線上講堂 購物商城 暢銷排行 實體課程 影音頻道 台股資訊 指標選股 時事新聞 全球財經 書籍出版
 
群益期貨開戶 群益外匯開戶
焦點
主題
最新
台股
商城
券商
投顧
海外
新聞
選擇權 

法人

台指選

電子選

金融選

 

大額

台指選

電子選

金融選

支撐壓力

Put/Call比

台指選擇權收盤行情表

112年02月06日
臺指選擇權(TXO) 行情表
契約
到期月份
(週別)
履約價
買賣權
開盤價
最高價
最低價
最後
成交價
結算價
漲跌價
漲跌%
 *盤後交易時段成交量 *一般交易時段成交量 *合計成交量
*未沖銷
契約量
最後最佳買價
最後最佳賣價
歷史最高價
歷史最低價
TXO
202302W2
 13400 Call - - - - 2020 - - 0 0 0 1 2000 2030 1890 1890
TXO
202302W2
 13400 Put - - - - 0.1 - - 0 0 0 140 - 0.6 0.5 0.4
TXO
202302W2
 13500 Call - - - - 1920 - - 0 0 0 0 1900 1930 - -
TXO
202302W2
 13500 Put - - - - 0.1 - - 0 0 0 5 - 4.9 7.2 2.1
TXO
202302W2
 13600 Call - - - - 1820 - - 0 0 0 0 1800 1830 - -
TXO
202302W2
 13600 Put - - - - 0.1 - - 0 0 0 0 - 4.9 - -
TXO
202302W2
 13700 Call - - - - 1720 - - 0 0 0 0 1700 1730 - -
TXO
202302W2
 13700 Put - - - - 0.1 - - 0 0 0 11 - 5.3 1.5 0.6
TXO
202302W2
 13800 Call - - - - 1620 - - 0 0 0 0 1600 1630 - -
TXO
202302W2
 13800 Put - - - - 0.1 - - 0 0 0 32 - 6 5 0.6
TXO
202302W2
 13900 Call - - - - 1520 - - 0 0 0 1 1500 1530 1410 1410
TXO
202302W2
 13900 Put - - - - 0.1 - - 0 0 0 1 - 10.5 1 1
TXO
202302W2
 14000 Call - - - - 1420 - - 0 0 0 0 1400 1430 - -
TXO
202302W2
 14000 Put - - - - 0.1 - - 0 0 0 80 - 5 12 0.8
TXO
202302W2
 14100 Call - - - - 1320 - - 0 0 0 0 1300 1330 - -
TXO
202302W2
 14100 Put - - - - 0.1 - - 0 0 0 168 - 5.3 4.8 0.6
TXO
202302W2
 14200 Call - - - - 1220 - - 0 0 0 0 1200 1230 - -
TXO
202302W2
 14200 Put 0.2 0.2 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 21 20 41 479 - 1 5 0.1
TXO
202302W2
 14300 Call - - - - 1120 - - 0 0 0 1 1100 1130 1030 1030
TXO
202302W2
 14300 Put 0.2 0.2 0.2 0.2 0.2 ▼-0.2 ▼-50.00% 2 1 3 273 0.1 0.7 6 0.2
TXO
202302W2
 14400 Call - - - - 1020 - - 0 0 0 0 1000 1030 - -
TXO
202302W2
 14400 Put 0.4 0.4 0.2 0.2 0.2 ▼-0.4 ▼-66.67% 21 18 39 1218 - 1.9 7 0.2
TXO
202302W2
 14500 Call - - - - 920 - - 0 0 0 0 835 925 910 895
TXO
202302W2
 14500 Put 0.3 0.6 0.2 0.2 0.2 ▼-0.5 ▼-71.43% 75 47 122 1667 - 0.6 30 0.2
TXO
202302W2
 14550 Call - - - - 870 - - 0 0 0 0 850 875 - -
TXO
202302W2
 14550 Put 0.3 0.3 0.2 0.2 0.2 ▼-0.5 ▼-71.43% 109 15 124 1630 - 1.3 12 0.2
TXO
202302W2
 14600 Call - - - - 820 - - 1 0 1 3 735 825 965 720
TXO
202302W2
 14600 Put 1.5 1.5 0.3 0.4 0.4 ▼-0.3 ▼-42.86% 80 18 98 1167 0.2 1.1 30 0.3
TXO
202302W2
 14650 Call - - - - 770 - - 0 0 0 0 750 775 - -
TXO
202302W2
 14650 Put 0.5 0.5 0.4 0.4 0.4 ▼-0.4 ▼-50.00% 5 30 35 532 0.3 0.9 19.5 0.4
TXO
202302W2
 14700 Call - - - - 720 - - 1 0 1 3 635 725 865 760
TXO
202302W2
 14700 Put 0.6 0.8 0.4 0.5 0.5 ▼-0.4 ▼-44.44% 50 45 95 866 0.5 0.9 19.5 0.4
TXO
202302W2
 14750 Call - - - - 670 - - 0 0 0 2 650 675 845 845
TXO
202302W2
 14750 Put 1.1 1.1 0.5 0.6 0.6 ▼-0.5 ▼-45.45% 29 183 212 822 0.3 0.8 23 0.5
TXO
202302W2
 14800 Call 630 630 610 610 620 ▼-180 ▼-22.78% 1 3 4 11 525 625 765 510
TXO
202302W2
 14800 Put 0.8 1.4 0.5 0.5 0.8 ▼-0.8 ▼-61.54% 393 407 800 2248 0.5 1.1 30.5 0.5
TXO
202302W2
 14850 Call - - - - 570 - - 0 0 0 1 472 575 585 585
TXO
202302W2
 14850 Put 1.4 1.6 0.6 1 1 ▼-0.5 ▼-33.33% 121 152 273 1460 1 1.2 37 0.6
TXO
202302W2
 14900 Call - - - - 520 - - 0 0 0 34 423 525 725 420
TXO
202302W2
 14900 Put 1.8 2 0.9 1.5 1.5 ▼-0.3 ▼-16.67% 582 616 1198 3418 0.8 1.4 58 0.9
TXO
202302W2
 14950 Call - - - - 473 - - 2 0 2 21 377 477 630 458
TXO
202302W2
 14950 Put 2.1 2.5 1.1 1.8 1.8 ▼-0.6 ▼-25.00% 547 910 1457 3187 1 1.8 55 1.1
TXO
202302W2
 15000 Call 500 500 408 408 424 ▼-182 ▼-30.85% 15 202 217 195 328 426 635 321
TXO
202302W2
 15000 Put 2.5 3.5 1.6 2.7 2.7 ▼-0.5 ▼-15.63% 1199 1913 3112 5537 2.6 2.7 68 1.6
TXO
202302W2
 15050 Call - - - - 375 - - 0 0 0 77 279 378 610 319
TXO
202302W2
 15050 Put 3.5 4.7 2.2 3.7 3.7 ▼-0.3 ▼-7.50% 594 1776 2370 3705 3.4 4 81 2.1
TXO
202302W2
 15100 Call 377 397 317 317 326 ▼-173 ▼-35.31% 7 36 43 98 231 330 570 250
TXO
202302W2
 15100 Put 5.5 7 3.3 5.4 5.4 ▼-0.1 ▼-1.82% 1472 6812 8284 6219 5.4 5.9 98 2.9
TXO
202302W2
 15150 Call 315 315 271 279 279 ▼-164 ▼-37.02% 6 27 33 93 184 283 525 214
TXO
202302W2
 15150 Put 6.7 10.5 5.1 8.5 8.5 ▲+0.9 ▲+11.84% 1808 5466 7274 5299 8.1 9 116 4
TXO
202302W2
 15200 Call 313 313 219 232 232 ▼-166 ▼-41.71% 117 584 701 401 208 234 456 179
TXO
202302W2
 15200 Put 10.5 16 8.5 14 14 ▲+3.5 ▲+33.33% 4305 9194 13499 9760 13.5 14 136 6
TXO
202302W2
 15250 Call 233 243 177 185 192 ▼-164 ▼-46.99% 18 262 280 246 176 277 423 151
TXO
202302W2
 15250 Put 15 23 11 21.5 21.5 ▲+7 ▲+48.28% 4834 6217 11051 5870 20.5 21.5 153 8.5
TXO
202302W2
 15300 Call 233 233 137 147 147 ▼-158 ▼-51.80% 205 3184 3389 819 143 147 380 127
TXO
202302W2
 15300 Put 20 34 19.5 31.5 31.5 ▲+11 ▲+53.66% 9299 14063 23362 9559 31 32 181 12
TXO
202302W2
 15350 Call 182 184 103 111 111 ▼-155 ▼-58.27% 484 2730 3214 1407 110 112 340 103
TXO
202302W2
 15350 Put 28.5 49.5 28.5 46.5 46.5 ▲+18.5 ▲+66.07% 7430 14585 22015 5457 46 46.5 198 17.5
TXO
202302W2
 15400 Call 145 150 74 80 80 ▼-142 ▼-63.96% 2153 10272 12425 2928 79 81 296 74
TXO
202302W2
 15400 Put 42 70 41 67 67 ▲+29 ▲+76.32% 13400 21392 34792 7706 66 67 240 25.5
TXO
202302W2
 15450 Call 115 119 51 56 56 ▼-130 ▼-69.89% 3198 14284 17482 4039 55 57 257 51
TXO
202302W2
 15450 Put 56 97 56 92 92 ▲+41 ▲+80.39% 12032 15313 27345 3647 91 92 275 35
TXO
202302W2
 15500 Call 90 90 33 37.5 37.5 ▼-112.5 ▼-75.00% 6241 22062 28303 6848 36.5 37.5 216 33
TXO
202302W2
 15500 Put 77 130 76 122 122 ▲+57 ▲+87.69% 13185 14800 27985 4248 122 124 315 45.5
TXO
202302W2
 15550 Call 69 69 20 23 23 ▼-97 ▼-80.83% 8731 17897 26628 5215 22.5 23.5 181 20
TXO
202302W2
 15550 Put 102 167 101 159 159 ▲+74 ▲+87.06% 12848 7536 20384 2423 158 160 311 60
TXO
202302W2
 15600 Call 45 45 11.5 13.5 13.5 ▼-79.5 ▼-85.48% 16205 22106 38311 9545 12.5 13.5 150 11.5
TXO
202302W2
 15600 Put 130 209 130 199 199 ▲+91 ▲+84.26% 12746 5877 18623 2276 199 200 393 76
TXO
202302W2
 15650 Call 33 33 6.3 7.4 7.4 ▼-62.6 ▼-89.43% 11224 14567 25791 8641 7.1 7.5 120 6.3
TXO
202302W2
 15650 Put 162 251 162 241 241 ▲+106 ▲+78.52% 3579 2468 6047 830 235 244 388 97
TXO
202302W2
 15700 Call 21 21 3.6 4.2 4.2 ▼-47.8 ▼-91.92% 16875 16715 33590 10972 4 4.3 148 3.6
TXO
202302W2
 15700 Put 202 299 202 290 290 ▲+125 ▲+75.76% 3006 851 3857 865 281 291 470 120
TXO
202302W2
 15750 Call 13.5 14.5 2.3 2.7 2.7 ▼-34.3 ▼-92.70% 9961 9497 19458 6032 2.6 2.9 73 2.3
TXO
202302W2
 15750 Put 255 346 255 334 334 ▲+135 ▲+67.84% 991 228 1219 209 326 427 476 151
TXO
202302W2
 15800 Call 6 6.9 1.7 1.9 1.9 ▼-22.6 ▼-92.24% 10854 10326 21180 6574 1.8 1.9 80 1.7
