黃唯碩 loco 大帥哥 stockliao 期億 濁酒 點石成金 HeroTrader 羅威 艾斯 一氣化900 麥門 白茶 pipi12157 睿言銳語 AI金融蔡醫師
聚財網 wearn.com 首頁
 

台指選擇權收盤行情表

107年07月23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 201807W4 10000 Call - - - - 920 - - 0 0 0 0 910 925 - -
TXO 201807W4 10000 Put 0.4 0.4 0.4 0.4 0.2 ▼-0.1 ▼-20.00% 369 1 370 3759 0.1 0.2 1.9 0.2
TXO 201807W4 10100 Call - - - - 820 - - 0 0 0 3 810 825 745 700
TXO 201807W4 10100 Put 0.4 0.5 0.3 0.3 0.3 ▼-0.3 ▼-50.00% 273 49 322 2016 0.1 0.3 2 0.2
TXO 201807W4 10200 Call - - - - 720 - - 0 0 0 16 710 725 640 640
TXO 201807W4 10200 Put 0.5 0.6 0.5 0.6 0.3 ▼-0.2 ▼-25.00% 12 16 28 2952 0.2 0.3 2.6 0.5
TXO 201807W4 10300 Call - - - - 620 - - 0 0 0 2 610 625 510 505
TXO 201807W4 10300 Put 0.6 0.7 0.4 0.4 0.4 ▼-0.6 ▼-60.00% 70 565 635 4368 0.2 0.5 3.2 0.4
TXO 201807W4 10400 Call 520 520 520 520 520 ▲+10 ▲+ 1.96% 0 1 1 1 515 525 520 390
TXO 201807W4 10400 Put 0.7 1.2 0.6 0.6 0.6 ▼-0.7 ▼-53.85% 209 1270 1479 7590 0.6 0.7 5.2 0.6
TXO 201807W4 10500 Call - - - - 420 - - 0 0 0 28 414 422 413 301
TXO 201807W4 10500 Put 1.2 1.6 0.8 0.9 0.9 ▼-0.9 ▼-50.00% 471 1559 2030 7566 0.8 0.9 10.5 0.8
TXO 201807W4 10550 Call - - - - 370 - - 0 0 0 7 365 373 366 250
TXO 201807W4 10550 Put 1.3 1.9 0.9 1.1 1.1 ▼-1.2 ▼-52.17% 929 2456 3385 6330 1 1.1 15.5 0.9
TXO 201807W4 10600 Call 296 322 296 320 320 ▲+9 ▲+ 2.89% 10 111 121 146 317 323 349 196
TXO 201807W4 10600 Put 2 2.7 1.3 1.3 1.3 ▼-2 ▼-60.61% 1606 4785 6391 9352 1.2 1.3 23.5 1.3
TXO 201807W4 10650 Call 247 300 245 279 270 ▲+18 ▲+ 6.90% 34 58 92 202 267 273 301 155
TXO 201807W4 10650 Put 2.9 4.6 1.9 2 2 ▼-2.9 ▼-59.18% 1850 6027 7877 10088 1.8 2 33.5 1.9
TXO 201807W4 10700 Call 239 253 191 221 221 ▲+6 ▲+ 2.79% 118 127 245 859 219 224 253 117
TXO 201807W4 10700 Put 4.5 7.8 2.7 3.1 3.1 ▼-4.3 ▼-58.11% 7259 8730 15989 11751 3 3.3 48 2.7
TXO 201807W4 10750 Call 184 206 145 171 171 0 0% 331 2865 3196 1665 172 175 206 84
TXO 201807W4 10750 Put 8 13.5 4.9 5.8 5.8 ▼-6.7 ▼-53.60% 7913 13141 21054 14904 5.6 5.8 67 4.9
TXO 201807W4 10800 Call 136 159 103 127 127 ▲+3 ▲+ 2.42% 1406 6770 8176 4614 128 130 161 57
TXO 201807W4 10800 Put 13.5 22 8.6 11 11 ▼-8.5 ▼-43.59% 15041 26553 41594 19559 10.5 11 92 8.6
TXO 201807W4 10850 Call 97 117 66 86 86 ▼-4 ▼-4.44% 2902 25274 28176 8933 87 88 118 35.5
TXO 201807W4 10850 Put 22.5 36.5 15 19 19 ▼-12 ▼-38.71% 12385 37180 49565 14558 19 19.5 121 15
TXO 201807W4 10900 Call 67 78 39 52 52 ▼-8 ▼-13.33% 8641 45456 54097 12313 52 53 81 20.5
TXO 201807W4 10900 Put 38.5 58 26 34 34 ▼-17 ▼-33.33% 12836 47768 60604 13123 33.5 34.5 154 26
TXO 201807W4 10950 Call 41 45.5 19.5 27 27 ▼-7.5 ▼-21.74% 12755 44528 57283 13342 26.5 27 50 10.5
TXO 201807W4 10950 Put 59 89 44 58 58 ▼-18 ▼-23.68% 7575 26908 34483 7159 58 59 190 44
TXO 201807W4 11000 Call 21 23.5 7.7 10.5 10.5 ▼-7 ▼-40.00% 11079 35492 46571 16875 10.5 11 29 5.1
TXO 201807W4 11000 Put 93 128 72 92 92 ▼-17 ▼-15.60% 3939 10746 14685 3408 90 93 233 72
TXO 201807W4 11050 Call 9 9.8 2.5 3.5 3.5 ▼-4.6 ▼-56.79% 5629 11650 17279 12022 3.4 3.7 15.5 2.2
TXO 201807W4 11050 Put 133 172 108 137 137 ▼-13 ▼-8.67% 1523 3564 5087 1476 135 137 257 108
TXO 201807W4 11100 Call 3.8 3.8 0.8 1 1 ▼-2.2 ▼-68.75% 2417 3905 6322 6199 1 1.2 7.8 0.8
TXO 201807W4 11100 Put 183 216 152 187 187 ▼-8 ▼-4.10% 112 544 656 133 180 185 308 152
TXO 201807W4 11150 Call 1.6 1.6 0.2 0.3 0.3 ▼-0.6 ▼-66.67% 468 3520 3988 6640 0.2 0.4 3.5 0.1
TXO 201807W4 11150 Put 231 259 209 236 236 ▼-7 ▼-2.88% 49 159 208 87 229 235 292 209
TXO 201807W4 11200 Call 0.4 0.4 0.2 0.2 0.2 ▼-0.2 ▼-50.00% 93 169 262 4791 0.1 0.3 2.4 0.2
TXO 201807W4 11200 Put 282 305 255 295 285 ▲+3 ▲+ 1.03% 0 46 46 41 279 285 408 255
TXO 201807W4 11250 Call 0.2 0.2 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 0 100 100 100 0.1 0.2 0.2 0.2
TXO 201807W4 11250 Put - - - - 332 - - 0 0 0 0 328 335 - -
