
TXO
202209
17400 Put - - - - 3450 - - 2 0 2 48 3430 3570 3260 805
TXO
202209
17500 Call 20.5 20.5 17.5 17.5 17.5 ▼-3 ▼-14.63% 0 46 46 70 0.6 142 34 17.5
TXO
202209
17500 Put - - - - 3550 - - 0 0 0 0 3420 3660 - -
TXO
202209
17600 Call 20 20 15.5 15.5 15.5 ▼-3.5 ▼-18.42% 2 10 12 123 0.9 42 1020 15.5
TXO
202209
17600 Put 3600 3600 3600 3600 3650 ▲+400 ▲+12.50% 2 2 4 30 3530 3780 3600 905
TXO
202209
17700 Call - - - - 13.5 - - 0 0 0 20 0.3 140 29 17.5
TXO
202209
17700 Put - - - - 3740 - - 0 0 0 0 3640 3860 - -
TXO
202209
17800 Call 12 12 12 12 13 ▼-4.5 ▼-27.27% 0 1 1 77 0.6 55 1110 12
TXO
202209
17800 Put - - - - 3840 - - 0 0 0 220 3830 3980 2700 990
TXO
202209
17900 Call - - - - 12.5 - - 0 0 0 0 0.3 138 - -
TXO
202209
17900 Put - - - - 3940 - - 0 0 0 0 3820 4070 - -
TXO
202209
18000 Call 15 15 15 15 12 0 0% 0 1 1 281 5 64 940 13
TXO
202209
18000 Put - - - - 4040 - - 0 0 0 199 4050 4190 2850 1040
TXO
202209
18100 Call - - - - 11.5 - - 0 0 0 1 0.6 137 14 14
TXO
202209
18100 Put - - - - 4140 - - 0 0 0 0 4020 4270 - -
TXO
202209
18200 Call - - - - 11 - - 0 0 0 337 10 55 830 10.5
TXO
202209
18200 Put - - - - 4240 - - 0 0 0 309 4230 4390 3040 1250
TXO
202209
18300 Call - - - - 10.5 - - 0 0 0 0 0.2 135 - -
TXO
202209
18300 Put - - - - 4340 - - 0 0 0 0 4210 4460 - -
TXO
202209
18400 Call - - - - 10 - - 0 0 0 264 9.3 64 770 11
TXO
202209
18400 Put 4400 4400 4400 4400 4440 ▲+410 ▲+10.28% 0 10 10 197 4450 4580 4400 1270
TXO
202209
18600 Call - - - - 9.6 - - 0 0 0 261 0.3 54 680 10
TXO
202209
18600 Put - - - - 4640 - - 0 0 0 12 4520 4760 2700 1380
TXO
202209
18800 Call - - - - 8 - - 0 0 0 115 10 - 605 10
TXO
202209
18800 Put - - - - 4840 - - 0 0 0 0 4720 4960 - -
TXO
202209
19000 Call 7 7.3 7 7.3 7.3 ▼-0.6 ▼-7.59% 0 10 10 178 0.2 32.5 520 7
TXO
202209
19000 Put - - - - 5040 - - 0 0 0 1 4930 5160 2130 2130
TXO
202209
19200 Call - - - - 7.2 - - 0 0 0 28 0.2 132 419 8
TXO
202209
19200 Put - - - - 5230 - - 0 0 0 0 - - - -
TXO
202209
19400 Call - - - - 7.1 - - 0 0 0 428 0.2 131 384 5.4
TXO
202209
19400 Put - - - - 5430 - - 0 0 0 0 5320 5560 - -
TXO
202209
19600 Call - - - - 7 - - 0 0 0 418 0.2 131 326 5
TXO
202209
19600 Put - - - - 5630 - - 10 0 10 380 5650 5770 5270 2180
TXO
202209
19800 Call - - - - 6.6 - - 0 0 0 424 0.2 130 284 4.7
TXO
202209
19800 Put - - - - 5830 - - 0 0 0 0 5630 5990 - -
TXO
202209
20000 Call 7 7 7 7 6.4 ▲+2 ▲+40.00% 0 1 1 439 1.4 130 239 4.1
TXO
202209
20000 Put - - - - 6030 - - 0 0 0 0 5820 6190 - -
TXO
202209
20200 Call - - - - 6.2 - - 0 0 0 436 1 129 206 4.3
TXO
202209
20200 Put - - - - 6230 - - 0 0 0 0 6020 6380 - -
TXO
202209
20400 Call - - - - 5.6 - - 0 0 0 413 0.2 39.5 257 4.1
TXO
202209