TXO
202302W2
 15800 Put 282 391 282 379 381 ▲+139 ▲+57.92% 335 256 591 228 295 399 535 181
TXO
202302W2
 15850 Call 4.8 4.9 1.2 1.4 1.4 ▼-15.1 ▼-91.52% 5114 8070 13184 5731 1.1 1.3 40.5 1.2
TXO
202302W2
 15850 Put 359 445 359 431 431 ▲+152 ▲+54.48% 210 25 235 79 426 442 450 228
TXO
202302W2
 15900 Call 3 3 0.9 1 1 ▼-9.5 ▼-90.48% 3290 6547 9837 5867 1 1.1 31 0.9
TXO
202302W2
 15900 Put 420 486 420 486 480 ▲+161 ▲+49.54% 73 137 210 201 476 575 600 265
TXO
202302W2
 15950 Call 1.5 1.7 0.7 0.8 0.8 ▼-6 ▼-88.24% 1231 4650 5881 2163 0.5 0.9 20.5 0.7
TXO
202302W2
 15950 Put 480 510 480 500 530 ▲+128 ▲+34.41% 7 6 13 37 525 625 575 320
TXO
202302W2
 16000 Call 1.2 1.3 0.6 0.6 0.6 ▼-3.7 ▼-86.05% 1556 4171 5727 4793 0.6 0.7 18 0.6
TXO
202302W2
 16000 Put 545 585 525 585 580 ▲+166 ▲+39.62% 22 4 26 99 575 605 595 350
TXO
202302W2
 16050 Call 1.1 1.1 0.4 0.4 0.4 ▼-2.7 ▼-87.10% 311 442 753 973 0.4 0.6 4.5 0.4
TXO
202302W2
 16050 Put - - - - 630 - - 0 0 0 20 625 650 466 466
TXO
202302W2
 16100 Call 0.7 0.9 0.4 0.5 0.4 ▼-1.8 ▼-78.26% 680 577 1257 3784 0.3 0.5 11.5 0.4
TXO
202302W2
 16100 Put 640 640 640 640 680 ▲+125 ▲+24.27% 4 1 5 7 675 775 640 486
TXO
202302W2
 16200 Call 0.6 0.6 0.2 0.4 0.4 ▼-0.9 ▼-69.23% 137 232 369 2488 0.3 0.5 7.6 0.2
TXO
202302W2
 16200 Put - - - - 780 - - 1 0 1 8 775 875 870 580
TXO
202302W2
 16300 Call 0.4 0.5 0.2 0.3 0.3 ▼-0.4 ▼-57.14% 74 517 591 1253 0.2 0.4 4.6 0.2
TXO
202302W2
 16300 Put - - - - 880 - - 0 0 0 6 875 975 925 650
TXO
202302W2
 16400 Call 0.5 0.5 0.1 0.1 0.2 ▼-0.4 ▼-80.00% 1 723 724 164 - 0.4 2.5 0.1
TXO
202302W2
 16400 Put - - - - 980 - - 0 0 0 0 975 1000 - -
TXO
202302W2
 16500 Call 0.2 0.2 0.2 0.2 0.2 0 0% 103 606 709 192 - 0.6 1.7 0.2
TXO
202302W2
 16500 Put - - - - 1080 - - 0 0 0 0 1070 1100 - -
TXO
202302W2
 16600 Call - - - - 0.1 - - 0 0 0 2 - 3.4 0.9 0.3
TXO
202302W2
 16600 Put - - - - 1180 - - 0 0 0 0 1170 1200 - -
TXO
202302W2
 16700 Call - - - - 0.1 - - 0 0 0 0 - 3.4 - -
TXO
202302W2
 16700 Put - - - - 1280 - - 0 0 0 0 1270 1300 - -
TXO
202302W2
 16800 Call - - - - 0.1 - - 0 0 0 0 - 2.8 - -
TXO
202302W2
 16800 Put - - - - 1380 - - 0 0 0 0 1370 1400 - -
TXO
202302W2
 16900 Call - - - - 0.1 - - 0 0 0 0 - 3.9 - -
TXO
202302W2
 16900 Put - - - - 1480 - - 0 0 0 0 1470 1500 - -
TXO
202302W2
 17000 Call 12.5 12.5 12.5 12.5 0.1 ▲+12.4 - 0 1 1 1 - 0.7 12.5 12.5
TXO
202302W2
 17000 Put - - - - 1580 - - 0 0 0 1 1570 1600 1440 1440
TXO
202302W2
 17100 Call - - - - 0.1 - - 0 0 0 0 - 1.4 - -
TXO
202302W2
 17100 Put - - - - 1680 - - 0 0 0 0 1670 1700 - -
TXO
202302W2
 17200 Call 0.1 10 0.1 0.7 0.1 ▲+0.6 - 0 9 9 8 - 0.6 10 0.1
TXO
202302W2
 17200 Put - - - - 1780 - - 0 0 0 0 1770 1800 - -
TXO
202302
11900 Call 3540 3540 3520 3520 3510 ▼-160 ▼-4.35% 0 2 2 851 3490 3510 3690 2450
TXO
202302
11900 Put - - - - 0.1 - - 8 0 8 1087 0.1 3.9 17.5 0.2
TXO
202302
12000 Call - - - - 3410 - - 0 0 0 22 3390 3410 3430 2160
TXO
202302
12000 Put - - - - 0.1 - - 6 0 6 814 - 5.6 29.5 0.2
TXO
202302
12100 Call - - - - 3310 - - 0 0 0 69 3290 3310 3310 2250
TXO
202302
12100 Put - - - - 0.1 - - 0 0 0 203 - 4 32.5 0.4
TXO
202302
12200 Call - - - - 3210 - - 0 0 0 6 3190 3220 3250 1960
TXO
202302
12200 Put - - - - 0.1 - - 0 0 0 321 - 7.8 72 0.3
TXO
202302
12300 Call - - - - 3110 - - 0 0 0 1 3090 3120 2050 2050
TXO
202302
12300 Put - - - - 0.1 - - 0 0 0 131 - 2 107 0.3
TXO
202302
12400 Call - - - - 3010 - - 0 0 0 84 2990 3010 3000 1780
TXO
202302
12400 Put - - - - 0.1 - - 0 0 0 135 0.1 2 103 0.9
TXO
202302
12500 Call - - - - 2910 - - 0 0 0 3 2890 2920 2170 1860
TXO
202302
12500 Put 0.2 0.2 0.2 0.2 0.2 ▼-0.3 ▼-60.00% 0 10 10 375 0.1 2 111 0.2
TXO
202302
12600 Call - - - - 2810 - - 0 0 0 0 2790 2820 1760 1590
TXO
202302
12600 Put 0.6 0.6 0.6 0.6 0.2 0 0% 0 4 4 225 - 2 130 0.4
TXO
202302
12700 Call - - - - 2710 - - 0 0 0 1 2690 2720 1670 1240
TXO
202302
12700 Put 0.5 0.5 0.2 0.2 0.2 ▼-0.4 ▼-66.67% 5 27 32 173 - 2 120 0.2
TXO
202302
12800 Call - - - - 2610 - - 0 0 0 0 2590 2620 1570 1410
TXO
202302
12800 Put 0.3 0.3 0.3 0.3 0.3 ▼-0.4 ▼-57.14% 5 28 33 771 - 10 132 0.3
TXO
202302
12900 Call - - - - 2510 - - 0 0 0 2 2490 2520 1320 1170
TXO
202302
12900 Put 1 1 0.3 0.3 0.3 ▼-0.4 ▼-57.14% 2 25 27 289 - 1.5 173 0.3
TXO
202302
13000 Call - - - - 2410 - - 0 0 0 1 2390 2420 1380 1060
TXO
202302
13000 Put 0.6 0.6 0.3 0.3 0.3 ▼-0.4 ▼-57.14% 7 21 28 2969 0.3 0.7 163 0.3
TXO
202302
13100 Call - - - - 2310 - - 0 0 0 3 2290 2320 2320 1130
TXO
202302
13100 Put 0.5 0.5 0.5 0.5 0.4 ▼-0.3 ▼-37.50% 5 42 47 464 0.3 2.1 184 0.4
TXO
202302
13200 Call - - - - 2210 - - 0 0 0 0 2190 2220 - -
TXO
202302
13200 Put 1 1 0.4 0.4 0.4 ▼-0.5 ▼-55.56% 7 31 38 464 0.3 2.5 150 0.4
TXO
202302
13300 Call - - - - 2110 - - 0 0 0 3 2090 2120 2050 910
TXO
202302
13300 Put 1 1 1 1 1 0 0% 0 1 1 791 0.4 2 202 0.5
TXO
202302
13400 Call - - - - 2010 - - 0 0 0 0 1990 2020 1430 1370
TXO
202302
13400 Put - - - - 1 - - 5 0 5 447 0.5 1 202 1
TXO
202302
13500 Call - - - - 1910 - - 0 0 0 3 1890 1920 1370 805
TXO
202302
13500 Put 1 1.1 0.7 1.1 1.1 ▼-0.2 ▼-15.38% 22 115 137 1002 0.6 1.2 226 0.7
TXO
202302
13600 Call - - - - 1810 - - 0 0 0 0 1790 1820 1230 570
TXO
202302
13600 Put 1 1 1 1 1.2 ▼-1 ▼-50.00% 4 1 5 879 0.7 1.3 266 1
TXO
202302
13700 Call - - - - 1710 - - 0 0 0 2 1690 1720 1620 570
TXO
202302
13700 Put 1.3 1.3 1.3 1.3 1.3 ▼-0.7 ▼-35.00% 0 1 1 862 0.9 1.2 289 1.3
TXO
202302
13800 Call - - - - 1610 - - 0 0 0 14 1590 1620 1700 438
TXO
202302
13800 Put 1.7 1.7 1.2 1.7 1.3 ▼-0.3 ▼-15.00% 15 3 18 616 0.7 1.5 341 1.2
TXO
202302
13900 Call - - - - 1510 - - 1 0 1 75 1490 1510 1710 377
TXO
202302
13900 Put 2 2 1.3 1.3 1.3 ▼-0.9 ▼-40.91% 22 43 65 574 1.2 1.5 356 1.3
TXO
202302
14000 Call 1440 1440 1430 1430 1410 ▼-150 ▼-9.49% 0 4 4 87 1390 1410 1590 318
TXO
202302
14000 Put 2.6 2.7 1.5 2 2 ▼-0.7 ▼-25.93% 51 128 179 2457 1.5 2 410 1.5
TXO
202302
14100 Call - - - - 1310 - - 0 0 0 63 1290 1320 1460 270
TXO
202302
14100 Put 2.2 2.9 1.3 2 2 ▼-1.1 ▼-35.48% 83 98 181 1616 0.6 2.2 447 1.3
TXO
202302
14200 Call 1280 1280 1220 1220 1210 ▼-160 ▼-11.59% 3 5 8 90 1200 1220 1430 224
TXO
202302
14200 Put 3.7 3.7 2.1 2.6 2.6 ▼-0.9 ▼-25.71% 33 479 512 2764 1 2.8 515 2.1
TXO
202302
14300 Call - - - - 1110 - - 0 0 0 123 1090 1120 1290 182
TXO
202302
14300 Put 3.8 4.5 2.9 3.3 3.3 ▼-1.1 ▼-25.00% 16 941 957 4743 2.9 3.5 560 2.9
TXO
202302
14400 Call 1050 1050 1050 1050 1010 ▼-140 ▼-11.76% 0 1 1 252 900 1020 1200 150
TXO
202302
14400 Put 4.4 6 3.7 4.4 4.4 ▼-0.8 ▼-15.38% 95 1186 1281 2376 3.8 4.5 610 3.7