TXO 201807W4 11300 Call 0.2 0.2 0.2 0.2 0.2 0 0% 0 102 102 2702 0.1 0.2 1 0.2
TXO 201807W4 11300 Put - - - - 382 - - 0 0 0 0 378 386 - -
TXO 201807W4 11400 Call 0.2 0.2 0.2 0.2 0.2 0 0% 0 20 20 102 0.1 0.2 0.5 0.2
TXO 201807W4 11400 Put - - - - 482 - - 0 0 0 0 478 487 - -
TXO 201807W4 11500 Call - - - - 0.1 - - 0 0 0 42 0.1 0.2 0.2 0.1
TXO 201807W4 11500 Put 580 580 580 580 580 ▼-10 ▼-1.69% 0 20 20 20 575 590 580 580
TXO 201807W4 11600 Call 0.2 0.2 0.1 0.1 0.1 0 - 200 8 208 245 0.1 0.2 0.2 0.1
TXO 201807W4 11600 Put 680 680 680 680 680 ▼-10 ▼-1.45% 0 20 20 20 675 690 680 680
TXO 201807W4 11700 Call - - - - 0.1 - - 300 0 300 320 0.1 0.2 0.1 0.1
TXO 201807W4 11700 Put - - - - 780 - - 0 0 0 0 775 790 - -
TXO 201808 9000 Call - - - - 1830 - - 0 0 0 5 1750 1880 1410 1410
TXO 201808 9000 Put 2.4 2.8 2.4 2.6 2.6 0 0% 50 278 328 2684 2.4 2.6 20 2.4
TXO 201808 9100 Call - - - - 1730 - - 0 0 0 0 1650 1780 1410 1310
TXO 201808 9100 Put 2.8 3.2 2.7 2.7 2.7 ▼-0.3 ▼-10.00% 0 171 171 1464 2.7 2.8 25.5 2.7
TXO 201808 9200 Call - - - - 1630 - - 0 0 0 1 1560 1680 1850 1100
TXO 201808 9200 Put 3.3 3.6 3 3 3 ▼-0.3 ▼-9.09% 0 121 121 934 3 3.2 36.5 3
TXO 201808 9300 Call - - - - 1530 - - 0 0 0 2 1480 1580 1640 1180
TXO 201808 9300 Put 3.7 3.9 3.5 3.7 3.5 0 0% 0 126 126 1251 3.4 3.6 42 3.5
TXO 201808 9400 Call - - - - 1430 - - 0 0 0 3 1380 1480 1350 1090
TXO 201808 9400 Put 4.1 4.5 4 4 4 ▼-0.3 ▼-6.98% 1 112 113 854 4 4.1 49.5 3.9
TXO 201808 9500 Call - - - - 1330 - - 0 0 0 1 1280 1390 1270 880
TXO 201808 9500 Put 4.7 5 4.6 4.6 4.6 ▼-0.2 ▼-4.17% 2 174 176 2929 4.5 4.7 56 4.2
TXO 201808 9600 Call - - - - 1230 - - 0 0 0 8 1180 1290 1250 830
TXO 201808 9600 Put 5.2 6 5.2 5.3 5.3 ▼-0.1 ▼-1.85% 25 640 665 1839 5.1 5.5 66 3.5
TXO 201808 9700 Call - - - - 1130 - - 0 0 0 4 1110 1190 1030 740
TXO 201808 9700 Put 6 6.6 5.7 6 6 ▼-0.3 ▼-4.76% 79 249 328 4945 5.7 6.3 75 5.4
TXO 201808 9800 Call - - - - 1040 - - 0 0 0 88 1010 1090 950 655
TXO 201808 9800 Put 6.5 7.8 6.5 7.2 7.2 0 0% 230 914 1144 5297 7 7.3 89 6.1
TXO 201808 9900 Call - - - - 940 - - 0 0 0 18 885 990 830 500
TXO 201808 9900 Put 8.6 10 8.5 8.9 8.9 ▼-0.3 ▼-3.26% 370 688 1058 7363 8.8 9.2 108 8.2
TXO 201808 10000 Call 830 830 830 830 840 ▼-5 ▼-0.60% 0 1 1 109 785 895 830 425
TXO 201808 10000 Put 9.9 12 9.9 11 11 0 0% 440 863 1303 7911 10.5 11 130 9.5
TXO 201808 10100 Call 750 750 750 750 740 ▲+15 ▲+ 2.04% 0 15 15 206 690 750 750 364
TXO 201808 10100 Put 13 14.5 11.5 12 12 ▼-1 ▼-7.69% 408 597 1005 5881 12 13 155 11
TXO 201808 10200 Call 655 655 655 655 645 ▲+10 ▲+ 1.55% 0 1 1 192 595 700 655 286
TXO 201808 10200 Put 16.5 18.5 14.5 16 16 ▼-1 ▼-5.88% 1222 2243 3465 11117 16 16.5 180 13.5
TXO 201808 10300 Call 555 560 525 560 550 ▲+15 ▲+ 2.75% 1 91 92 277 540 555 565 215
TXO 201808 10300 Put 20 25 19 22 22 ▼-0.5 ▼-2.22% 1126 3936 5062 7801 21 22 216 16.5
TXO 201808 10400 Call 465 469 435 458 458 ▲+4 ▲+ 0.88% 50 85 135 738 421 467 520 165
TXO 201808 10400 Put 29.5 35 26 29.5 29.5 ▼-2 ▼-6.35% 1589 3595 5184 7860 28.5 29.5 265 25
TXO 201808 10500 Call 379 392 347 369 369 0 0% 61 757 818 4237 367 382 433 118
TXO 201808 10500 Put 42 49 37 41 41 ▼-3 ▼-6.82% 3461 6013 9474 11450 41 42.5 321 35
TXO 201808 10600 Call 299 312 268 288 288 ▲+2 ▲+ 0.70% 117 939 1056 3293 287 292 369 85
TXO 201808 10600 Put 57 70 52 60 60 ▼-2 ▼-3.23% 2414 7563 9977 11603 59 60 373 51
TXO 201808 10700 Call 225 236 195 214 214 ▲+2 ▲+ 0.94% 532 1894 2426 6925 214 215 297 57
TXO 201808 10700 Put 83 99 74 84 84 ▼-4 ▼-4.55% 1817 6994 8811 7070 83 86 423 73
TXO 201808 10800 Call 156 170 134 150 150 ▲+3 ▲+ 2.04% 1762 3962 5724 9490 150 151 247 39
TXO 201808 10800 Put 115 139 107 120 120 ▼-3 ▼-2.44% 2258 4464 6722 7613 119 120 495 104
TXO 201808 10900 Call 106 115 86 98 98 ▲+2 ▲+ 2.08% 2258 6726 8984 10310 97 98 183 27