20400 Put - - - - 6430 - - 0 0 0 0 6220 6590 - -
TXO
202209
20600 Call - - - - 5 - - 0 0 0 412 0.2 129 150 4
TXO
202209
20600 Put - - - - 6630 - - 0 0 0 0 6420 6780 - -
TXO
202209
20800 Call - - - - 4.5 - - 0 0 0 438 0.2 129 136 4
TXO
202209
20800 Put - - - - 6830 - - 0 0 0 0 6620 6980 - -
TXO
202209
21000 Call - - - - 4 - - 0 0 0 462 2 128 93 0.2
TXO
202209
21000 Put - - - - 7030 - - 0 0 0 0 6820 7180 - -
TXO
202209
21200 Call 8.8 8.8 8.8 8.8 3.7 ▲+5.3 ▲+151.43% 0 6 6 484 0.2 110 100 4
TXO
202209
21200 Put - - - - 7230 - - 0 0 0 0 7020 7380 - -
TXO
202209
21400 Call - - - - 3.3 - - 0 0 0 403 0.2 110 68 4.8
TXO
202209
21400 Put - - - - 7430 - - 0 0 0 0 7210 7580 - -
TXO
202209
21600 Call - - - - 3 - - 0 0 0 455 0.2 15.5 115 0.2
TXO
202209
21600 Put - - - - 7620 - - 0 0 0 0 7420 7780 - -
TXO
202209
21800 Call - - - - 2.7 - - 0 0 0 427 2 110 46 1.1
TXO
202209
21800 Put - - - - 7820 - - 0 0 0 0 7620 7980 - -
TXO
202209
22000 Call - - - - 2.5 - - 0 0 0 493 2 127 50 2
TXO
202209
22000 Put - - - - 8020 - - 0 0 0 0 7820 8190 - -
TXO
202209
22200 Call - - - - 2.3 - - 0 0 0 446 0.2 2.6 160 2.9
TXO
202209
22200 Put - - - - 8220 - - 0 0 0 0 8010 8380 - -
TXO
202209
22400 Call 2.4 2.4 1.7 2.1 2.1 ▼-0.3 ▼-12.50% 69 211 280 1389 0.8 2.1 39 0.6
TXO
202209
22400 Put - - - - 8420 - - 0 0 0 0 8210 8580 - -
TXO
202212
11800 Call - - - - 2380 - - 0 0 0 0 2270 2510 - -
TXO
202212
11800 Put 210 310 210 310 310 ▲+93 ▲+42.86% 0 17 17 17 192 340 310 210
TXO
202212
12000 Call - - - - 2210 - - 0 0 0 0 2100 2350 - -
TXO
202212
12000 Put 333 333 333 333 333 ▲+98 ▲+41.70% 1 1 2 29 221 468 333 154
TXO
202212
12200 Call - - - - 2060 - - 0 0 0 0 1940 2190 - -
TXO
202212
12200 Put 289 384 289 384 384 ▲+79 ▲+25.90% 0 2 2 40 358 412 384 176
TXO
202212
12400 Call - - - - 1900 - - 0 0 0 0 1790 2030 - -
TXO
202212
12400 Put 339 431 329 428 428 ▲+112 ▲+35.44% 10 66 76 446 410 455 431 113
TXO
202212
12600 Call - - - - 1750 - - 0 0 0 0 1640 1880 - -
TXO
202212
12600 Put 470 470 470 470 470 ▲+142 ▲+43.29% 0 1 1 22 450 510 470 136
TXO
202212
12800 Call - - - - 1610 - - 0 0 0 0 - - - -
TXO
202212
12800 Put 399 399 399 399 535 ▲+19 ▲+5.00% 0 1 1 76 505 565 399 133
TXO
202212
13000 Call - - - - 1490 - - 0 0 0 0 1350 1590 - -
TXO
202212
13000 Put 515 610 515 610 610 ▲+196 ▲+47.34% 0 3 3 143 560 620 610 160
TXO
202212
13200 Call - - - - 1320 - - 0 0 0 10 1300 1370 1610 1590
TXO
202212
13200 Put 520 640 520 640 640 ▲+159 ▲+33.06% 3 5 8 188 625 685 640 193
TXO
202212
13400 Call - - - - 1200 - - 0 0 0 0 10.5 1250 - -
TXO
202212
13400 Put 690 700 690 690 720 ▲+155 ▲+28.97% 0 10 10 244 695 755 700 215
TXO
202212
13600 Call - - - - 1090 - - 0 0 0 0 1040 1130 - -
TXO
202212
