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

台指選擇權收盤行情表

107年07月20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 - - - - 910 - - 0 0 0 0 855 960 - -
TXO 201807W4 10000 Put 0.7 0.7 0.5 0.5 0.5 ▼-0.8 ▼-61.54% 271 337 608 3688 0.4 0.6 1.9 0.5
TXO 201807W4 10100 Call - - - - 810 - - 0 0 0 3 755 865 745 700
TXO 201807W4 10100 Put 0.8 0.9 0.6 0.6 0.6 ▼-0.8 ▼-57.14% 51 341 392 1939 0.2 0.6 2 0.6
TXO 201807W4 10200 Call - - - - 710 - - 0 0 0 16 655 760 640 640
TXO 201807W4 10200 Put 1.1 1.1 0.8 0.8 0.8 ▼-0.9 ▼-52.94% 18 329 347 2926 0.5 0.8 2.6 0.8
TXO 201807W4 10300 Call - - - - 610 - - 0 0 0 2 560 660 510 505
TXO 201807W4 10300 Put 1.2 1.4 1 1 1 ▼-1.2 ▼-54.55% 292 1171 1463 4398 0.8 1 3.2 1
TXO 201807W4 10400 Call - - - - 510 - - 2 0 2 1 451 555 431 390
TXO 201807W4 10400 Put 2 2 1.3 1.3 1.3 ▼-2 ▼-60.61% 396 6099 6495 8325 1.3 1.4 5.2 1.3
TXO 201807W4 10500 Call 363 413 363 382 410 ▲+68 ▲+ 21.66% 8 35 43 28 354 466 413 301
TXO 201807W4 10500 Put 3.4 3.4 1.8 1.8 1.8 ▼-4.4 ▼-70.97% 1483 3594 5077 7134 1.8 2 10.5 1.3
TXO 201807W4 10550 Call 366 366 342 342 360 ▲+75 ▲+ 28.09% 13 3 16 7 357 365 366 250
TXO 201807W4 10550 Put 4.9 5 2.3 2.3 2.3 ▼-7.1 ▼-75.53% 2186 5038 7224 6433 2.3 2.4 15.5 2.3
TXO 201807W4 10600 Call 317 317 268 278 311 ▲+57 ▲+ 25.79% 59 35 94 173 308 315 317 196
TXO 201807W4 10600 Put 6.8 7.4 3.2 3.3 3.3 ▼-10.7 ▼-76.43% 3601 11553 15154 9513 3.2 3.3 23.5 3.2
TXO 201807W4 10650 Call 228 276 222 261 261 ▲+81 ▲+ 45.00% 273 274 547 198 260 267 276 155
TXO 201807W4 10650 Put 12.5 12.5 4.8 4.9 4.9 ▼-16.6 ▼-77.21% 8287 13955 22242 9050 4.7 4.9 33.5 4.8
TXO 201807W4 10700 Call 180 233 175 215 215 ▲+77 ▲+ 55.80% 683 1209 1892 822 213 219 233 117
TXO 201807W4 10700 Put 19.5 19.5 7.4 7.4 7.4 ▼-24.1 ▼-76.51% 11037 25564 36601 12387 7.2 7.4 48 7.4
TXO 201807W4 10750 Call 143 189 133 171 171 ▲+68 ▲+ 66.02% 2888 5317 8205 1900 170 173 189 84
TXO 201807W4 10750 Put 29 29 12.5 12.5 12.5 ▼-32.5 ▼-72.22% 12788 31548 44336 12483 12 13 67 12.5
TXO 201807W4 10800 Call 98 147 96 124 124 ▲+52 ▲+ 72.22% 8546 18307 26853 5227 128 129 147 57
TXO 201807W4 10800 Put 42.5 42.5 19 19.5 19.5 ▼-46.5 ▼-70.45% 14160 55233 69393 16255 19 19.5 92 19
TXO 201807W4 10850 Call 71 109 63 90 90 ▲+42 ▲+ 87.50% 16549 35610 52159 6775 90 91 109 35.5
TXO 201807W4 10850 Put 59 60 31 31 31 ▼-59 ▼-65.56% 7808 57195 65003 12715 31.5 32 121 31
TXO 201807W4 10900 Call 45.5 76 38.5 60 60 ▲+31 ▲+ 106.90% 12534 41070 53604 8948 59 60 76 20.5
TXO 201807W4 10900 Put 83 85 49 51 51 ▼-70 ▼-57.85% 3565 37302 40867 7076 50 51 154 49