TXO 201808 10900 Put 158 191 151 167 167 ▼-5 ▼-2.91% 518 2110 2628 2253 166 168 640 148
TXO 201808 11000 Call 65 72 52 60 60 ▲+3 ▲+ 5.26% 3813 8901 12714 13397 60 61 350 18.5
TXO 201808 11000 Put 217 256 209 230 230 ▼-3 ▼-1.29% 271 1142 1413 1268 228 232 685 203
TXO 201808 11100 Call 37 42 29 34 34 ▲+2.5 ▲+ 7.94% 2684 7609 10293 12550 33.5 34 400 11.5
TXO 201808 11100 Put 294 332 281 305 305 ▼-2 ▼-0.65% 50 607 657 578 301 305 740 272
TXO 201808 11200 Call 20.5 24 16 18 18 ▲+1 ▲+ 5.88% 3489 6016 9505 14797 18 18.5 295 7.6
TXO 201808 11200 Put 383 417 365 389 389 ▼-5 ▼-1.27% 6 130 136 252 370 434 705 360
TXO 201808 11300 Call 11 12.5 8.4 9.8 9.8 ▲+1.2 ▲+ 13.95% 905 7594 8499 6605 9.8 10 65 4.1
TXO 201808 11300 Put 494 505 460 485 485 0 0% 4 16 20 35 440 535 895 450
TXO 201808 11400 Call 5.7 6.7 4.4 5 5 ▲+0.7 ▲+ 16.28% 391 1129 1520 3355 4.8 5 44.5 1.8
TXO 201808 11400 Put 615 615 580 585 575 ▲+5 ▲+ 0.86% 1 4 5 25 545 630 1010 200
TXO 201808 11500 Call 2.7 3.5 2.3 2.5 2.5 ▲+0.3 ▲+ 13.64% 146 832 978 2270 2.5 2.8 32.5 0.3
TXO 201808 11500 Put - - - - 675 - - 0 0 0 0 645 725 - -
TXO 201808 11600 Call 1.7 1.8 1.5 1.5 1.5 ▲+0.2 ▲+ 15.38% 30 72 102 339 1.4 1.6 144 0.1
TXO 201808 11600 Put - - - - 775 - - 0 0 0 3 725 825 1100 940
TXO 201808 11700 Call 1 1.1 1 1.1 1.1 ▲+0.1 ▲+ 10.00% 0 11 11 154 0.9 1.1 97 0.7
TXO 201808 11700 Put - - - - 875 - - 0 0 0 1 820 925 1210 950
TXO 201808 11800 Call - - - - 0.7 - - 0 0 0 1176 0.5 0.8 11.5 0.5
TXO 201808 11800 Put - - - - 970 - - 0 0 0 0 915 1020 - -
TXO 201808 11900 Call 0.6 0.6 0.6 0.6 0.6 ▲+0.5 - 0 3 3 464 0.1 0.6 8.2 0.6
TXO 201808 11900 Put - - - - 1070 - - 0 0 0 0 1020 1120 - -
TXO 201808 12000 Call 0.4 0.4 0.3 0.3 0.3 ▲+0.2 - 0 50 50 1745 0.1 0.7 4.8 0.3
TXO 201808 12000 Put - - - - 1170 - - 0 0 0 0 1120 1220 - -
TXO 201808 12100 Call - - - - 0.1 - - 0 0 0 527 0.1 0.8 4.6 0.3
TXO 201808 12100 Put - - - - 1270 - - 0 0 0 0 1220 1320 - -
TXO 201808 12200 Call - - - - 0.1 - - 0 0 0 285 0.1 11 3 0.3
TXO 201808 12200 Put - - - - 1370 - - 0 0 0 0 1320 1420 - -
TXO 201808 12300 Call - - - - 0.1 - - 0 0 0 447 0.1 11 2.7 0.3
TXO 201808 12300 Put - - - - 1470 - - 0 0 0 0 1420 1520 - -
TXO 201808 12400 Call - - - - 0.1 - - 0 0 0 504 0.1 11 2.7 0.3
TXO 201808 12400 Put - - - - 1570 - - 0 0 0 0 1490 1620 - -
TXO 201808 12500 Call - - - - 0.1 - - 0 0 0 303 0.1 11 2.8 0.3
TXO 201808 12500 Put - - - - 1670 - - 0 0 0 0 1590 1720 - -
TXO 201808 12600 Call - - - - 0.1 - - 0 0 0 520 0.1 11 2.4 0.3
TXO 201808 12600 Put - - - - 1770 - - 0 0 0 0 1700 1820 - -
TXO 201808 12700 Call - - - - 0.1 - - 0 0 0 659 0.1 0.4 2 0.3
TXO 201808 12700 Put - - - - 1870 - - 0 0 0 0 1800 1920 - -
TXO 201808 12800 Call - - - - 0.1 - - 0 0 0 228 0.1 11 1.2 0.2
TXO 201808 12800 Put - - - - 1970 - - 0 0 0 4 1900 2020 2090 2090
TXO 201808 12900 Call - - - - 0.1 - - 0 0 0 12 0.1 11 1.3 0.4
TXO 201808 12900 Put - - - - 2070 - - 0 0 0 0 1990 2120 - -
TXO 201808 13000 Call - - - - 0.1 - - 0 0 0 288 0.1 10 1.8 0.1
TXO 201808 13000 Put - - - - 2170 - - 0 0 0 12 2100 2220 2480 2180
TXO 201809 8200 Call - - - - 2590 - - 0 0 0 0 2510 2670 - -
TXO 201809 8200 Put 5 5.3 4.9 5.2 5.2 0 0% 3 278 281 6887 4 5.1 1130 4.2
TXO 201809 8300 Call - - - - 2490 - - 0 0 0 0 2410 2580 - -
TXO 201809 8300 Put - - - - 5.4 - - 0 0 0 132 5 5.4 21 5
TXO 201809 8400 Call - - - - 2390 - - 0 0 0 0 2320 2480 2100 1900
TXO 201809 8400 Put 5.6 5.6 5.6 5.6 5.6 ▲+0.1 ▲+ 1.82% 0 2 2 2165 3.8 55 1140 5.5
TXO 201809 8500 Call - - - - 2290 - - 0 0 0 0 2220 2370 - -
TXO 201809 8500 Put - - - - 5.9 - - 0 0 0 48 5.9 6.4 23.5 6.8
TXO 201809 8600 Call - - - - 2190 - - 0 0 0 1 2110 2280 2000 1700
TXO 201809 8600 Put - - - - 6.5 - - 0 0 0 1750 1.5 56 1140 7.1
TXO 201809 8700 Call - - - - 2100 - - 0 0 0 0 2010 2170 - -
TXO 201809 8700 Put - - - - 7.2 - - 0 0 0 80 7.2 7.7 31.5 8.5
TXO 201809 8800 Call - - - - 2000 - - 0 0 0 2 1920 2080 2050 1490