13600 Put 735 810 735 810 810 ▲+225 ▲+38.46% 0 5 5 52 770 810 810 247
TXO
202212
13800 Call - - - - 985 - - 0 0 0 0 925 1010 - -
TXO
202212
13800 Put - - - - 900 - - 0 0 0 16 850 920 565 300
TXO
202212
14000 Call 910 910 880 880 880 ▼-190 ▼-17.76% 1 9 10 11 820 885 1140 880
TXO
202212
14000 Put 780 915 780 915 995 ▲+180 ▲+24.49% 0 2 2 55 940 1010 915 280
TXO
202212
14200 Call - - - - 780 - - 0 0 0 0 715 - - -
TXO
202212
14200 Put - - - - 1100 - - 0 0 0 36 1030 - 710 349
TXO
202212
14400 Call - - - - 685 - - 0 0 0 0 625 700 - -
TXO
202212
14400 Put - - - - 1200 - - 0 0 0 24 1140 1210 755 390
TXO
202212
14600 Call - - - - 600 - - 0 0 0 30 181 605 1760 765
TXO
202212
14600 Put 1260 1260 1260 1260 1310 ▲+230 ▲+22.33% 0 1 1 35 1260 1330 1260 425
TXO
202212
14800 Call - - - - 520 - - 0 0 0 8 472 525 1210 800
TXO
202212
14800 Put - - - - 1430 - - 1 0 1 63 1.1 - 1200 490
TXO
202212
15000 Call 530 530 447 447 447 ▼-113 ▼-20.18% 2 31 33 34 404 461 1390 447
TXO
202212
15000 Put 1360 1360 1360 1360 1560 ▲+140 ▲+11.48% 1 1 2 86 1530 1670 1360 515
TXO
202212
15200 Call - - - - 379 - - 0 0 0 6 340 - 970 530
TXO
202212
15200 Put - - - - 1690 - - 0 0 0 66 1660 1800 1180 545
TXO
202212
15400 Call - - - - 318 - - 0 0 0 25 189 340 1370 555
TXO
202212
15400 Put 1740 1740 1740 1740 1830 ▲+250 ▲+16.78% 0 14 14 47 1810 1950 1740 650
TXO
202212
15600 Call - - - - 263 - - 0 0 0 22 243 275 1070 371
TXO
202212
15600 Put - - - - 1970 - - 0 0 0 51 1960 2100 1360 735
TXO
202212
15800 Call 213 215 213 215 215 ▼-103 ▼-32.39% 0 4 4 18 98 348 1350 213
TXO
202212
15800 Put - - - - 2120 - - 0 0 0 19 - - 1710 755
TXO
202212
16000 Call 208 211 182 185 185 ▼-86 ▼-31.73% 0 18 18 66 181 193 1240 182
TXO
202212
16000 Put - - - - 2290 - - 0 0 0 57 2180 2430 1850 770
TXO
202212
16200 Call 200 200 156 169 160 ▼-61 ▼-26.52% 0 27 27 71 156 164 1150 156
TXO
202212
16200 Put 2380 2380 2380 2380 2460 ▲+290 ▲+13.88% 0 3 3 5 2350 2590 2380 900
TXO
202212
16400 Call 138 138 138 138 138 ▼-42 ▼-23.33% 0 1 1 34 80 499 1120 138
TXO
202212
16400 Put - - - - 2640 - - 0 0 0 20 2520 2760 1550 1130
TXO
202212
16600 Call 126 126 114 114 114 ▼-36 ▼-24.00% 0 8 8 102 99 128 1250 114
TXO
202212
16600 Put - - - - 2820 - - 0 0 0 35 2700 2970 1670 990
TXO
202212
16800 Call - - - - 99 - - 1 0 1 85 25.5 110 1180 126
TXO
202212
16800 Put - - - - 3000 - - 1 0 1 22 2890 3110 2800 1090
TXO
202212
17000 Call 102 102 86 92 92 ▼-23 ▼-20.00% 1 38 39 134 78 90 1020 86
TXO
202212
17000 Put - - - - 3190 - - 1 0 1 47 3170 3310 2960 1150
TXO
202212
17200 Call 100 100 72 72 72 ▼-21 ▼-22.58% 1 14 15 147 51 189 1000 72
TXO
202212
17200 Put - - - - 3370 - - 1 0 1 7 3250 3500 3200 1420
TXO
202212