TXO
202302
14500 Call 905 905 905 905 915 ▼-185 ▼-16.97% 2 1 3 354 805 915 1150 118
TXO
202302
14500 Put 7 8 5.1 6.2 6.2 ▼-0.7 ▼-10.14% 446 3305 3751 10909 6.1 6.3 690 5.1
TXO
202302
14600 Call 850 860 815 860 815 ▼-130 ▼-13.13% 2 9 11 1458 800 825 1030 93
TXO
202302
14600 Put 9 10.5 7 8.6 8.6 ▲+0.3 ▲+3.61% 67 521 588 4252 8.3 8.7 705 7
TXO
202302
14700 Call 765 785 720 720 720 ▼-170 ▼-19.10% 4 20 24 1164 705 730 955 74
TXO
202302
14700 Put 11 14 9.8 12 12 ▲+1 ▲+9.09% 410 905 1315 3377 9.2 13 775 9.1
TXO
202302
14800 Call 675 685 620 620 620 ▼-180 ▼-22.50% 5 94 99 1187 610 635 860 56
TXO
202302
14800 Put 15 19.5 14 17.5 17.5 ▲+3 ▲+20.69% 512 929 1441 4207 14.5 18 905 11
TXO
202302
14850 Call - - - - 580 - - 2 0 2 8 565 590 800 540
TXO
202302
14850 Put 18 23 17 21 21 ▲+2.5 ▲+13.51% 62 319 381 621 21 21.5 59 16
TXO
202302
14900 Call 590 590 545 570 530 ▼-140 ▼-19.72% 10 10 20 571 520 545 760 43
TXO
202302
14900 Put 25 27.5 21 25 25 ▲+4.5 ▲+21.95% 228 1660 1888 3636 25 26 940 17.5
TXO
202302
14950 Call 520 520 475 489 489 ▼-171 ▼-25.91% 14 10 24 37 471 496 690 458
TXO
202302
14950 Put 23 33.5 23 31 31 ▲+7.5 ▲+31.91% 70 588 658 725 30.5 31.5 78 20
TXO
202302
15000 Call 530 530 433 435 439 ▼-175 ▼-28.69% 76 99 175 1351 432 453 670 33
TXO
202302
15000 Put 30 40.5 29 37 37 ▲+8 ▲+27.59% 1317 2330 3647 3980 38 39 1110 22
TXO
202302
15050 Call 431 436 431 431 403 ▼-134 ▼-23.72% 7 5 12 13 391 412 610 400
TXO
202302
15050 Put 43 48 38 46 46 ▲+13 ▲+39.39% 140 778 918 1012 38.5 46.5 102 27.5
TXO
202302
15100 Call 410 429 350 356 356 ▼-169 ▼-32.19% 81 276 357 1407 350 371 595 25
TXO
202302
15100 Put 44 58 44 55 55 ▲+16.5 ▲+42.86% 982 2089 3071 2866 53 56 1080 32.5
TXO
202302
15150 Call 380 380 341 351 323 ▼-125 ▼-26.26% 5 4 9 7 312 362 520 341
TXO
202302
15150 Put 59 69 54 66 66 ▲+20.5 ▲+45.05% 243 957 1200 1339 57 67 134 14
TXO
202302
15200 Call 374 374 276 285 285 ▼-149 ▼-34.33% 121 247 368 1269 278 296 505 20
TXO
202302
15200 Put 65 83 64 79 79 ▲+26 ▲+49.06% 1421 3231 4652 3378 79 84 1070 45
TXO
202302
15250 Call 292 302 258 268 252 ▼-131 ▼-32.83% 8 82 90 107 240 261 439 232
TXO
202302
15250 Put 78 98 75 95 95 ▲+31 ▲+48.44% 742 1089 1831 1766 94 97 172 53
TXO
202302
15300 Call 250 274 208 218 218 ▼-137 ▼-38.59% 146 1007 1153 1982 209 220 412 15.5
TXO
202302
15300 Put 86 117 86 112 112 ▲+37 ▲+49.33% 1479 2307 3786 2484 111 115 680 60
TXO
202302
15350 Call 232 236 179 191 191 ▼-133 ▼-41.05% 74 345 419 222 183 228 370 172
TXO
202302
15350 Put 109 138 108 132 132 ▲+45 ▲+51.72% 471 1544 2015 1109 130 134 219 69
TXO
202302
15400 Call 225 225 152 160 160 ▼-125 ▼-43.86% 479 1298 1777 3287 155 161 344 13
TXO
202302
15400 Put 124 160 121 154 154 ▲+52 ▲+50.98% 1323 2521 3844 3073 153 155 805 80
TXO
202302
15450 Call 189 190 128 135 135 ▼-119 ▼-46.85% 124 982 1106 483 128 138 306 128
TXO
202302
15450 Put 137 186 137 181 181 ▲+63 ▲+53.39% 124 507 631 817 170 186 252 99
TXO
202302
15500 Call 170 170 106 113 113 ▼-105 ▼-48.17% 1593 2955 4548 3697 112 114 272 11
TXO
202302
15500 Put 159 215 159 207 207 ▲+69 ▲+50.00% 656 1826 2482 1915 203 215 1530 110
TXO
202302
15550 Call 136 137 87 93 93 ▼-95 ▼-50.53% 301 1686 1987 984 92 96 237 87
TXO
202302
15550 Put 190 245 190 236 236 ▲+77 ▲+48.43% 419 353 772 425 225 247 278 133
TXO
202302
15600 Call 121 121 72 76 76 ▼-87 ▼-53.37% 1273 3772 5045 4495 73 77 245 8
TXO
202302
15600 Put 216 279 216 273 273 ▲+93 ▲+51.67% 1436 720 2156 1516 257 275 1010 148
TXO
202302
15650 Call 95 95 57 62 62 ▼-76 ▼-55.07% 354 2120 2474 1294 58 62 179 57
TXO
202302
15650 Put 256 314 256 305 305 ▲+97 ▲+46.63% 59 109 168 88 295 317 332 175
TXO
202302
15700 Call 83 83 45.5 48 48 ▼-68 ▼-58.62% 1169 3403 4572 3853 47 50 234 6.9
TXO
202302
15700 Put 299 350 290 348 348 ▲+111 ▲+46.84% 246 131 377 356 333 354 820 195
TXO
202302
15750 Call 68 68 35.5 39.5 39.5 ▼-58.5 ▼-59.69% 710 1850 2560 3393 38 40 132 35.5
TXO
202302
15750 Put 313 371 313 371 382 ▲+104 ▲+38.95% 101 58 159 49 373 394 371 227
TXO
202302
15800 Call 50 55 27.5 30.5 30.5 ▼-49.5 ▼-61.88% 2072 3982 6054 6558 29.5 30.5 142 5.8
TXO
202302
15800 Put 374 435 374 418 418 ▲+119 ▲+39.80% 66 54 120 158 415 436 1830 255
TXO
202302
15850 Call 40.5 40.5 21.5 23 23 ▼-45 ▼-66.18% 464 1986 2450 1648 21 23.5 93 21.5
TXO
202302
15850 Put 445 450 445 450 466 ▲+113 ▲+33.53% 3 2 5 8 458 479 450 300
TXO
202302
15900 Call 34.5 34.5 17 17.5 17.5 ▼-36.5 ▼-67.59% 1686 3294 4980 7134 17 18 122 5.5
TXO
202302
15900 Put 450 510 450 482 510 ▲+112 ▲+30.27% 33 25 58 70 500 525 935 323
TXO
202302
15950 Call 20 24.5 13 14 14 ▼-29.5 ▼-67.82% 359 1338 1697 1391 13.5 14 52 13
TXO
202302
15950 Put 515 525 515 525 555 ▲+120 ▲+29.63% 0 2 2 4 545 570 525 375
TXO
202302
16000 Call 21.5 22 9 11 11 ▼-24 ▼-68.57% 1542 5873 7415 7324 10.5 12 149 4.1
TXO
202302
16000 Put 530 615 530 615 605 ▲+161 ▲+35.46% 61 22 83 70 590 620 1660 392
TXO
202302
16050 Call 12.5 14 8 8.5 8.5 ▼-19.5 ▼-69.64% 289 945 1234 1177 7.5 8.7 32 8
TXO
202302
16050 Put - - - - 655 - - 2 0 2 2 640 665 510 510
TXO
202302
16100 Call 13.5 13.5 6.3 6.8 6.8 ▼-15.2 ▼-69.09% 414 2562 2976 3723 6.4 7.2 106 3.7
TXO
202302
16100 Put 605 675 605 675 700 ▲+135 ▲+25.00% 10 6 16 46 690 715 1760 472
TXO
202302
16200 Call 8.8 8.8 4.4 4.6 4.6 ▼-8.9 ▼-65.93% 436 2516 2952 1788 4.5 5.3 107 3.3
TXO
202302
16200 Put 755 755 755 755 800 ▲+125 ▲+19.84% 5 2 7 12 785 810 1860 625
TXO
202302
16300 Call 3.9 4.9 3.1 3.1 3.1 ▼-5.4 ▼-63.53% 198 651 849 2499 3 4.1 92 3.1
TXO
202302
16300 Put 845 860 845 860 900 ▲+135 ▲+18.62% 5 3 8 7 885 910 1960 700
TXO
202302
16400 Call 3.5 3.5 2.6 2.8 2.7 ▼-3 ▼-51.72% 104 179 283 972 - 2.7 73 2.6
TXO
202302
16400 Put - - - - 1000 - - 0 0 0 2 985 1010 2060 780
TXO
202302
16500 Call 1.8 2.4 1.7 1.8 1.8 ▼-2.2 ▼-55.00% 108 350 458 1371 1.6 1.9 150 0.1
TXO
202302
16500 Put 1050 1050 1050 1050 1090 ▲+125 ▲+13.51% 2 1 3 8 1080 1110 2160 865
TXO
202302
16600 Call 1.5 1.6 1.3 1.5 1.5 ▼-1.7 ▼-53.13% 2 208 210 1344 0.2 1.5 180 1.3
TXO
202302
16600 Put - - - - 1190 - - 0 0 0 1 1180 1210 2260 2260
TXO
202302
16700 Call 1.1 1.1 1.1 1.1 1.1 ▼-1 ▼-47.62% 8 2 10 1105 0.3 1.3 170 1.1
TXO
202302
16700 Put - - - - 1290 - - 0 0 0 1 1280 1310 2360 2360
TXO
202302
16800 Call - - - - 0.9 - - 0 0 0 957 0.3 1.3 29 1.2
TXO
202302
16800 Put - - - - 1390 - - 0 0 0 50 1380 1410 2460 1370
TXO
202302
16900 Call 2.3 2.3 2.3 2.3 0.8 ▲+1 ▲+76.92% 0 2 2 749 0.2 1.3 3.6 0.9
TXO
202302
16900 Put - - - - 1490 - - 0 0 0 336 1480 1510 2560 1450