TXO 201809 8800 Put 8.5 8.7 8 8.7 8.7 ▲+0.2 ▲+ 2.35% 1 30 31 2624 6.1 9.4 1160 7.6
TXO 201809 8900 Call - - - - 1900 - - 0 0 0 0 1820 1970 1950 1480
TXO 201809 8900 Put - - - - 8.7 - - 2 0 2 459 8.7 9.3 38 8.4
TXO 201809 9000 Call - - - - 1800 - - 0 0 0 10 1720 1870 1780 1110
TXO 201809 9000 Put 11 11 10.5 10.5 10.5 ▲+0.5 ▲+ 5.00% 0 6 6 3211 9.8 10.5 1180 6.1
TXO 201809 9100 Call - - - - 1700 - - 1 0 1 1 1620 1770 1510 1510
TXO 201809 9100 Put - - - - 10.5 - - 1 0 1 460 10.5 11.5 46 10
TXO 201809 9200 Call - - - - 1600 - - 0 0 0 2 1530 1670 1650 1060
TXO 201809 9200 Put 12.5 12.5 12.5 12.5 12.5 ▼-0.5 ▼-3.85% 0 1 1 2722 11.5 13 1200 12.5
TXO 201809 9300 Call - - - - 1500 - - 0 0 0 0 1430 1570 - -
TXO 201809 9300 Put 15 15 14.5 14.5 14.5 0 0% 0 6 6 654 7.1 15 69 14.5
TXO 201809 9400 Call - - - - 1400 - - 0 0 0 0 1330 1490 - -
TXO 201809 9400 Put 16 16 15 15 15 ▼-2 ▼-11.76% 5 15 20 2105 9.6 20 1230 14.5
TXO 201809 9500 Call - - - - 1310 - - 0 0 0 1 1230 1380 930 930
TXO 201809 9500 Put 18.5 18.5 18 18 18 ▼-0.5 ▼-2.70% 0 19 19 639 6.6 20 90 18
TXO 201809 9600 Call - - - - 1210 - - 0 0 0 34 1160 1260 1400 500
TXO 201809 9600 Put 20.5 21 19.5 19.5 19.5 ▼-1.5 ▼-7.14% 7 32 39 1231 9.1 69 1270 19.5
TXO 201809 9700 Call - - - - 1110 - - 0 0 0 0 1060 1160 - -
TXO 201809 9700 Put 24 25 23 24.5 23.5 ▲+1 ▲+ 4.26% 0 76 76 137 22.5 24 121 23
TXO 201809 9800 Call - - - - 1020 - - 0 0 0 188 965 1070 1200 500
TXO 201809 9800 Put 26.5 30 26 29 29 0 0% 1 283 284 2323 27 29 1310 26
TXO 201809 9900 Call - - - - 925 - - 0 0 0 1 870 975 830 645
TXO 201809 9900 Put 32.5 35 32 33.5 33.5 ▼-0.5 ▼-1.47% 26 116 142 340 31.5 34 172 30.5
TXO 201809 10000 Call 810 810 810 810 825 ▼-15 ▼-1.82% 0 15 15 170 825 885 1500 360
TXO 201809 10000 Put 36.5 42 36.5 37.5 37.5 ▼-2.5 ▼-6.25% 108 174 282 3185 37.5 41 1360 35.5
TXO 201809 10100 Call - - - - 740 - - 0 0 0 40 685 790 700 445
TXO 201809 10100 Put 48 50 45 49 49 ▼-1 ▼-2.00% 56 69 125 814 46 49.5 215 43
TXO 201809 10200 Call 630 630 630 630 645 ▼-10 ▼-1.56% 0 15 15 293 645 690 1410 140
TXO 201809 10200 Put 57 63 54 57 57 ▼-2 ▼-3.39% 24 132 156 1594 56 60 1430 52
TXO 201809 10300 Call 545 560 545 560 560 0 0% 0 2 2 29 550 570 560 300
TXO 201809 10300 Put 71 78 69 69 69 ▼-5 ▼-6.76% 28 135 163 707 69 71 276 65
TXO 201809 10400 Call 475 480 475 478 478 ▲+1 ▲+ 0.21% 0 3 3 527 470 486 1260 175
TXO 201809 10400 Put 85 97 85 87 87 ▼-6 ▼-6.45% 31 104 135 2211 87 90 1520 80
TXO 201809 10500 Call 393 417 393 403 403 ▲+5 ▲+ 1.26% 2 6 8 59 395 406 417 178
TXO 201809 10500 Put 109 123 103 108 108 ▼-6 ▼-5.26% 36 108 144 300 109 112 399 101
TXO 201809 10600 Call 330 340 311 330 330 ▲+5 ▲+ 1.54% 5 20 25 323 326 330 1220 92
TXO 201809 10600 Put 134 150 130 137 137 ▼-5 ▼-3.52% 40 86 126 562 135 142 1610 126
TXO 201809 10700 Call 266 273 249 261 261 ▲+4 ▲+ 1.56% 5 20 25 263 260 266 350 109
TXO 201809 10700 Put 181 186 171 175 175 0 0% 14 30 44 128 170 175 515 160
TXO 201809 10800 Call 208 216 194 205 205 ▲+5 ▲+ 2.50% 31 97 128 974 199 208 1400 78
TXO 201809 10800 Put 206 231 202 212 212 ▼-7 ▼-3.20% 26 121 147 882 209 218 1710 198
TXO 201809 10900 Call 160 167 146 157 157 ▲+7 ▲+ 4.67% 12 70 82 298 152 157 300 46
TXO 201809 10900 Put 261 282 253 266 266 0 0% 19 30 49 62 260 266 645 244
TXO 201809 11000 Call 116 125 104 112 112 ▲+1 ▲+ 0.90% 54 133 187 1911 108 116 1330 18
TXO 201809 11000 Put 327 344 318 323 323 ▼-6 ▼-1.82% 3 41 44 131 318 325 1840 305
TXO 201809 11100 Call 81 90 73 79 79 ▲+2 ▲+ 2.60% 30 149 179 1280 77 83 96 28.5
TXO 201809 11100 Put 376 389 376 389 389 ▼-4 ▼-1.02% 1 3 4 26 384 396 755 376
TXO 201809 11200 Call 56 62 49.5 54 54 ▲+1 ▲+ 1.89% 123 137 260 3355 54 56 1260 25.5
TXO 201809 11200 Put 460 473 460 473 464 ▲+4 ▲+ 0.85% 0 8 8 116 460 474 1980 460
TXO 201809 11300 Call 37 41 35 37 37 ▲+2 ▲+ 5.71% 46 119 165 787 36 39 41 14.5