17400 Call 40.5 40.5 40.5 40.5 63 ▼-32.5 ▼-44.52% 1 1 2 91 41 189 875 40.5
TXO
202212
17400 Put - - - - 3560 - - 1 0 1 92 3560 3700 3380 1620
TXO
202212
17600 Call - - - - 55 - - 1 0 1 103 5.9 73 780 76
TXO
202212
17600 Put - - - - 3750 - - 1 0 1 0 3630 3880 3580 1560
TXO
202212
17800 Call - - - - 49 - - 0 0 0 150 27.5 64 540 63
TXO
202212
17800 Put - - - - 3940 - - 0 0 0 3 3830 4070 2940 1870
TXO
202212
18000 Call 43.5 43.5 43 43 47 ▼-7 ▼-14.00% 0 2 2 271 43 64 625 43
TXO
202212
18000 Put - - - - 4140 - - 0 0 0 1 4020 4290 3350 3350
TXO
202212
18200 Call 46 46 46 46 46 0 0% 0 4 4 320 30 159 540 46
TXO
202212
18200 Put - - - - 4340 - - 0 0 0 0 - - - -
TXO
202212
18400 Call - - - - 39.5 - - 0 0 0 370 29.5 49 480 31.5
TXO
202212
18400 Put - - - - 4530 - - 0 0 0 190 4520 4670 3360 2200
TXO
202212
18600 Call 41 41 41 41 34 ▲+1.5 ▲+3.80% 0 1 1 369 20 44 445 28
TXO
202212
18600 Put - - - - 4730 - - 0 0 0 0 4510 4880 - -
TXO
202212
18800 Call - - - - 29.5 - - 20 0 20 123 20 39.5 360 31
TXO
202212
18800 Put - - - - 4920 - - 0 0 0 0 4710 5080 - -
TXO
202212
19000 Call - - - - 25.5 - - 0 0 0 282 2.6 36 310 12
TXO
202212
19000 Put - - - - 5110 - - 0 0 0 0 4900 5270 - -
TXO
202212
19200 Call - - - - 22 - - 0 0 0 146 2.4 34 180 22
TXO
202212
19200 Put - - - - 5310 - - 0 0 0 0 5100 5460 - -
TXO
202212
19400 Call - - - - 19 - - 20 0 20 19 15 26.5 138 20
TXO
202212
19400 Put - - - - 5500 - - 0 0 0 0 5300 5660 - -
TXO
202212
19600 Call - - - - 16.5 - - 0 0 0 15 6 142 254 14
TXO
202212
19600 Put - - - - 5700 - - 0 0 0 0 5500 5860 - -
TXO
202212
19800 Call 17 17 13 14 15 ▼-5 ▼-26.32% 0 107 107 507 13.5 15 146 13
TXO
202212
19800 Put - - - - 5900 - - 0 0 0 0 5700 6060 - -
TXO
202212
20000 Call 15.5 16.5 12.5 15 15 ▼-1.5 ▼-9.09% 1 107 108 439 15 19 148 12.5
TXO
202212
20000 Put - - - - 6100 - - 0 0 0 0 5900 6260 - -
TXO
202212
20200 Call - - - - 14 - - 0 0 0 429 2 23 131 12
TXO
202212
20200 Put - - - - 6300 - - 0 0 0 0 6090 6450 - -
TXO
202212
20400 Call - - - - 13 - - 0 0 0 432 8 137 115 14
TXO
202212
20400 Put - - - - 6490 - - 0 0 0 0 6290 6650 - -
TXO
202212
20600 Call - - - - 12.5 - - 0 0 0 407 0.7 136 88 12
TXO
202212
20600 Put - - - - 6690 - - 0 0 0 0 6490 6850 - -
TXO
202212
20800 Call - - - - 11.5 - - 0 0 0 308 1 136 77 11
TXO
202212
20800 Put - - - - 6890 - - 0 0 0 0 6690 7040 - -
TXO
202212
21000 Call - - - - 11 - - 0 0 0 456 0.8 135 85 6.7
TXO
202212
21000 Put - - - - 7090 - - 0 0 0 0 6880 7240 - -
TXO
202212
21200 Call - - - - 10.5 - - 0 0 0 401 3 136 30 0.8
TXO
202212
21200 Put - - - - 7290 - - 0 0 0 0 7080 7450 - -
TXO
202212
21400 Call 10 10 10 10 10 ▼-0.5 ▼-4.76% 0 3 3 310 8.6 12 49 0.8
TXO
202212
21400 Put - - - - 7480 - - 0 0 0 0 7280 7650 - -