TXO
202302
17000 Call - - - - 0.8 - - 21 0 21 467 - 6 30 0.1
TXO
202302
17000 Put - - - - 1590 - - 0 0 0 1 1580 1610 2660 2660
TXO
202302
17100 Call - - - - 0.8 - - 0 0 0 218 - 6 18 0.1
TXO
202302
17100 Put 1660 1660 1660 1660 1690 ▲+140 ▲+9.21% 0 1 1 23 1680 1710 3000 1660
TXO
202302
17200 Call - - - - 0.8 - - 0 0 0 246 - 5.9 35 1.8
TXO
202302
17200 Put - - - - 1790 - - 0 0 0 40 1780 1810 2860 1770
TXO
202302
17300 Call - - - - 0.8 - - 0 0 0 463 - 5.8 14.5 0.1
TXO
202302
17300 Put - - - - 1890 - - 0 0 0 517 1880 1910 2960 1840
TXO
202302
17400 Call - - - - 0.8 - - 0 0 0 0 - 5.8 - -
TXO
202302
17400 Put - - - - 1990 - - 0 0 0 0 1980 2010 - -
TXO
202302
17500 Call - - - - 0.7 - - 0 0 0 0 - 5.7 - -
TXO
202302
17500 Put - - - - 2090 - - 0 0 0 0 2080 2110 - -
TXO
202302
17600 Call - - - - 0.6 - - 0 0 0 0 - 2 - -
TXO
202302
17600 Put - - - - 2190 - - 0 0 0 0 2180 2210 - -
TXO
202302
17700 Call - - - - 0.5 - - 0 0 0 0 - 5.4 - -
TXO
202302
17700 Put - - - - 2290 - - 0 0 0 0 2280 2310 - -
TXO
202302
17800 Call - - - - 0.4 - - 0 0 0 1 - 5.4 0.2 0.2
TXO
202302
17800 Put - - - - 2390 - - 0 0 0 0 2380 2410 - -
TXO
202302
17900 Call 1 1 1 1 0.3 ▲+0.9 - 0 2 2 4 - 5.4 1 0.2
TXO
202302
17900 Put - - - - 2490 - - 0 0 0 0 2480 2510 - -
TXO
202302
18000 Call - - - - 0.2 - - 0 0 0 0 - 5.4 - -
TXO
202302
18000 Put - - - - 2590 - - 0 0 0 0 2580 2610 - -
TXO
202303
10000 Call 5440 5440 5440 5440 5370 ▼-110 ▼-1.98% 0 1 1 1 5350 5400 5440 4100
TXO
202303
10000 Put 0.7 1.5 0.7 0.7 0.7 ▼-0.1 ▼-12.50% 0 1523 1523 5823 0.6 1.1 164 0.7
TXO
202303
10200 Call - - - - 5170 - - 0 0 0 0 5150 5200 - -
TXO
202303
10200 Put 0.8 1.4 0.8 0.9 0.9 0 0% 0 35 35 1078 0.9 1.4 182 0.5
TXO
202303
10400 Call - - - - 4970 - - 0 0 0 1 4950 5000 4340 3710
TXO
202303
10400 Put 0.9 1.6 0.9 1 1 0 0% 0 55 55 2206 1 1.5 203 0.9
TXO
202303
10600 Call - - - - 4770 - - 0 0 0 2 4750 4800 4140 3510
TXO
202303
10600 Put 1.3 2 1.3 1.4 1.4 0 0% 0 80 80 2637 - 1.4 250 1
TXO
202303
10800 Call - - - - 4580 - - 0 0 0 1 4550 4600 3510 3510
TXO
202303
10800 Put 1.6 2.3 1.6 1.8 1.8 ▲+0.1 ▲+5.88% 0 92 92 2241 - 1.7 229 1.5
TXO
202303
11000 Call - - - - 4380 - - 0 0 0 1 4350 4400 3860 2510
TXO
202303
11000 Put 3 3 2.4 2.4 2.4 ▼-0.3 ▼-11.11% 2 10 12 1817 2.2 2.4 354 1.9
TXO
202303
11200 Call - - - - 4180 - - 0 0 0 0 4150 4200 3300 2290
TXO
202303
11200 Put 2.6 2.6 2.6 2.6 2.6 ▼-0.3 ▼-10.34% 0 2 2 817 2 3.5 388 1
TXO
202303
11400 Call - - - - 3980 - - 0 0 0 3 3950 4000 3480 1600
TXO
202303
11400 Put - - - - 2.9 - - 0 0 0 518 0.1 32.5 411 2.1
TXO
202303
11600 Call - - - - 3780 - - 0 0 0 2 3750 3800 3300 2540
TXO
202303
11600 Put - - - - 3.3 - - 0 0 0 526 2.1 39 445 3.1
TXO
202303
11800 Call - - - - 3580 - - 0 0 0 2 3550 3600 3120 2350
TXO
202303
11800 Put - - - - 3.8 - - 0 0 0 171 2.6 6 590 3.4
TXO
202303
11900 Call - - - - 3480 - - 0 0 0 0 3460 3500 - -
TXO
202303
11900 Put - - - - 4 - - 0 0 0 44 0.1 49 19.5 4
TXO
202303
12000 Call - - - - 3380 - - 0 0 0 8 3360 3400 3560 1240
TXO
202303
12000 Put 4.3 5 4.2 4.3 4.3 ▼-0.6 ▼-12.24% 1 12 13 945 4.3 5 600 3.6
TXO
202303
12100 Call - - - - 3280 - - 0 0 0 0 3260 3300 2660 2240
TXO
202303
12100 Put - - - - 5 - - 0 0 0 48 0.1 58 67 5.3
TXO
202303
12200 Call - - - - 3180 - - 0 0 0 3 3160 3200 2760 1030
TXO
202303
12200 Put 5.8 5.8 5.8 5.8 5.8 ▲+0.1 ▲+1.75% 0 26 26 203 5.2 48.5 640 4.8
TXO
202303
12300 Call - - - - 3080 - - 0 0 0 1 3060 3100 2050 2050
TXO
202303
12300 Put 6.3 6.3 5.5 5.5 5.9 ▼-0.6 ▼-9.84% 0 63 63 191 5.6 76 84 5.3
TXO
202303
12400 Call - - - - 2980 - - 0 0 0 10 2960 3000 3150 910
TXO
202303
12400 Put 6.1 6.1 5.7 6.1 6.1 ▼-0.5 ▼-7.58% 0 115 115 279 6 48.5 675 5.7
TXO
202303
12500 Call - - - - 2880 - - 0 0 0 1 2860 2900 2270 2270
TXO
202303
12500 Put 6.9 6.9 6.1 6.3 6.6 ▼-0.8 ▼-11.27% 0 126 126 174 6.6 10 111 6
TXO
202303
12600 Call - - - - 2780 - - 0 0 0 116 2780 2800 2410 780
TXO
202303
12600 Put 7.2 7.2 6.9 7.1 7.1 ▼-0.7 ▼-8.97% 0 101 101 604 7 28.5 820 6.8
TXO
202303
12700 Call - - - - 2680 - - 0 0 0 1 2660 2700 2080 1460
TXO
202303
12700 Put 8 8 7.2 7.8 7.8 ▼-0.7 ▼-8.24% 0 177 177 231 7.6 10 130 7.2
TXO
202303
12800 Call - - - - 2580 - - 0 0 0 299 2580 2600 2650 685
TXO
202303
12800 Put 8.9 9 7.8 8.4 8.4 ▼-0.6 ▼-6.67% 0 183 183 1446 8.2 10 900 7.8
TXO
202303
12900 Call - - - - 2490 - - 0 0 0 1 2460 2500 1890 1890
TXO
202303
12900 Put 9.9 9.9 8.5 9.3 9.3 ▼-0.7 ▼-7.00% 0 204 204 376 9 10 166 8.5
TXO
202303
13000 Call - - - - 2390 - - 0 0 0 173 2380 2400 2550 570
TXO
202303
13000 Put 11 11 9.4 10 10 ▼-1 ▼-9.09% 5 207 212 1100 9.6 20 990 9.4
TXO
202303
13100 Call - - - - 2290 - - 0 0 0 1 2260 2300 1700 1700
TXO
202303
13100 Put 11.5 11.5 10.5 11 11 ▼-0.5 ▼-4.35% 5 131 136 274 10.5 14.5 212 10.5
TXO
202303
13200 Call - - - - 2190 - - 0 0 0 371 2180 2210 2350 500
TXO
202303
13200 Put 14 14 11.5 11.5 11.5 ▼-1.5 ▼-11.54% 1 81 82 632 10 34.5 1080 11.5
TXO
202303
13300 Call - - - - 2090 - - 0 0 0 1 2060 2110 1520 1520
TXO
202303
13300 Put 14.5 14.5 13 13 13 ▼-1.5 ▼-10.34% 1 30 31 135 1.2 117 228 13
TXO
202303
13400 Call - - - - 1990 - - 0 0 0 20 1970 2010 1380 410
TXO
202303
13400 Put 16 16 15 15 15 ▼-0.5 ▼-3.23% 12 45 57 284 15 16 1170 14.5
TXO
202303
13500 Call - - - - 1890 - - 0 0 0 3 1870 1910 1930 1340
TXO
202303
13500 Put 17.5 19 16 17 17 0 0% 31 80 111 964 16 23 325 16
TXO
202303
13600 Call - - - - 1800 - - 0 0 0 79 1770 1810 1800 317
TXO
202303
13600 Put 22 22 18 19 19 ▼-0.5 ▼-2.56% 4 54 58 287 18.5 25.5 1260 17.5
TXO
202303
13700 Call - - - - 1700 - - 0 0 0 1 1670 1720 880 655
TXO
202303
13700 Put 22 23 20.5 23 23 ▲+1.5 ▲+6.98% 1 66 67 496 21.5 28 404 20.5
TXO
202303
13800 Call - - - - 1600 - - 0 0 0 77 1580 1610 1620 255
TXO
202303
13800 Put 25.5 26 23.5 25.5 25.5 ▲+2 ▲+8.51% 7 46 53 374 24.5 26.5 1420 22.5
TXO
202303
13900 Call - - - - 1510 - - 0 0 0 3 1480 1520 865 485
TXO
202303
13900 Put 32.5 32.5 27 29 29 ▲+2 ▲+7.41% 0 24 24 394 29 30 478 26
TXO
202303
14000 Call - - - - 1410 - - 0 0 0 484 1390 1430 1640 212
TXO
202303
14000 Put 36 36.5 31 35 35 ▲+4 ▲+12.90% 31 236 267 1375 34.5 35.5 1650 29
TXO
202303
14100 Call - - - - 1320 - - 0 0 0 27 1290 1340 1330 400
TXO
202303
14100 Put 38 40.5 36.5 40 40 ▲+4.5 ▲+12.68% 3 65 68 564 37 41 540 26.5
TXO
202303
14200 Call 1200 1200 1200 1200 1230 ▼-190 ▼-13.67% 0 1 1 153 1200 1230 1390 183
TXO
202303
14200 Put 48 48 42.5 47 47 ▲+5 ▲+11.90% 23 175 198 367 30 47.5 1750 39
TXO
202303
14300 Call - - - - 1130 - - 0 0 0 57 1110 1140 1180 362
TXO
202303