TXO 201809 11300 Put 565 565 535 550 550 0 0% 0 12 12 10 491 575 855 535
TXO 201809 11400 Call 23.5 27.5 21 22 22 ▲+2 ▲+ 10.00% 70 197 267 4646 22 25.5 1210 14
TXO 201809 11400 Put - - - - 635 - - 0 0 0 70 580 685 2130 645
TXO 201809 11500 Call 16 18 14 16 16 ▲+1.5 ▲+ 10.34% 0 161 161 1905 14.5 16 24.5 9.8
TXO 201809 11500 Put - - - - 725 - - 0 0 0 0 670 780 - -
TXO 201809 11600 Call 9.5 12.5 9.5 10 10 0 0% 11 306 317 3116 10 11 995 7
TXO 201809 11600 Put - - - - 820 - - 0 0 0 16 765 875 1170 1050
TXO 201809 11700 Call 6.4 7.3 6 6.8 6.8 ▲+1.2 ▲+ 21.43% 5 88 93 136 6.7 7.1 77 2.7
TXO 201809 11700 Put - - - - 915 - - 0 0 0 0 860 970 - -
TXO 201809 11800 Call 5 5 4.5 4.8 4.8 ▲+0.6 ▲+ 14.29% 4 14 18 2586 3.5 4.8 1150 3.5
TXO 201809 11800 Put - - - - 1010 - - 0 0 0 2 960 1060 1900 1300
TXO 201809 11900 Call 3.3 3.3 3.3 3.3 3.3 ▲+0.7 ▲+ 26.92% 0 1 1 7 0.2 49.5 8.6 2.6
TXO 201809 11900 Put - - - - 1110 - - 0 0 0 0 1040 1200 - -
TXO 201809 12000 Call 2.4 2.4 2.4 2.4 2.4 ▲+0.4 ▲+ 20.00% 0 2 2 1407 0.1 52 1130 1.7
TXO 201809 12000 Put - - - - 1210 - - 0 0 0 2 1140 1290 1540 1500
TXO 201809 12100 Call - - - - 1.7 - - 0 0 0 2 0.1 51 2.7 1.8
TXO 201809 12100 Put - - - - 1310 - - 0 0 0 0 1240 1400 - -
TXO 201809 12200 Call - - - - 1.1 - - 0 0 0 1717 1.1 1.6 655 1.5
TXO 201809 12200 Put - - - - 1410 - - 0 0 0 1 1340 1490 1770 1720
TXO 201809 12300 Call - - - - 1 - - 0 0 0 4 0.1 51 3.6 1.5
TXO 201809 12300 Put - - - - 1510 - - 0 0 0 0 1440 1580 - -
TXO 201809 12400 Call - - - - 0.9 - - 0 0 0 442 0.1 8.9 600 1.9
TXO 201809 12400 Put - - - - 1610 - - 0 0 0 2 1540 1690 1940 1910
TXO 201809 12500 Call - - - - 0.8 - - 0 0 0 168 0.1 50 2.8 2.3
TXO 201809 12500 Put - - - - 1710 - - 0 0 0 0 1640 1780 - -
TXO 201809 12600 Call - - - - 0.7 - - 0 0 0 960 0.5 50 1100 0.8
TXO 201809 12600 Put - - - - 1810 - - 0 0 0 0 1740 1890 - -
TXO 201809 12700 Call - - - - 0.6 - - 0 0 0 1 0.6 1.1 2.7 2.7
TXO 201809 12700 Put - - - - 1910 - - 0 0 0 0 1840 1980 - -
TXO 201809 12800 Call - - - - 0.5 - - 0 0 0 1510 0.1 50 1100 0.5
TXO 201809 12800 Put - - - - 2010 - - 0 0 0 0 1940 2080 - -
TXO 201809 12900 Call - - - - 0.5 - - 0 0 0 26 0.5 1 1.9 1.8
TXO 201809 12900 Put - - - - 2110 - - 0 0 0 0 2030 2180 - -
TXO 201809 13000 Call - - - - 0.1 - - 0 0 0 1800 0.1 50 600 1.3
TXO 201809 13000 Put - - - - 2210 - - 0 0 0 0 2140 2280 - -
TXO 201809 13100 Call - - - - 0.1 - - 0 0 0 26 0.1 50 1.9 1.5
TXO 201809 13100 Put - - - - 2310 - - 0 0 0 0 2240 2390 - -
TXO 201809 13200 Call - - - - 0.1 - - 0 0 0 736 0.1 50 540 0.9
TXO 201809 13200 Put - - - - 2410 - - 0 0 0 0 2330 2480 - -
TXO 201809 13300 Call - - - - 0.1 - - 0 0 0 1 0.1 49.5 1.3 1.3
TXO 201809 13300 Put - - - - 2510 - - 0 0 0 0 2420 2580 - -
TXO 201809 13400 Call - - - - 0.1 - - 0 0 0 670 0.2 0.7 530 0.9
TXO 201809 13400 Put - - - - 2610 - - 0 0 0 2 2520 2680 3060 3010
TXO 201809 13500 Call - - - - 0.1 - - 0 0 0 1 0.2 0.7 1 1
TXO 201809 13500 Put - - - - 2710 - - 0 0 0 0 2620 2780 - -
TXO 201809 13600 Call 0.4 0.4 0.4 0.4 0.1 ▲+0.3 - 0 40 40 3235 0.3 9.9 412 0.4
TXO 201809 13600 Put - - - - 2810 - - 0 0 0 0 2730 2880 - -
TXO 201810 9200 Call - - - - 1590 - - 0 0 0 0 1510 1640 - -
TXO 201810 9200 Put 23 23 22 22.5 22.5 ▼-1.5 ▼-6.25% 0 3 3 70 22 71 27 22
TXO 201810 9300 Call - - - - 1490 - - 0 0 0 0 1420 1550 - -
TXO 201810 9300 Put 26.5 26.5 26.5 26.5 26.5 ▲+1 ▲+ 3.92% 0 5 5 5 14.5 73 26.5 26.5
TXO 201810 9400 Call - - - - 1390 - - 0 0 0 0 1320 1450 - -
TXO 201810 9400 Put - - - - 30 - - 0 0 0 50 17 76 33 27
TXO 201810 9500 Call - - - - 1300 - - 0 0 0 0 1230 1350 - -
TXO 201810 9500 Put 33 33 33 33 33 0 0% 0 1 1 14 20 80 39.5 33
TXO 201810 9600 Call - - - - 1200 - - 0 0 0 0 1170 1260 - -
TXO 201810 9600 Put 36.5 36.5 36.5 36.5 36.5 ▼-0.5 ▼-1.35% 0 10 10 11 24 85 44 36.5
TXO 201810 9700 Call - - - - 1110 - - 0 0 0 0 1060 1170 - -