TXO
202303
11800 Call - - - - 2440 - - 0 0 0 0 2340 2580 - -
TXO
202303
11800 Put 333 430 333 428 428 ▲+100 ▲+30.49% 0 20 20 20 417 455 430 333
TXO
202303
12000 Call - - - - 2290 - - 0 0 0 0 2190 2430 - -
TXO
202303
12000 Put 390 390 390 390 472 ▲+21 ▲+5.69% 3 15 18 43 441 495 400 252
TXO
202303
12200 Call - - - - 2140 - - 0 0 0 0 2040 2260 - -
TXO
202303
12200 Put 498 520 495 520 520 ▲+112 ▲+27.45% 0 14 14 43 500 565 520 277
TXO
202303
12400 Call - - - - 1990 - - 0 0 0 0 1860 2130 - -
TXO
202303
12400 Put 565 565 565 565 565 ▲+116 ▲+25.84% 0 8 8 24 555 620 565 310
TXO
202303
12600 Call - - - - 1850 - - 0 0 0 0 1740 1970 - -
TXO
202303
12600 Put 625 625 625 625 625 ▲+133 ▲+27.03% 0 1 1 60 605 670 625 285
TXO
202303
12800 Call - - - - 1710 - - 0 0 0 0 1610 1830 - -
TXO
202303
12800 Put - - - - 690 - - 0 0 0 3 665 735 485 330
TXO
202303
13000 Call - - - - 1580 - - 0 0 0 2 1470 1690 2410 2410
TXO
202303
13000 Put 710 710 710 710 755 ▲+120 ▲+20.34% 0 1 1 1 725 800 710 430
TXO
202303
13200 Call - - - - 1460 - - 0 0 0 0 1410 1510 - -
TXO
202303
13200 Put - - - - 830 - - 0 0 0 4 1.1 875 575 500
TXO
202303
13400 Call - - - - 1330 - - 0 0 0 0 1210 1400 - -
TXO
202303
13400 Put - - - - 905 - - 0 0 0 8 855 940 615 453
TXO
202303
13600 Call - - - - 1220 - - 0 0 0 0 1160 - - -
TXO
202303
13600 Put 990 990 990 990 990 ▲+230 ▲+30.26% 0 1 1 4 935 1030 990 520
TXO
202303
13800 Call - - - - 1120 - - 0 0 0 0 1050 1150 - -
TXO
202303
13800 Put 1000 1000 1000 1000 1090 ▲+170 ▲+20.48% 0 1 1 14 2 1120 1000 505
TXO
202303
14000 Call 1080 1080 1030 1030 1030 ▼-150 ▼-12.71% 0 3 3 12 945 1050 1580 1030
TXO
202303
14000 Put 950 1140 950 1140 1200 ▲+240 ▲+26.67% 0 18 18 21 1110 - 1140 610
TXO
202303
14200 Call 925 925 925 925 930 ▼-135 ▼-12.74% 1 1 2 2 850 930 1050 925
TXO
202303
14200 Put 1150 1250 1150 1250 1290 ▲+270 ▲+27.55% 0 8 8 8 1200 1310 1250 760
TXO
202303
14400 Call - - - - 825 - - 1 0 1 1 760 850 940 940
TXO
202303
14400 Put 1180 1180 1180 1180 1390 ▲+90 ▲+8.26% 0 10 10 61 1310 1410 1180 850
TXO
202303
14600 Call 760 760 760 760 735 ▼-115 ▼-13.14% 0 1 1 3 670 745 1120 760
TXO
202303
14600 Put - - - - 1500 - - 0 0 0 11 1420 1520 1190 1030
TXO
202303
14800 Call 645 645 645 645 645 ▼-145 ▼-18.35% 1 1 2 2 590 670 1150 645
TXO
202303
14800 Put - - - - 1610 - - 0 0 0 4 1470 1710 1120 1100
TXO
202303
15000 Call - - - - 575 - - 0 0 0 43 520 - 1070 890
TXO
202303
15000 Put 1500 1660 1500 1660 1730 ▲+230 ▲+16.08% 0 14 14 27 1600 1840 1660 1060
TXO
202303
15200 Call 510 510 510 510 510 ▼-130 ▼-20.31% 1 1 2 14 455 525 955 510
TXO
202303
15200 Put - - - - 1870 - - 0 0 0 2 1720 1950 1070 1060
TXO
202303
15400 Call - - - - 439 - - 0 0 0 1 397 468 1090 1090