14300 Put 50 56 48.5 55 55 ▲+7.5 ▲+15.79% 35 187 222 653 52 56 650 43
TXO
202303
14400 Call - - - - 1040 - - 0 0 0 213 995 1050 1260 139
TXO
202303
14400 Put 66 66 59 64 64 ▲+9 ▲+16.36% 41 214 255 461 57 66 1850 52
TXO
202303
14500 Call - - - - 960 - - 1 0 1 63 950 970 1110 208
TXO
202303
14500 Put 76 79 67 78 78 ▲+15 ▲+23.81% 57 484 541 1232 71 77 720 58
TXO
202303
14600 Call 910 910 900 900 870 ▼-130 ▼-12.62% 0 2 2 209 765 885 1180 99
TXO
202303
14600 Put 87 93 82 93 93 ▲+17 ▲+22.37% 28 122 150 608 80 95 1970 69
TXO
202303
14700 Call 810 810 775 775 790 ▼-165 ▼-17.55% 2 4 6 74 680 890 965 162
TXO
202303
14700 Put 103 109 97 109 109 ▲+21 ▲+23.86% 92 129 221 364 98 109 880 80
TXO
202303
14800 Call 745 750 700 710 710 ▼-145 ▼-16.96% 10 11 21 221 600 725 1150 82
TXO
202303
14800 Put 117 129 114 127 127 ▲+24 ▲+23.30% 89 408 497 881 120 129 2240 94
TXO
202303
14900 Call 635 635 635 635 635 ▼-140 ▼-18.06% 0 1 1 62 525 645 825 109
TXO
202303
14900 Put 145 152 134 149 149 ▲+29 ▲+24.17% 41 56 97 218 135 185 925 100
TXO
202303
15000 Call 590 610 560 560 560 ▼-125 ▼-18.25% 8 36 44 389 535 575 1070 66
TXO
202303
15000 Put 157 180 157 175 175 ▲+32 ▲+22.38% 203 611 814 1367 170 181 2330 130
TXO
202303
15100 Call 515 515 490 490 490 ▼-130 ▼-20.97% 1 12 13 143 380 590 655 77
TXO
202303
15100 Put 193 210 187 210 206 ▲+42 ▲+25.00% 29 85 114 167 191 209 1180 150
TXO
202303
15200 Call 450 458 421 421 421 ▼-124 ▼-22.75% 2 67 69 390 315 525 955 52
TXO
202303
15200 Put 223 246 219 242 242 ▲+46 ▲+23.47% 15 165 180 666 227 250 2300 178
TXO
202303
15300 Call 389 410 356 363 363 ▼-116 ▼-24.22% 8 41 49 107 301 468 515 50
TXO
202303
15300 Put 271 289 257 282 282 ▲+58 ▲+25.89% 30 34 64 120 272 299 670 213
TXO
202303
15400 Call 340 350 301 310 310 ▼-102 ▼-24.76% 10 459 469 915 306 323 1090 35.5
TXO
202303
15400 Put 311 333 295 328 328 ▲+67 ▲+25.67% 59 108 167 687 304 424 2690 200
TXO
202303
15500 Call 303 303 256 262 262 ▼-89 ▼-25.36% 47 103 150 287 253 274 431 32.5
TXO
202303
15500 Put 349 382 344 376 376 ▲+69 ▲+22.48% 16 43 59 234 336 388 950 280
TXO
202303
15600 Call 250 250 211 215 215 ▼-90 ▼-29.51% 69 672 741 1477 200 218 980 32
TXO
202303
15600 Put 415 442 396 430 430 ▲+81 ▲+23.21% 15 19 34 95 393 479 2870 328
TXO
202303
15700 Call 205 205 173 173 173 ▼-82 ▼-32.16% 46 103 149 228 172 178 289 21
TXO
202303
15700 Put 474 482 474 482 493 ▲+82 ▲+20.50% 14 2 16 34 449 600 990 380
TXO
202303
15800 Call 163 168 139 142 142 ▼-69 ▼-32.70% 117 82 199 567 139 145 550 19
TXO
202303
15800 Put 515 560 515 560 560 ▲+106 ▲+23.35% 7 4 11 52 545 670 2900 425
TXO
202303
15900 Call 140 140 110 113 113 ▼-60 ▼-34.68% 34 79 113 179 114 116 196 19
TXO
202303
15900 Put 600 640 600 640 640 ▲+120 ▲+23.08% 2 3 5 10 620 740 775 485
TXO
202303
16000 Call 118 118 88 92 92 ▼-50 ▼-35.21% 205 745 950 3297 88 98 695 12.5
TXO
202303
16000 Put 675 715 655 710 710 ▲+120 ▲+20.34% 9 12 21 40 695 815 3140 545
TXO
202303
16100 Call 80 88 70 71 71 ▼-43 ▼-37.72% 57 634 691 734 66 72 131 12.5
TXO
202303
16100 Put 775 800 775 800 790 ▲+140 ▲+21.21% 0 4 4 4 775 895 860 775
TXO
202303
16200 Call 67 68 54 55 55 ▼-37 ▼-40.22% 73 398 471 622 55 61 685 10
TXO
202303
16200 Put 860 870 860 870 870 ▲+135 ▲+18.37% 0 3 3 21 860 980 2970 710
TXO
202303
16300 Call 56 56 44 45 45 ▼-27 ▼-37.50% 268 323 591 709 43 48 85 7.9
TXO
202303
16300 Put 955 960 950 960 960 ▲+145 ▲+17.79% 0 3 3 4 945 1070 975 865
TXO
202303
16400 Call 43 43.5 35 36 36 ▼-22 ▼-37.93% 120 261 381 884 34 53 421 7.1
TXO
202303
16400 Put 1000 1060 1000 1060 1060 ▲+155 ▲+17.13% 0 2 2 3 1030 1060 1930 905
TXO
202303
16500 Call 36 36 26.5 28 28 ▼-18 ▼-39.13% 138 250 388 352 27 132 55 7.6
TXO
202303
16500 Put - - - - 1150 - - 0 0 0 1 1130 1170 1050 960
TXO
202303
16600 Call 29 29 21 21.5 21.5 ▼-14.5 ▼-40.28% 46 277 323 519 20 37.5 401 0.4
TXO
202303
16600 Put - - - - 1240 - - 0 0 0 1 1220 1260 2490 1290
TXO
202303
16700 Call 19.5 21 17 18.5 18.5 ▼-10 ▼-35.09% 8 133 141 204 17 28.5 32 4.4
TXO
202303
16700 Put - - - - 1340 - - 0 0 0 0 1310 1360 - -
TXO
202303
16800 Call 20 20 14 14 14 ▼-10 ▼-41.67% 9 89 98 289 10.5 15 393 5
TXO
202303
16800 Put - - - - 1430 - - 0 0 0 2 1410 1450 2410 1270
TXO
202303
16900 Call 14 14 11.5 11.5 11.5 ▼-7.5 ▼-39.47% 24 62 86 139 3.5 15 21.5 7.1
TXO
202303
16900 Put - - - - 1530 - - 0 0 0 0 1510 1550 - -
TXO
202303
17000 Call 10.5 11.5 9.5 9.8 9.8 ▼-6.2 ▼-38.75% 81 305 386 594 9.7 87 334 4
TXO
202303
17000 Put - - - - 1630 - - 0 0 0 0 1610 1650 - -
TXO
202303
17100 Call 9.2 9.2 8 8.1 8.1 ▼-3.9 ▼-32.50% 0 54 54 1213 5 76 15 8
TXO
202303
17100 Put 1670 1670 1670 1670 1730 ▲+110 ▲+7.05% 0 1 1 1 1700 1750 1670 1670
TXO
202303
17200 Call 7.3 7.3 7.3 7.3 7.3 ▼-2.3 ▼-23.96% 1 20 21 974 6.5 68 237 2.9
TXO
202303
17200 Put - - - - 1820 - - 0 0 0 0 1800 1850 2890 2520
TXO
202303
17300 Call 6 6.1 6 6.1 6 ▼-2.9 ▼-32.22% 0 69 69 322 0.1 6 11 6
TXO
202303
17300 Put - - - - 1920 - - 0 0 0 0 1900 1940 - -
TXO
202303
17400 Call 5.4 5.5 5.1 5.1 5.1 ▼-2.3 ▼-31.08% 23 9 32 1154 0.1 5.3 200 3.4
TXO
202303
17400 Put - - - - 2020 - - 0 0 0 0 2000 2040 - -
TXO
202303
17500 Call 4.1 4.1 4.1 4.1 4.1 ▼-2.2 ▼-34.92% 0 2 2 300 0.1 5.5 6.3 4.1
TXO
202303
17500 Put - - - - 2120 - - 0 0 0 0 2100 2140 - -
TXO
202303
17600 Call - - - - 3.9 - - 0 0 0 1177 0.1 7.8 100 1
TXO
202303
17600 Put - - - - 2220 - - 0 0 0 2 2200 2240 3500 2880
TXO
202303
17700 Call - - - - 3.7 - - 0 0 0 201 0.1 9.8 4.8 4.4
TXO
202303
17700 Put - - - - 2320 - - 0 0 0 0 2300 2340 - -
TXO
202303
17800 Call - - - - 3.6 - - 0 0 0 441 0.1 6.9 145 2.1
TXO
202303
17800 Put - - - - 2420 - - 0 0 0 2 2400 2440 3700 3080
TXO
202303
17900 Call - - - - 3.4 - - 0 0 0 208 0.1 4 4 2.7
TXO
202303
17900 Put - - - - 2520 - - 0 0 0 0 2500 2540 - -
TXO
202303
18000 Call 3.6 3.6 3.3 3.3 3.3 ▼-0.4 ▼-10.81% 1 3 4 1267 0.3 3.4 185 1.6
TXO
202303
18000 Put - - - - 2620 - - 0 0 0 5 2600 2640 4320 3270
TXO
202303
18200 Call - - - - 2.2 - - 0 0 0 498 - 3 116 1.2
TXO
202303
18200 Put - - - - 2820 - - 0 0 0 0 2800 2840 4100 3890
TXO
202303
18400 Call 1.2 1.2 1.2 1.2 1.2 ▼-0.4 ▼-25.00% 0 1 1 2512 - 1.2 91 0.6
TXO
202303
18400 Put - - - - 3020 - - 0 0 0 0 3000 3040 4090 3660
TXO
202303
18600 Call 0.9 0.9 0.9 0.9 0.9 ▼-0.3 ▼-25.00% 0 1 1 1540 - 0.9 79 0.6
TXO
202303
18600 Put - - - - 3220 - - 0 0 0 1 3200 3240 3870 3870
TXO
202303
18800 Call 0.7 0.7 0.7 0.7 0.7 ▼-0.3 ▼-30.00% 0 1 1 1841 0.2 0.7 68 0.4
TXO
202303
18800 Put - - - - 3420 - - 0 0 0 0 3400 3440 4490 4050
TXO
202303