TXO 201810 9700 Put 43.5 43.5 41.5 41.5 41.5 ▼-2 ▼-4.60% 0 2 2 4 28 90 47.5 41.5
TXO 201810 9800 Call - - - - 1020 - - 0 0 0 0 965 1070 - -
TXO 201810 9800 Put 51 51 51 51 51 ▲+1 ▲+ 2.00% 0 1 1 49 33.5 97 60 50
TXO 201810 9900 Call - - - - 930 - - 0 0 0 0 875 980 - -
TXO 201810 9900 Put 57 60 55 55 55 ▼-5 ▼-8.33% 4 10 14 37 40 60 68 55
TXO 201810 10000 Call - - - - 840 - - 0 0 0 3 825 855 815 760
TXO 201810 10000 Put 70 70 68 70 70 ▼-2 ▼-2.78% 0 3 3 15 61 73 78 68
TXO 201810 10100 Call - - - - 750 - - 0 0 0 10 735 765 407 407
TXO 201810 10100 Put 74 74 74 74 74 ▼-11 ▼-12.94% 0 2 2 18 72 84 86 74
TXO 201810 10200 Call - - - - 665 - - 0 0 0 20 650 680 357 357
TXO 201810 10200 Put 95 95 95 95 95 ▼-6 ▼-5.94% 0 1 1 33 87 99 117 95
TXO 201810 10300 Call - - - - 585 - - 0 0 0 21 570 600 500 464
TXO 201810 10300 Put 107 112 107 110 110 ▼-7 ▼-5.98% 1 4 5 13 105 120 140 107
TXO 201810 10400 Call - - - - 505 - - 0 0 0 25 491 520 475 263
TXO 201810 10400 Put 129 135 129 135 135 ▲+2 ▲+ 1.50% 3 4 7 10 131 142 153 127
TXO 201810 10500 Call - - - - 433 - - 0 0 0 20 418 448 325 325
TXO 201810 10500 Put 158 158 158 158 158 ▼-4 ▼-2.47% 0 1 1 14 150 170 200 156
TXO 201810 10600 Call - - - - 358 - - 0 0 0 2 350 380 307 192
TXO 201810 10600 Put 182 189 182 188 188 ▼-14 ▼-6.93% 0 4 4 9 186 200 228 56
TXO 201810 10700 Call - - - - 310 - - 4 0 4 5 286 316 322 260
TXO 201810 10700 Put - - - - 240 - - 0 0 0 12 220 240 278 239
TXO 201810 10800 Call - - - - 235 - - 0 0 0 21 235 255 236 134
TXO 201810 10800 Put 280 280 273 273 265 ▼-1 ▼-0.36% 1 3 4 35 258 287 325 253
TXO 201810 10900 Call 190 198 187 187 187 ▼-4 ▼-2.09% 0 20 20 32 183 203 198 135
TXO 201810 10900 Put - - - - 322 - - 0 0 0 22 307 337 391 270
TXO 201810 11000 Call 149 153 149 153 153 ▲+8 ▲+ 5.52% 0 4 4 31 141 161 153 83
TXO 201810 11000 Put 385 385 375 375 383 ▼-6 ▼-1.57% 0 2 2 7 365 395 413 375
TXO 201810 11100 Call 116 117 116 117 117 ▲+5 ▲+ 4.46% 0 3 3 25 107 120 117 98
TXO 201810 11100 Put 455 455 455 455 446 ▲+9 ▲+ 2.02% 1 1 2 21 429 458 515 431
TXO 201810 11200 Call 85 89 82 89 89 ▲+4 ▲+ 4.71% 0 6 6 24 83 90 90 62
TXO 201810 11200 Put - - - - 515 - - 0 0 0 21 500 525 580 376
TXO 201810 11300 Call 67 67 61 61 61 ▲+1 ▲+ 1.67% 0 5 5 48 59 70 67 47.5
TXO 201810 11300 Put - - - - 590 - - 0 0 0 1 575 605 655 655
TXO 201810 11400 Call 46 49.5 44.5 44.5 44.5 ▲+6 ▲+ 15.58% 0 13 13 245 42 47.5 49.5 31
TXO 201810 11400 Put - - - - 675 - - 0 0 0 0 660 690 - -
TXO 201810 11500 Call 30 35 30 32 32 ▲+1 ▲+ 3.23% 0 24 24 60 29 37 35 23
TXO 201810 11500 Put - - - - 760 - - 0 0 0 4 745 775 830 805
TXO 201810 11600 Call 22.5 24 22.5 24 24 ▲+2.5 ▲+ 11.63% 0 9 9 19 20 28 24.5 17
TXO 201810 11600 Put 865 865 865 865 855 ▲+10 ▲+ 1.17% 0 1 1 1 835 860 865 865
TXO 201810 11700 Call - - - - 16 - - 0 0 0 25 2.7 18.5 15.5 13
TXO 201810 11700 Put - - - - 945 - - 0 0 0 0 890 995 - -
TXO 201810 11800 Call 13 13 11.5 11.5 11.5 ▲+0.5 ▲+ 4.55% 0 75 75 79 10 62 13 9.6
TXO 201810 11800 Put - - - - 1040 - - 0 0 0 0 985 1090 - -
TXO 201810 11900 Call - - - - 7.4 - - 0 0 0 10 1.8 59 8.1 8.1
TXO 201810 11900 Put - - - - 1140 - - 0 0 0 0 1090 1190 - -
TXO 201810 12000 Call - - - - 6.7 - - 0 0 0 16 4.8 56 6.8 6.2
TXO 201810 12000 Put - - - - 1230 - - 0 0 0 0 1180 1280 - -
TXO 201810 12100 Call 5.1 6 5.1 6 6 ▲+1.6 ▲+ 36.36% 0 50 50 50 0.1 54 6 4.4
TXO 201810 12100 Put - - - - 1330 - - 0 0 0 0 1260 1380 - -
TXO 201810 12200 Call 3.9 4 3.9 4 4 ▲+2.5 ▲+ 166.67% 0 50 50 50 0.1 53 4 3.9
TXO 201810 12200 Put - - - - 1430 - - 0 0 0 0 1360 1480 - -
TXO 201810 12300 Call - - - - 1.3 - - 0 0 0 0 0.1 52 - -
TXO 201810 12300 Put - - - - 1530 - - 0 0 0 0 1450 1580 - -
TXO 201810 12400 Call - - - - 0.8 - - 0 0 0 0 0.1 52 - -
TXO 201810 12400 Put - - - - 1630 - - 0 0 0 0 1540 1680 - -
TXO 201810 12500 Call - - - - 0.5 - - 0 0 0 0 1.7 51 - -