TXO
202303
15400 Put - - - - 1990 - - 1 0 1 21 1880 2100 1850 1090
TXO
202303
15600 Call - - - - 373 - - 0 0 0 31 343 407 980 725
TXO
202303
15600 Put 2050 2050 2050 2050 2130 ▲+250 ▲+13.89% 1 10 11 14 2030 2270 2050 1140
TXO
202303
15800 Call 369 373 314 314 314 ▼-108 ▼-25.59% 0 8 8 20 200 350 510 314
TXO
202303
15800 Put - - - - 2270 - - 0 0 0 20 2160 2420 1650 1240
TXO
202303
16000 Call - - - - 280 - - 1 0 1 43 280 405 695 348
TXO
202303
16000 Put - - - - 2430 - - 0 0 0 8 2330 2580 1800 1390
TXO
202303
16200 Call 307 307 307 307 235 0 0% 0 1 1 2 230 290 685 307
TXO
202303
16200 Put - - - - 2580 - - 0 0 0 0 2470 2710 - -
TXO
202303
16400 Call - - - - 202 - - 0 0 0 6 84 335 421 378
TXO
202303
16400 Put - - - - 2750 - - 0 0 0 0 2650 2870 - -
TXO
202303
16600 Call 180 180 173 173 173 ▼-82 ▼-32.16% 0 2 2 14 171 281 401 173
TXO
202303
16600 Put - - - - 2920 - - 0 0 0 0 2830 3070 - -
TXO
202303
16800 Call - - - - 156 - - 0 0 0 44 70 286 393 244
TXO
202303
16800 Put - - - - 3100 - - 0 0 0 0 - - - -
TXO
202303
17000 Call - - - - 140 - - 0 0 0 36 51 265 334 241
TXO
202303
17000 Put - - - - 3280 - - 0 0 0 0 3160 3420 - -
TXO
202303
17200 Call - - - - 126 - - 0 0 0 31 56 245 237 160
TXO
202303
17200 Put - - - - 3470 - - 0 0 0 0 3340 3610 - -
TXO
202303
17400 Call - - - - 114 - - 0 0 0 3 44.5 226 185 168
TXO
202303
17400 Put - - - - 3650 - - 0 0 0 0 3540 3770 - -
TXO
202303
17600 Call - - - - 103 - - 0 0 0 0 61 211 - -
TXO
202303
17600 Put - - - - 3840 - - 0 0 0 0 3720 3950 - -
TXO
202303
17800 Call - - - - 93 - - 0 0 0 3 14.5 200 145 134
TXO
202303
17800 Put - - - - 4030 - - 0 0 0 0 3810 4170 - -
TXO
202303
18000 Call - - - - 85 - - 0 0 0 96 65 85 170 80
TXO
202303
18000 Put - - - - 4220 - - 0 0 0 0 4000 4360 - -
TXO
202303
18200 Call - - - - 77 - - 0 0 0 3 20.5 191 116 86
TXO
202303
18200 Put - - - - 4410 - - 0 0 0 0 4190 4550 - -
TXO
202303
18400 Call - - - - 70 - - 0 0 0 24 7.1 184 91 72
TXO
202303
18400 Put - - - - 4600 - - 0 0 0 0 4380 4740 - -
TXO
202303
18600 Call - - - - 64 - - 1 0 1 45 11 74 79 50
TXO
202303
18600 Put - - - - 4790 - - 0 0 0 0 4570 4940 - -
TXO
202303
18800 Call 58 58 58 58 58 0 0% 0 1 1 82 4.9 171 68 58
TXO
202303
18800 Put - - - - 4990 - - 0 0 0 0 4770 5130 - -
TXO
202303
19000 Call - - - - 51 - - 0 0 0 191 30 167 62 41
TXO
202303
19000 Put - - - - 5180 - - 0 0 0 0 4960 5320 - -
TXO
202303
19200 Call - - - - 44 - - 0 0 0 330 32 54 58 15.5
TXO
202303
19200 Put - - - - 5370 - - 0 0 0 0 5160 5520 - -
                    小計: 278534 631015 909549 468293        
*成交量與未沖銷契約量均含鉅額交易成交之契約
聚財資訊股份有限公司 版權所有© wearn.com All Rights Reserved. TEL:02-82287755 商城客服時間:台北週一至週五9:00~12:00、13:00~18:00 [ 聯絡客服 ]