19000 Call 0.5 0.5 0.5 0.5 0.5 ▼-0.1 ▼-16.67% 0 2 2 1926 0.2 0.5 62 0.3
TXO
202303
19000 Put - - - - 3620 - - 0 0 0 1 3600 3640 5310 5310
TXO
202303
19200 Call 0.6 0.7 0.3 0.3 0.3 ▼-0.1 ▼-25.00% 1 184 185 6937 0.1 0.3 58 0.1
TXO
202303
19200 Put - - - - 3810 - - 0 0 0 0 3800 3840 - -
TXO
202304
12900 Call - - - - 2460 - - 0 0 0 0 2440 2510 - -
TXO
202304
12900 Put 33 35 32 32 32 ▼-1 ▼-3.03% 8 16 24 31 32 36 44 30.5
TXO
202304
13000 Call - - - - 2360 - - 0 0 0 0 2340 2410 - -
TXO
202304
13000 Put - - - - 36.5 - - 0 0 0 3 22 40 50 32
TXO
202304
13100 Call - - - - 2270 - - 0 0 0 0 2250 2310 - -
TXO
202304
13100 Put 42 42 42 42 42 0 0% 0 2 2 63 16 165 58 39
TXO
202304
13200 Call - - - - 2170 - - 0 0 0 0 2150 2220 - -
TXO
202304
13200 Put - - - - 46.5 - - 0 0 0 1 26 48 62 62
TXO
202304
13300 Call - - - - 2080 - - 0 0 0 0 2060 2120 - -
TXO
202304
13300 Put 50 52 49 52 52 ▲+7 ▲+15.56% 0 8 8 18 28 175 62 45
TXO
202304
13400 Call - - - - 1980 - - 0 0 0 0 1970 2030 - -
TXO
202304
13400 Put 52 52 52 52 52 ▲+1 ▲+1.96% 0 2 2 7 30.5 181 70 52
TXO
202304
13500 Call - - - - 1890 - - 0 0 0 0 1870 1940 - -
TXO
202304
13500 Put - - - - 60 - - 0 0 0 5 32.5 64 94 56
TXO
202304
13600 Call - - - - 1800 - - 0 0 0 0 1780 1840 - -
TXO
202304
13600 Put 68 70 68 70 70 ▲+5 ▲+7.69% 8 2 10 19 34.5 73 89 63
TXO
202304
13700 Call - - - - 1710 - - 0 0 0 0 1690 1750 - -
TXO
202304
13700 Put - - - - 78 - - 12 0 12 38 36.5 78 102 69
TXO
202304
13800 Call - - - - 1620 - - 0 0 0 0 1600 1660 - -
TXO
202304
13800 Put 87 87 87 87 87 ▲+11 ▲+14.47% 10 1 11 20 38.5 95 108 73
TXO
202304
13900 Call - - - - 1520 - - 0 0 0 0 1510 1570 - -
TXO
202304
13900 Put 91 95 91 95 95 ▲+17 ▲+21.79% 0 6 6 9 78 100 113 78
TXO
202304
14000 Call - - - - 1430 - - 0 0 0 0 1420 1480 - -
TXO
202304
14000 Put 100 106 100 105 105 ▲+13 ▲+14.13% 10 9 19 61 95 114 140 90
TXO
202304
14100 Call - - - - 1350 - - 0 0 0 0 1330 1390 - -
TXO
202304
14100 Put 110 110 106 106 119 ▼-4 ▼-3.64% 0 2 2 24 109 246 143 100
TXO
202304
14200 Call - - - - 1260 - - 0 0 0 0 1250 1310 - -
TXO
202304
14200 Put 132 134 132 134 134 ▲+18 ▲+15.52% 0 2 2 6 121 260 175 120
TXO
202304
14300 Call - - - - 1180 - - 0 0 0 0 1160 1220 - -
TXO
202304
14300 Put 144 147 144 147 147 ▲+17 ▲+13.08% 0 8 8 15 33 155 210 127
TXO
202304
14400 Call - - - - 1090 - - 0 0 0 0 1080 1140 - -
TXO
202304
14400 Put 167 167 164 164 164 ▲+17 ▲+11.56% 0 6 6 26 48 192 225 149
TXO
202304
14500 Call - - - - 1010 - - 0 0 0 0 1000 1060 - -
TXO
202304
14500 Put 180 183 180 183 183 ▲+18 ▲+10.91% 0 10 10 17 68 313 241 156
TXO
202304
14600 Call - - - - 940 - - 0 0 0 6 830 1070 965 865
TXO
202304
14600 Put 198 210 198 210 210 ▲+25 ▲+13.51% 0 3 3 16 152 239 235 161
TXO
202304
14700 Call - - - - 870 - - 0 0 0 0 845 985 - -
TXO
202304
14700 Put - - - - 238 - - 0 0 0 2 113 250 205 190
TXO
202304
14800 Call 825 825 790 800 800 ▼-145 ▼-15.34% 0 3 3 3 685 810 825 790
TXO
202304
14800 Put 258 258 240 252 268 ▲+20 ▲+8.62% 0 11 11 9 139 384 302 210
TXO
202304
14900 Call - - - - 710 - - 0 0 0 0 705 850 - -
TXO
202304
14900 Put 278 280 278 279 279 ▲+20 ▲+7.72% 0 4 4 11 168 413 280 226
TXO
202304
15000 Call 670 670 670 670 645 ▼-130 ▼-16.25% 1 2 3 14 545 785 785 600
TXO
202304
15000 Put 316 316 297 312 312 ▲+24 ▲+8.33% 0 22 22 24 200 446 364 269
TXO
202304
15100 Call 625 625 585 585 585 ▼-145 ▼-19.86% 0 11 11 18 476 720 690 560
TXO
202304
15100 Put 349 352 332 352 352 ▲+36 ▲+11.39% 0 22 22 15 235 480 443 322
TXO
202304
15200 Call 530 530 530 530 530 ▼-130 ▼-19.70% 0 1 1 1 415 660 530 498
TXO
202304
15200 Put 380 392 380 392 392 ▲+45 ▲+12.97% 0 3 3 5 273 515 392 322
TXO
202304
15300 Call 485 485 485 485 451 ▼-110 ▼-18.49% 0 1 1 3 357 600 570 460
TXO
202304
15300 Put 418 418 418 418 418 ▲+37 ▲+9.71% 0 1 1 5 391 555 489 418
TXO
202304
15400 Call - - - - 420 - - 0 0 0 43 302 545 525 385
TXO
202304
15400 Put 470 475 470 474 487 ▲+57 ▲+13.67% 0 10 10 11 360 605 535 470
TXO
202304
15500 Call - - - - 373 - - 0 0 0 110 252 496 443 345
TXO
202304
15500 Put 510 510 510 510 540 ▲+53 ▲+11.60% 0 1 1 3 409 650 600 481
TXO
202304
15600 Call 345 351 318 329 329 ▼-84 ▼-20.34% 1 54 55 63 206 356 454 303
TXO
202304
15600 Put 580 595 580 595 595 ▲+95 ▲+19.00% 0 2 2 3 464 705 595 520
TXO
202304
15700 Call 298 306 290 290 290 ▼-70 ▼-19.44% 0 77 77 40 164 409 381 252
TXO
202304
15700 Put 635 635 635 635 655 ▲+90 ▲+16.51% 0 1 1 0 525 765 660 635
TXO
202304
15800 Call 276 276 247 252 239 ▼-60 ▼-19.23% 0 84 84 72 126 349 340 209
TXO
202304
15800 Put 705 705 705 705 705 ▲+105 ▲+17.50% 0 1 1 1 585 825 705 705
TXO
202304
15900 Call 221 221 221 221 221 ▼-52 ▼-19.05% 0 20 20 50 92 337 270 150
TXO
202304
15900 Put - - - - 785 - - 0 0 0 0 650 890 - -
TXO
202304
16000 Call 195 195 185 185 185 ▼-53 ▼-22.27% 10 25 35 38 61 306 265 153
TXO
202304
16000 Put - - - - 850 - - 2 0 2 2 720 960 775 710
TXO
202304
16100 Call 168 168 163 163 163 ▼-43 ▼-20.87% 0 8 8 36 33.5 279 227 136
TXO
202304
16100 Put - - - - 930 - - 0 0 0 0 795 1030 - -
TXO
202304
16200 Call - - - - 135 - - 0 0 0 45 25 255 196 128
TXO
202304
16200 Put 950 950 950 950 1000 ▲+90 ▲+10.47% 0 1 1 4 870 1110 950 870
TXO
202304
16300 Call - - - - 116 - - 0 0 0 13 19.5 119 151 109
TXO
202304
16300 Put - - - - 1080 - - 0 0 0 0 1040 1190 - -
TXO
202304
16400 Call 102 102 102 102 102 ▼-13 ▼-11.30% 0 18 18 58 16 215 115 87
TXO
202304
16400 Put - - - - 1170 - - 0 0 0 0 1120 1180 - -
TXO
202304
16500 Call 97 97 90 90 90 ▼-18 ▼-16.67% 8 2 10 23 16 96 116 81
TXO
202304
16500 Put - - - - 1250 - - 0 0 0 0 1200 1270 - -
TXO
202304
16600 Call 78 78 78 78 78 ▼-17 ▼-17.89% 0 1 1 76 16 186 96 68
TXO
202304
16600 Put - - - - 1340 - - 0 0 0 0 1290 1350 - -
TXO
202304
16700 Call - - - - 60 - - 0 0 0 20 16 174 74 57
TXO
202304
16700 Put - - - - 1420 - - 0 0 0 0 1380 1440 - -
TXO
202304
16800 Call - - - - 50 - - 0 0 0 84 16 164 70 17.5
TXO
202304
16800 Put - - - - 1510 - - 0 0 0 0 1470 1530 - -
TXO
202304
16900 Call - - - - 41.5 - - 0 0 0 22 3.5 156 54 8
TXO
202304
16900 Put - - - - 1600 - - 0 0 0 0 1560 1620 - -
TXO
202304
17000 Call 35.5 37.5 35.5 36.5 36.5 ▼-9.5 ▼-20.65% 4 25 29 101 2.4 38 52 28.5
TXO
202304
17000 Put - - - - 1700 - - 0 0 0 0 1650 1720 - -
TXO
202304
17100 Call - - - - 28.5 - - 0 0 0 1 1.4 138 35.5 31
TXO
202304
17100 Put - - - - 1790 - - 0 0 0 0 1750 1810 - -
TXO
202304
17200 Call 24.5 25 23.5 23.5 23.5 ▼-9 ▼-27.69% 0 19 19 267 1.3 122 37.5 22.5
TXO
202304
17200 Put - - - - 1890 - - 0 0 0 0 1840 1910 - -
TXO
202304
17300 Call - - - - 21 - - 0 0 0 201 0.8 98 26 20.5