TXO 201810 12500 Put - - - - 1730 - - 0 0 0 0 1640 1780 - -
TXO 201810 12600 Call - - - - 0.3 - - 0 0 0 0 1.4 51 - -
TXO 201810 12600 Put - - - - 1830 - - 0 0 0 0 1740 1900 - -
TXO 201812 8200 Call - - - - 2560 - - 0 0 0 1 2470 2620 2480 1200
TXO 201812 8200 Put 24 24.5 23 23 23 ▼-2 ▼-8.00% 15 31 46 2468 22.5 24 90 15
TXO 201812 8400 Call - - - - 2370 - - 0 0 0 0 2280 2430 2200 970
TXO 201812 8400 Put 27.5 27.5 27.5 27.5 27.5 ▼-1 ▼-3.51% 11 1 12 376 27 76 120 26
TXO 201812 8600 Call - - - - 2170 - - 0 0 0 0 2090 2230 1880 1690
TXO 201812 8600 Put 31.5 31.5 31.5 31.5 31.5 0 0% 0 1 1 1925 31.5 32.5 208 31
TXO 201812 8800 Call - - - - 1980 - - 0 0 0 1 1890 2050 1740 1700
TXO 201812 8800 Put 36 36 36 36 37 ▼-3 ▼-7.69% 0 5 5 1790 37 87 224 36
TXO 201812 9000 Call - - - - 1790 - - 0 0 0 1 1700 1860 1750 1270
TXO 201812 9000 Put 48 48 48 48 48 ▲+1 ▲+ 2.13% 0 1 1 1724 25.5 48 315 46.5
TXO 201812 9200 Call - - - - 1600 - - 0 0 0 5 1510 1660 1730 1070
TXO 201812 9200 Put 56 57 56 57 57 ▼-4 ▼-6.56% 3 11 14 2620 50 106 360 49
TXO 201812 9400 Call - - - - 1410 - - 0 0 0 10 1380 1420 840 840
TXO 201812 9400 Put - - - - 70 - - 0 0 0 599 60 80 400 73
TXO 201812 9600 Call - - - - 1230 - - 0 0 0 41 1210 1240 1180 655
TXO 201812 9600 Put 92 92 89 91 91 ▼-4 ▼-4.21% 0 4 4 919 86 98 385 86
TXO 201812 9800 Call - - - - 1050 - - 0 0 0 13 1030 1070 1040 550
TXO 201812 9800 Put 110 110 110 110 110 ▼-5 ▼-4.35% 0 1 1 626 108 111 443 110
TXO 201812 10000 Call - - - - 880 - - 0 0 0 70 870 890 900 460
TXO 201812 10000 Put 142 149 140 140 140 ▼-5 ▼-3.45% 1 20 21 1043 139 154 565 135
TXO 201812 10200 Call 715 715 715 715 725 0 0% 0 3 3 89 710 735 900 345
TXO 201812 10200 Put 190 192 183 183 183 ▼-4 ▼-2.14% 1 4 5 435 180 185 595 174
TXO 201812 10400 Call 560 560 560 560 575 ▼-5 ▼-0.88% 0 31 31 96 555 595 590 257
TXO 201812 10400 Put 241 241 230 235 231 ▼-3 ▼-1.26% 0 10 10 627 236 252 685 185
TXO 201812 10600 Call - - - - 443 - - 0 0 0 125 424 461 505 208
TXO 201812 10600 Put - - - - 298 - - 2 0 2 295 288 320 820 246
TXO 201812 10800 Call - - - - 338 - - 0 0 0 78 316 349 389 134
TXO 201812 10800 Put - - - - 393 - - 0 0 0 69 374 411 940 100
TXO 201812 11000 Call 226 235 226 235 235 ▲+9 ▲+ 3.98% 3 6 9 245 224 237 330 95
TXO 201812 11000 Put 500 500 500 500 489 0 0% 0 1 1 14 480 520 1030 359
TXO 201812 11200 Call 168 169 155 163 163 ▲+12 ▲+ 7.95% 0 11 11 242 154 163 765 68
TXO 201812 11200 Put - - - - 615 - - 0 0 0 10 605 645 1200 432
TXO 201812 11400 Call 101 112 101 108 108 ▲+7 ▲+ 6.93% 0 19 19 533 100 108 211 43
TXO 201812 11400 Put 785 785 785 785 760 ▲+10 ▲+ 1.29% 0 1 1 9 750 785 1380 510
TXO 201812 11600 Call 64 71 64 71 65 ▲+7 ▲+ 10.94% 0 11 11 373 59 70 364 10
TXO 201812 11600 Put - - - - 915 - - 0 0 0 11 910 945 1280 610
TXO 201812 11800 Call 44 44 42.5 42.5 42.5 ▲+2.5 ▲+ 6.25% 0 4 4 827 37.5 44 120 22
TXO 201812 11800 Put 1120 1120 1120 1120 1090 ▲+10 ▲+ 0.90% 0 1 1 12 1090 1130 1170 755
TXO 201812 12000 Call 26 27.5 26 26.5 26.5 ▲+1.5 ▲+ 6.00% 0 4 4 618 21 27.5 90 11
TXO 201812 12000 Put - - - - 1280 - - 0 0 0 1 1270 1310 1730 800
TXO 201812 12200 Call - - - - 18 - - 0 0 0 170 4.9 64 60 13.5
TXO 201812 12200 Put - - - - 1470 - - 0 0 0 0 1400 1560 - -
TXO 201812 12400 Call 12 12 11.5 11.5 11.5 ▲+2 ▲+ 21.05% 0 2 2 300 2.9 61 58 10
TXO 201812 12400 Put - - - - 1660 - - 0 0 0 0 1600 1750 - -
TXO 201812 12600 Call - - - - 6.3 - - 0 0 0 325 3.5 57 33 6.2
TXO 201812 12600 Put - - - - 1860 - - 0 0 0 4 1780 1940 2540 2540
TXO 201812 12800 Call - - - - 3.6 - - 0 0 0 950 0.1 49.5 28 5.2
TXO 201812 12800 Put - - - - 2050 - - 0 0 0 0 1990 2150 - -
TXO 201812 13000 Call - - - - 2.8 - - 0 0 0 75 2.8 53 20 3
TXO 201812 13000 Put - - - - 2250 - - 0 0 0 0 2190 2340 3000 2500
TXO 201812 13200 Call - - - - 2.5 - - 0 0 0 1471 2.5 52 16 2.8
TXO 201812 13200 Put - - - - 2450 - - 0 0 0 8 2390 2530 3120 2410