TXO 201807W4 10950 Call 26.5 49 20.5 34.5 34.5 ▲+18.5 ▲+ 115.63% 11456 41612 53068 10980 34 35 49 10.5
TXO 201807W4 10950 Put 117 117 72 76 76 ▼-83 ▼-52.20% 994 21573 22567 4384 75 76 190 72
TXO 201807W4 11000 Call 14.5 29 9.7 17.5 17.5 ▲+9.8 ▲+ 127.27% 3527 35537 39064 13412 17 18 29 5.1
TXO 201807W4 11000 Put 147 154 103 109 109 ▼-91 ▼-45.50% 164 6312 6476 2343 108 109 233 103
TXO 201807W4 11050 Call 7 15.5 3.9 8.1 8.1 ▲+4.6 ▲+ 131.43% 1915 19788 21703 10529 8.2 8.3 15.5 2.2
TXO 201807W4 11050 Put 192 197 140 150 150 ▼-99 ▼-39.76% 0 1548 1548 705 149 152 257 140
TXO 201807W4 11100 Call 3.2 7.8 1.6 3.2 3.2 ▲+1.7 ▲+ 113.33% 623 6047 6670 5465 3.1 3.5 7.8 1
TXO 201807W4 11100 Put 202 242 185 195 195 ▼-98 ▼-33.45% 10 247 257 105 192 197 308 185
TXO 201807W4 11150 Call 1.3 3.5 0.5 0.9 0.9 ▲+0.3 ▲+ 50.00% 267 4974 5241 5684 0.9 1.3 3.5 0.1
TXO 201807W4 11150 Put 268 292 246 246 243 ▼-97 ▼-28.28% 0 5 5 3 239 247 292 246
TXO 201807W4 11200 Call 0.7 1.7 0.2 0.4 0.4 ▼-0.1 ▼-20.00% 46 3976 4022 4829 0.2 0.4 2.4 0.2
TXO 201807W4 11200 Put 300 337 300 305 292 ▼-87 ▼-22.19% 0 19 19 18 239 350 408 300
TXO 201807W4 11300 Call 0.4 0.4 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 0 300 300 2600 0.1 0.3 1 0.2
TXO 201807W4 11300 Put - - - - 392 - - 0 0 0 0 338 451 - -
TXO 201807W4 11400 Call 0.3 0.3 0.2 0.2 0.2 ▲+0.1 - 0 75 75 102 0.1 0.2 0.5 0.2
TXO 201807W4 11400 Put - - - - 492 - - 0 0 0 0 438 545 - -
TXO 201807W4 11500 Call - - - - 0.1 - - 1 0 1 42 0.1 0.2 0.2 0.1
TXO 201807W4 11500 Put - - - - 590 - - 0 0 0 0 535 645 - -
TXO 201807W4 11600 Call - - - - 0.1 - - 0 0 0 41 0.1 0.2 0.2 0.1
TXO 201807W4 11600 Put - - - - 690 - - 0 0 0 0 635 745 - -
TXO 201807W4 11700 Call - - - - 0.1 - - 20 0 20 20 0.1 0.2 0.1 0.1
TXO 201807W4 11700 Put - - - - 790 - - 0 0 0 0 740 845 - -
TXO 201808 9000 Call - - - - 1830 - - 0 0 0 5 1780 1880 1410 1410
TXO 201808 9000 Put 2.8 3.1 2.6 2.6 2.6 ▼-0.9 ▼-25.71% 58 177 235 2447 2.5 3.9 20 2.6
TXO 201808 9100 Call - - - - 1730 - - 0 0 0 0 1680 1780 1410 1310
TXO 201808 9100 Put 3 3.4 2.9 3 3 ▼-0.9 ▼-23.08% 41 143 184 1368 2.9 3.2 25.5 2.9
TXO 201808 9200 Call - - - - 1630 - - 0 0 0 1 1580 1680 1850 1100
TXO 201808 9200 Put 4.2 4.2 3.2 3.3 3.3 ▼-0.9 ▼-21.43% 105 96 201 859 3.2 3.6 36.5 3.2
TXO 201808 9300 Call - - - - 1530 - - 0 0 0 2 1480 1580 1640 1180
TXO 201808 9300 Put 3.8 4.3 3.7 3.7 3.7 ▼-1.1 ▼-22.92% 101 210 311 1239 1.7 4 42 3.7
TXO 201808 9400 Call - - - - 1430 - - 0 0 0 3 1380 1480 1350 1090
TXO 201808 9400 Put 4.4 5 4.2 4.3 4.3 ▼-1.3 ▼-23.21% 172 199 371 792 3.9 4.5 49.5 4.2
TXO 201808 9500 Call - - - - 1330 - - 0 0 0 1 1280 1360 1270 880