TXO
202304
17300 Put - - - - 1980 - - 0 0 0 0 1940 2000 - -
TXO
202304
17400 Call 19.5 19.5 18.5 18.5 18.5 ▼-4.5 ▼-19.57% 0 37 37 237 0.7 87 19.5 18
TXO
202304
17400 Put - - - - 2080 - - 0 0 0 0 2040 2100 - -
TXO
202304
17500 Call 16.5 16.5 16.5 16.5 16.5 ▼-2.5 ▼-13.16% 0 10 10 211 0.7 20 24.5 16
TXO
202304
17500 Put - - - - 2180 - - 0 0 0 0 2130 2200 - -
TXO
202304
17600 Call - - - - 15.5 - - 0 0 0 210 0.5 48.5 16 14
TXO
202304
17600 Put - - - - 2280 - - 0 0 0 0 2230 2300 - -
TXO
202304
17700 Call - - - - 14.5 - - 0 0 0 13 0.4 43.5 14.5 12.5
TXO
202304
17700 Put - - - - 2370 - - 0 0 0 0 2330 2390 - -
TXO
202304
17800 Call - - - - 13.5 - - 0 0 0 102 0.2 38.5 13 12
TXO
202304
17800 Put - - - - 2470 - - 0 0 0 0 2430 2490 - -
TXO
202304
17900 Call - - - - 12.5 - - 0 0 0 7 0.4 32.5 14.5 7.5
TXO
202304
17900 Put - - - - 2570 - - 0 0 0 0 2530 2590 - -
TXO
202304
18000 Call 8.8 12 8.8 12 12 ▲+4.7 ▲+64.38% 0 3 3 3 8.4 19 12 8.8
TXO
202304
18000 Put - - - - 2670 - - 0 0 0 0 2630 2690 - -
TXO
202306
10000 Call 5370 5370 5360 5360 5260 ▼-80 ▼-1.47% 0 3 3 9 5240 5330 5370 3150
TXO
202306
10000 Put 22 30 20 21 21 ▲+0.5 ▲+2.44% 1 73 74 1587 21 21.5 277 16.5
TXO
202306
10200 Call - - - - 5070 - - 0 0 0 3 5050 5130 4210 2850
TXO
202306
10200 Put - - - - 23 - - 0 0 0 257 17 98 330 20
TXO
202306
10400 Call - - - - 4870 - - 0 0 0 3 4850 4940 4430 2750
TXO
202306
10400 Put 25.5 25.5 25.5 25.5 25.5 ▲+0.5 ▲+2.00% 0 20 20 127 16.5 31 345 25
TXO
202306
10600 Call - - - - 4670 - - 0 0 0 1 4650 4740 4230 2650
TXO
202306
10600 Put 27 28 27 28 28 ▲+1 ▲+3.70% 0 15 15 227 28 32 410 25
TXO
202306
10800 Call - - - - 4480 - - 0 0 0 1 4460 4540 3290 3290
TXO
202306
10800 Put 31 31 31 31 31 ▲+2 ▲+6.90% 0 5 5 21 31 179 418 31
TXO
202306
11000 Call - - - - 4280 - - 0 0 0 2 4260 4350 3650 3110
TXO
202306
11000 Put - - - - 34.5 - - 0 0 0 396 34.5 38 489 31
TXO
202306
11200 Call - - - - 4090 - - 0 0 0 1 4070 4150 2920 2920
TXO
202306
11200 Put 40 40 38.5 38.5 38.5 ▲+4.5 ▲+13.24% 6 38 44 84 35 187 545 33
TXO
202306
11400 Call - - - - 3890 - - 0 0 0 2 3870 3960 3330 2750
TXO
202306
11400 Put 43 43 43 43 43 ▲+4.5 ▲+11.69% 0 10 10 280 39 44 605 41
TXO
202306
11600 Call - - - - 3700 - - 0 0 0 1 3680 3760 2570 2570
TXO
202306
11600 Put - - - - 48.5 - - 0 0 0 224 33 51 665 45
TXO
202306
11800 Call - - - - 3510 - - 0 0 0 1 3490 3570 2390 2390
TXO
202306
11800 Put 55 55 55 55 55 ▲+6 ▲+12.24% 0 20 20 53 54 206 645 49
TXO
202306
12000 Call - - - - 3310 - - 0 0 0 5 3300 3380 2800 1340
TXO
202306
12000 Put 59 59 59 59 59 ▲+4 ▲+7.27% 0 1 1 420 59 65 815 50
TXO
202306
12200 Call - - - - 3130 - - 0 0 0 28 3130 3190 3300 1250
TXO
202306
12200 Put 102 102 69 69 69 ▲+7 ▲+11.29% 0 20 20 52 62 80 850 59
TXO
202306
12400 Call - - - - 2940 - - 0 0 0 38 2940 3000 3100 1060
TXO
202306
12400 Put - - - - 74 - - 0 0 0 137 46 110 930 77
TXO
202306
12600 Call - - - - 2750 - - 0 0 0 22 2750 2810 2480 955
TXO
202306
12600 Put 79 79 79 79 79 ▼-2 ▼-2.47% 2 1 3 202 16 248 1060 77
TXO
202306
12800 Call 2610 2610 2610 2610 2570 ▼-120 ▼-4.40% 0 2 2 71 2570 2630 2720 895
TXO
202306
12800 Put - - - - 99 - - 0 0 0 215 51 262 1100 104
TXO
202306
13000 Call - - - - 2380 - - 0 0 0 44 2380 2440 2530 780
TXO
202306
13000 Put 124 124 124 124 124 ▲+23 ▲+22.77% 1 2 3 292 100 125 1260 98
TXO
202306
13200 Call - - - - 2200 - - 0 0 0 52 2200 2260 2030 690
TXO
202306
13200 Put 139 142 138 142 142 ▲+23 ▲+19.33% 0 32 32 144 91 300 1150 124
TXO
202306
13400 Call - - - - 2030 - - 0 0 0 51 2010 2090 2000 570
TXO
202306
13400 Put - - - - 166 - - 1 0 1 51 43 323 1400 143
TXO
202306
13600 Call - - - - 1860 - - 0 0 0 57 1850 2030 2000 555
TXO
202306
13600 Put 193 193 193 193 193 ▲+29 ▲+17.68% 2 1 3 119 180 349 1470 164
TXO
202306
13800 Call - - - - 1680 - - 0 0 0 105 1680 1860 1330 460
TXO
202306
13800 Put 211 220 208 219 219 ▲+13 ▲+6.31% 4 30 34 119 84 380 1720 199
TXO
202306
14000 Call - - - - 1510 - - 0 0 0 68 1500 1690 1680 395
TXO
202306
14000 Put 250 250 250 250 250 ▲+12 ▲+5.04% 1 29 30 160 209 417 1830 215
TXO
202306
14200 Call - - - - 1360 - - 0 0 0 18 1350 1420 1530 315
TXO
202306
14200 Put - - - - 291 - - 0 0 0 45 241 458 1820 160
TXO
202306
14400 Call - - - - 1210 - - 0 0 0 33 1190 1270 1370 290
TXO
202306
14400 Put 337 339 337 339 339 ▲+38 ▲+12.62% 1 2 3 32 197 500 2000 294
TXO
202306
14600 Call - - - - 1050 - - 0 0 0 44 1050 1240 1220 230
TXO
202306
14600 Put 380 380 380 380 380 ▲+13 ▲+3.54% 0 1 1 124 250 555 1580 345
TXO
202306
14800 Call 970 970 950 950 920 ▼-130 ▼-12.04% 0 6 6 116 915 1100 1070 203
TXO
202306
14800 Put 441 450 441 450 450 ▲+22 ▲+5.14% 0 11 11 166 312 615 1850 411
TXO
202306
15000 Call 820 820 820 820 790 ▼-110 ▼-11.83% 0 10 10 200 665 970 890 158
TXO
202306
15000 Put 520 520 520 520 520 ▲+50 ▲+10.64% 0 1 1 84 381 685 2120 470
TXO
202306
15200 Call 705 705 690 690 690 ▼-105 ▼-13.21% 0 5 5 61 545 820 720 130
TXO
202306
15200 Put - - - - 615 - - 0 0 0 128 460 765 1410 545
TXO
202306
15400 Call 590 590 590 590 590 ▼-90 ▼-13.24% 1 8 9 114 431 740 670 101
TXO
202306
15400 Put - - - - 715 - - 0 0 0 15 550 855 1700 620
TXO
202306
15600 Call - - - - 496 - - 0 0 0 68 332 540 575 90
TXO
202306
15600 Put - - - - 820 - - 0 0 0 5 650 955 915 715
TXO
202306
15800 Call 397 397 397 397 397 ▼-94 ▼-19.14% 0 1 1 101 246 555 500 80
TXO
202306
15800 Put 905 905 905 905 920 ▲+75 ▲+9.04% 0 16 16 15 765 1070 950 805
TXO
202306
16000 Call 345 345 338 338 338 ▼-68 ▼-16.75% 2 2 4 132 172 480 403 57
TXO
202306
16000 Put - - - - 1060 - - 0 0 0 4 1010 1190 1100 955
TXO
202306
16200 Call 266 266 266 266 266 ▼-64 ▼-19.39% 1 1 2 347 107 415 340 66
TXO
202306
16200 Put - - - - 1190 - - 0 0 0 21 1030 1330 1270 1080
TXO
202306
16400 Call 212 222 210 210 210 ▼-58 ▼-21.64% 0 5 5 122 205 219 286 11
TXO
202306
16400 Put 1300 1300 1300 1300 1330 ▲+90 ▲+7.44% 0 1 1 41 1290 1360 1970 1300
TXO
202306
16600 Call 161 161 161 161 161 ▼-46 ▼-22.22% 0 11 11 77 140 315 255 14
TXO
202306
16600 Put - - - - 1480 - - 0 0 0 2 1440 1510 2430 2190
TXO
202306
16800 Call - - - - 128 - - 1 0 1 75 91 278 220 15
TXO
202306
16800 Put - - - - 1650 - - 0 0 0 1 1600 1790 2850 2850
TXO
202306
17000 Call 100 100 99 100 100 ▼-24 ▼-19.35% 0 8 8 113 16 219 192 10
TXO
202306
17000 Put - - - - 1820 - - 0 0 0 2 1770 1960 3040 2540
TXO
202306
17200 Call 85 85 85 85 85 ▼-13 ▼-13.27% 12 1 13 121 16 84 180 10
TXO
202306
17200 Put - - - - 2000 - - 0 0 0 1 1950 2020 3230 3230
TXO
202306
17400 Call - - - - 69 - - 0 0 0 124 30 75 139 19