TXO 201812 13400 Call - - - - 1.8 - - 0 0 0 4057 1.8 52 13 2
TXO 201812 13400 Put - - - - 2650 - - 0 0 0 21 2590 2730 3090 2600
TXO 201812 13600 Call - - - - 1.5 - - 0 0 0 53 1.5 2.2 5.4 2
TXO 201812 13600 Put - - - - 2850 - - 0 0 0 0 2790 2930 3250 2220
TXO 201903 8400 Call - - - - 2320 - - 0 0 0 0 2240 2390 - -
TXO 201903 8400 Put 56 56 54 56 54 0 0% 0 6 6 1250 53 54 106 54
TXO 201903 8600 Call - - - - 2130 - - 0 0 0 3 2060 2200 1910 1700
TXO 201903 8600 Put 66 66 61 61 61 ▼-7 ▼-10.29% 1 23 24 232 61 65 131 61
TXO 201903 8800 Call - - - - 1940 - - 0 0 0 0 1870 2010 - -
TXO 201903 8800 Put 76 76 76 76 76 ▼-2 ▼-2.56% 0 1 1 109 72 76 138 76
TXO 201903 9000 Call - - - - 1750 - - 0 0 0 0 1680 1830 1700 1260
TXO 201903 9000 Put 90 90 87 87 87 ▼-3 ▼-3.33% 2 7 9 84 87 91 173 86
TXO 201903 9200 Call - - - - 1570 - - 0 0 0 11 1500 1650 1490 1270
TXO 201903 9200 Put 109 109 106 106 106 ▼-3 ▼-2.75% 0 6 6 64 104 109 209 106
TXO 201903 9400 Call - - - - 1390 - - 0 0 0 51 1390 1430 1250 1000
TXO 201903 9400 Put 123 129 123 126 126 ▼-9 ▼-6.67% 0 4 4 38 116 146 244 123
TXO 201903 9600 Call - - - - 1230 - - 0 0 0 51 1220 1250 1090 795
TXO 201903 9600 Put 157 157 157 157 157 ▼-4 ▼-2.48% 0 1 1 50 142 164 297 157
TXO 201903 9800 Call - - - - 1060 - - 0 0 0 49 1050 1090 970 565
TXO 201903 9800 Put - - - - 188 - - 0 0 0 52 188 196 350 193
TXO 201903 10000 Call 900 900 900 900 915 0 0% 0 2 2 133 905 930 920 570
TXO 201903 10000 Put 241 241 241 241 241 ▲+6 ▲+ 2.55% 1 4 5 59 221 248 790 221
TXO 201903 10200 Call 760 765 755 755 765 0 0% 3 6 9 56 750 780 785 418
TXO 201903 10200 Put 295 296 290 290 290 ▲+2 ▲+ 0.69% 0 3 3 41 269 307 510 212
TXO 201903 10400 Call - - - - 625 - - 1 0 1 71 615 635 645 430
TXO 201903 10400 Put 364 364 356 356 356 ▼-13 ▼-3.52% 0 2 2 88 334 369 595 271
TXO 201903 10600 Call 525 525 497 505 510 ▼-15 ▼-2.88% 0 9 9 58 500 515 525 294
TXO 201903 10600 Put 449 449 433 437 437 ▼-14 ▼-3.10% 0 17 17 67 426 438 710 433
TXO 201903 10800 Call - - - - 391 - - 0 0 0 61 383 419 388 244
TXO 201903 10800 Put - - - - 515 - - 0 0 0 47 515 530 820 100
TXO 201903 11000 Call 309 309 306 306 306 ▲+4 ▲+ 1.32% 0 3 3 98 304 315 312 182
TXO 201903 11000 Put - - - - 630 - - 0 0 0 11 620 640 830 428
TXO 201903 11200 Call 232 240 229 232 232 ▲+8 ▲+ 3.57% 0 11 11 131 218 238 240 135
TXO 201903 11200 Put - - - - 755 - - 0 0 0 11 735 770 1100 494
TXO 201903 11400 Call 164 168 164 168 168 ▲+3 ▲+ 1.82% 0 11 11 223 156 180 175 93
TXO 201903 11400 Put - - - - 890 - - 0 0 0 6 870 905 1270 575
TXO 201903 11600 Call 127 127 122 125 125 ▲+7 ▲+ 5.93% 0 10 10 219 119 125 127 74
TXO 201903 11600 Put - - - - 1050 - - 0 0 0 16 1020 1060 1430 680
TXO 201903 11800 Call 90 90 90 90 90 ▲+5 ▲+ 5.88% 0 6 6 86 78 98 90 53
TXO 201903 11800 Put - - - - 1210 - - 0 0 0 8 1190 1230 1230 845
TXO 201903 12000 Call 60 62 59 62 62 ▲+5 ▲+ 8.77% 0 35 35 155 50 62 62 18.5
TXO 201903 12000 Put 1310 1310 1310 1310 1380 ▼-70 ▼-5.07% 0 1 1 1 1360 1400 1310 1310
TXO 201903 12200 Call 39 41.5 39 41.5 41.5 ▲+2.5 ▲+ 6.41% 0 3 3 31 22 42 44 31
TXO 201903 12200 Put - - - - 1560 - - 0 0 0 2 1490 1640 1590 1590
TXO 201903 12400 Call - - - - 30.5 - - 0 0 0 8 16.5 34 30.5 18
TXO 201903 12400 Put - - - - 1750 - - 0 0 0 0 1670 1820 - -
TXO 201903 12600 Call - - - - 21 - - 0 0 0 38 19.5 21.5 21.5 15
TXO 201903 12600 Put - - - - 1940 - - 0 0 0 5 1860 2020 2110 2110
TXO 201903 12800 Call 15.5 16 15.5 16 16 ▲+0.5 ▲+ 3.23% 0 2 2 37 14 16 19 15
TXO 201903 12800 Put - - - - 2130 - - 0 0 0 0 2060 2210 - -
TXO 201903 13000 Call - - - - 9.3 - - 0 0 0 31 1.8 61 15.5 8.6
TXO 201903 13000 Put - - - - 2320 - - 0 0 0 1 2240 2400 3050 1670
TXO 201903 13200 Call - - - - 7.5 - - 0 0 0 34 7.5 8.9 11.5 8.5
TXO 201903 13200 Put - - - - 2520 - - 1 0 1 12 2450 2590 2960 2500
                    小計: 154275 466886 621161547280        
*成交量與未沖銷契約量均含鉅額交易成交之契約