TXO
202306
17400 Put - - - - 2180 - - 0 0 0 1 2130 2210 3420 3420
TXO
202306
17600 Call - - - - 57 - - 0 0 0 43 25 192 96 18
TXO
202306
17600 Put - - - - 2370 - - 0 0 0 0 2310 2390 - -
TXO
202306
17800 Call - - - - 48 - - 0 0 0 27 20 50 87 15
TXO
202306
17800 Put - - - - 2560 - - 0 0 0 1 2500 2580 3810 3810
TXO
202306
18000 Call 21 40 21 40 40 ▲+6 ▲+17.65% 0 2 2 112 21 40 74 8.1
TXO
202306
18000 Put - - - - 2750 - - 0 0 0 1 2690 2770 4010 3780
TXO
202306
18200 Call 22 22 22 22 22 ▼-3.5 ▼-13.73% 0 1 1 85 17.5 32 65 11.5
TXO
202306
18200 Put - - - - 2930 - - 0 0 0 0 2890 2970 - -
TXO
202306
18400 Call 21.5 21.5 21.5 21.5 21.5 ▲+2.5 ▲+13.16% 1 20 21 20 13 163 23.5 15.5
TXO
202306
18400 Put - - - - 3130 - - 0 0 0 0 3080 3160 - -
TXO
202306
18600 Call - - - - 18.5 - - 0 0 0 3 11 160 17 15.5
TXO
202306
18600 Put - - - - 3330 - - 0 0 0 0 3280 3360 - -
TXO
202306
18800 Call 13 13.5 13 13.5 13.5 ▲+3 ▲+28.57% 0 2 2 2 8 14 13.5 13
TXO
202306
18800 Put - - - - 3520 - - 0 0 0 0 3480 3560 - -
TXO
202309
11200 Call - - - - 3630 - - 0 0 0 1 3620 3720 2600 2600
TXO
202309
11200 Put 105 105 100 103 103 ▲+5 ▲+5.10% 15 34 49 264 85 110 343 96
TXO
202309
11400 Call - - - - 3450 - - 0 0 0 0 3430 3640 - -
TXO
202309
11400 Put - - - - 120 - - 6 0 6 21 26 123 323 105
TXO
202309
11600 Call - - - - 3270 - - 0 0 0 0 3250 3350 - -
TXO
202309
11600 Put 140 140 140 140 140 ▲+14 ▲+11.11% 0 2 2 22 33 298 380 118
TXO
202309
11800 Call - - - - 3090 - - 0 0 0 0 3070 3170 - -
TXO
202309
11800 Put - - - - 157 - - 0 0 0 11 43 158 425 136
TXO
202309
12000 Call - - - - 2910 - - 0 0 0 0 2890 2990 2900 2040
TXO
202309
12000 Put - - - - 175 - - 0 0 0 19 166 180 476 156
TXO
202309
12200 Call - - - - 2730 - - 0 0 0 0 2710 2810 - -
TXO
202309
12200 Put - - - - 196 - - 0 0 0 2 64 199 314 197
TXO
202309
12400 Call - - - - 2550 - - 0 0 0 0 2530 2750 - -
TXO
202309
12400 Put 210 219 201 219 219 ▲+15 ▲+7.35% 0 22 22 25 84 222 610 199
TXO
202309
12600 Call - - - - 2380 - - 0 0 0 0 2360 2460 - -
TXO
202309
12600 Put - - - - 245 - - 0 0 0 37 103 411 580 260
TXO
202309
12800 Call 2300 2300 2300 2300 2210 ▼-70 ▼-2.95% 0 2 2 17 2200 2300 2410 2260
TXO
202309
12800 Put - - - - 274 - - 0 0 0 5 134 442 620 290
TXO
202309
13000 Call - - - - 2050 - - 0 0 0 5 2040 2130 2230 1150
TXO
202309
13000 Put 306 306 306 306 306 ▲+17 ▲+5.88% 0 1 1 44 168 476 800 204
TXO
202309
13200 Call - - - - 1880 - - 0 0 0 1 1880 1970 1540 1060
TXO
202309
13200 Put 335 354 335 339 339 ▲+16 ▲+4.95% 0 10 10 25 206 515 790 320
TXO
202309
13400 Call - - - - 1730 - - 0 0 0 6 1720 1810 1390 910
TXO
202309
13400 Put - - - - 387 - - 0 0 0 12 249 555 900 401
TXO
202309
13600 Call - - - - 1590 - - 0 0 0 1 1570 1660 1700 905
TXO
202309
13600 Put - - - - 441 - - 0 0 0 14 296 605 1080 436
TXO
202309
13800 Call - - - - 1450 - - 0 0 0 1 1420 1510 1500 720
TXO
202309
13800 Put - - - - 500 - - 0 0 0 50 349 595 1280 450
TXO
202309
14000 Call 1330 1330 1330 1330 1320 ▼-100 ▼-6.99% 0 1 1 50 1280 1320 1430 635
TXO
202309
14000 Put - - - - 565 - - 0 0 0 47 406 715 1290 505
TXO
202309
14200 Call 1220 1220 1220 1220 1190 ▼-80 ▼-6.15% 0 1 1 11 1150 1230 1220 600
TXO
202309
14200 Put - - - - 635 - - 0 0 0 5 470 780 1250 570
TXO
202309
14400 Call - - - - 1070 - - 0 0 0 4 1020 1100 755 510
TXO
202309
14400 Put - - - - 715 - - 0 0 0 5 545 850 1520 700
TXO
202309
14600 Call 965 965 965 965 965 ▼-75 ▼-7.21% 0 10 10 8 785 1090 1080 405
TXO
202309
14600 Put - - - - 800 - - 0 0 0 4 620 925 1620 690
TXO
202309
14800 Call 850 850 850 850 850 ▼-75 ▼-8.11% 0 4 4 8 785 945 875 540
TXO
202309
14800 Put - - - - 890 - - 0 0 0 5 820 900 1330 815
TXO
202309
15000 Call - - - - 745 - - 0 0 0 18 565 875 780 298
TXO
202309
15000 Put 920 930 920 930 985 ▲+50 ▲+5.68% 0 2 2 7 800 1100 1380 860
TXO
202309
15200 Call - - - - 650 - - 0 0 0 14 468 775 690 303
TXO
202309
15200 Put - - - - 1090 - - 0 0 0 4 1010 1100 1780 1000
TXO
202309
15400 Call - - - - 560 - - 0 0 0 39 383 690 625 210
TXO
202309
15400 Put - - - - 1190 - - 0 0 0 8 1130 1210 1480 1070
TXO
202309
15600 Call - - - - 475 - - 3 0 3 53 306 615 545 190
TXO
202309
15600 Put 1260 1260 1260 1260 1310 ▲+60 ▲+5.00% 0 1 1 9 1250 1340 1290 1170
TXO
202309
15800 Call 422 422 400 400 400 ▼-70 ▼-14.89% 3 3 6 13 251 545 443 176
TXO
202309
15800 Put - - - - 1430 - - 0 0 0 1 1380 1470 1450 1450
TXO
202309
16000 Call 331 331 331 331 331 ▼-75 ▼-18.47% 0 1 1 33 201 485 383 120
TXO
202309
16000 Put - - - - 1560 - - 0 0 0 2 1520 1610 1600 1460
TXO
202309
16200 Call - - - - 280 - - 0 0 0 18 202 431 343 138
TXO
202309
16200 Put - - - - 1710 - - 0 0 0 1 1660 1750 1660 1660
TXO
202309
16400 Call - - - - 235 - - 0 0 0 14 233 384 270 100
TXO
202309
16400 Put 1850 1850 1850 1850 1850 ▲+100 ▲+5.71% 0 1 1 1 1810 1900 2760 1850
TXO
202309
16600 Call - - - - 196 - - 0 0 0 21 190 212 220 88
TXO
202309
16600 Put - - - - 2020 - - 0 0 0 0 1970 2060 - -
TXO
202309
16800 Call - - - - 162 - - 0 0 0 4 37 309 190 96
TXO
202309
16800 Put - - - - 2180 - - 0 0 0 0 2140 2230 - -
TXO
202309
17000 Call 130 136 130 136 136 ▼-16 ▼-10.53% 1 2 3 35 130 135 155 64
TXO
202309
17000 Put - - - - 2350 - - 0 0 0 0 2310 2400 - -
TXO
202309
17200 Call - - - - 111 - - 0 0 0 48 52 256 136 49.5
TXO
202309
17200 Put - - - - 2530 - - 0 0 0 1 2480 2580 2400 2400
TXO
202309
17400 Call 92 93 92 93 93 ▼-30 ▼-24.39% 4 28 32 164 84 98 115 38.5
TXO
202309
17400 Put - - - - 2710 - - 0 0 0 0 2660 2760 - -
TXO
202309
17600 Call - - - - 77 - - 0 0 0 26 45 218 92 49
TXO
202309
17600 Put - - - - 2890 - - 0 0 0 0 2840 2940 - -
TXO
202309
17800 Call - - - - 64 - - 0 0 0 27 61 205 79 42
TXO
202309
17800 Put - - - - 3070 - - 0 0 0 1 3030 3230 2950 2950
TXO
202309
18000 Call - - - - 52 - - 0 0 0 29 5.4 178 71 46
TXO
202309
18000 Put - - - - 3260 - - 0 0 0 0 3210 3310 - -
TXO
202309
18200 Call - - - - 43 - - 6 0 6 10 1.2 185 60 43
TXO
202309
18200 Put - - - - 3450 - - 0 0 0 0 3400 3500 - -
TXO
202309
18400 Call - - - - 35 - - 0 0 0 4 0.7 178 43 22
TXO
202309
18400 Put - - - - 3640 - - 0 0 0 0 3590 3700 - -
TXO
202309
18600 Call - - - - 31.5 - - 0 0 0 31 31.5 172 39 30
TXO
202309
18600 Put - - - - 3830 - - 0 0 0 0 3780 3890 - -
TXO
202309
18800 Call - - - - 23 - - 0 0 0 0 0.5 39 - -
TXO
202309
18800 Put - - - - 4020 - - 0 0 0 0 3970 4090 - -
　 　 　 　 　 　 　 　 　 　 小計: 234478 392276 626754 432097 　 　 　 　
*成交量與未沖銷契約量均含鉅額交易成交之契約
回上一頁回上一頁
聚財資訊股份有限公司 版權所有© wearn.com All Rights Reserved. TEL：02-82287755　商城客服時間：台北週一至週五9:00~12:00、13:00~18:00 [ 聯絡客服 ]