TXO 201808 9500 Put 5.2 5.8 4.8 4.8 4.8 ▼-1.6 ▼-25.00% 134 306 440 2834 4 4.8 56 4.8
TXO 201808 9600 Call 1250 1250 1250 1250 1230 ▲+120 ▲+ 10.62% 0 1 1 8 1180 1270 1250 830
TXO 201808 9600 Put 6 6.6 5.2 5.4 5.4 ▼-1.9 ▼-26.03% 31 673 704 1420 5.3 5.6 66 5.2
TXO 201808 9700 Call - - - - 1130 - - 0 0 0 4 1080 1170 1030 740
TXO 201808 9700 Put 6.8 7.8 6 6.3 6.3 ▼-2 ▼-24.10% 98 445 543 4896 6 7.2 75 6
TXO 201808 9800 Call - - - - 1030 - - 0 0 0 88 975 1040 950 655
TXO 201808 9800 Put 8 9.3 6.9 7.2 7.2 ▼-2.8 ▼-28.00% 86 2029 2115 5689 7 8.8 89 6.9
TXO 201808 9900 Call - - - - 935 - - 0 0 0 18 880 985 830 500
TXO 201808 9900 Put 11 12 9.1 9.2 9.2 ▼-4.3 ▼-31.85% 203 1720 1923 7083 9.2 9.6 108 9.1
TXO 201808 10000 Call 805 805 805 805 835 ▲+70 ▲+ 9.52% 3 1 4 108 780 890 805 425
TXO 201808 10000 Put 14 15 11 11 11 ▼-5 ▼-31.25% 473 1580 2053 8110 11 11.5 130 11
TXO 201808 10100 Call 745 745 745 745 735 ▲+110 ▲+ 17.32% 3 3 6 206 685 790 745 364
TXO 201808 10100 Put 17.5 18.5 13 13 13 ▼-6.5 ▼-33.33% 591 2002 2593 5764 12.5 13.5 155 13
TXO 201808 10200 Call 650 650 620 645 645 ▲+105 ▲+ 19.44% 13 7 20 192 590 660 650 286
TXO 201808 10200 Put 20 23.5 16.5 17 17 ▼-9 ▼-34.62% 745 5865 6610 11581 17 17.5 180 16.5
TXO 201808 10300 Call 520 565 510 545 545 ▲+90 ▲+ 19.78% 9 39 48 231 492 555 565 215
TXO 201808 10300 Put 30 32.5 22.5 22.5 22.5 ▼-13 ▼-36.62% 1093 6272 7365 7074 22.5 23 216 22.5
TXO 201808 10400 Call 411 472 405 454 454 ▲+87 ▲+ 23.71% 95 227 322 800 453 456 520 165
TXO 201808 10400 Put 41 44 30.5 31.5 31.5 ▼-17.5 ▼-35.71% 1111 5352 6463 7401 31 31.5 265 30.5
TXO 201808 10500 Call 335 385 333 369 369 ▲+79 ▲+ 27.24% 51 290 341 4230 367 370 433 118
TXO 201808 10500 Put 58 60 42 44 44 ▼-26 ▼-37.14% 2050 7932 9982 12211 43.5 44.5 321 42
TXO 201808 10600 Call 251 304 249 286 286 ▲+70 ▲+ 32.41% 294 1010 1304 3256 284 287 369 85
TXO 201808 10600 Put 80 84 59 62 62 ▼-34 ▼-35.42% 2051 9656 11707 9448 61 62 373 59
TXO 201808 10700 Call 182 226 179 212 212 ▲+61 ▲+ 40.40% 847 3172 4019 6981 210 213 297 57
TXO 201808 10700 Put 106 114 82 88 88 ▼-41 ▼-31.78% 1458 8931 10389 6311 88 89 423 82
TXO 201808 10800 Call 120 160 120 147 147 ▲+48 ▲+ 48.48% 2529 7844 10373 9668 146 148 247 39
TXO 201808 10800 Put 152 156 115 123 123 ▼-57 ▼-31.67% 501 8473 8974 6324 123 126 495 115
TXO 201808 10900 Call 74 105 74 96 96 ▲+35 ▲+ 57.38% 2851 10431 13282 10364 95 96 183 27
TXO 201808 10900 Put 203 210 160 172 172 ▼-68 ▼-28.33% 247 3141 3388 2066 171 172 640 160
TXO 201808 11000 Call 40 64 40 57 57 ▲+22.5 ▲+ 65.22% 2843 12276 15119 11962 57 58 350 18.5
TXO 201808 11000 Put 270 278 220 233 233 ▼-82 ▼-26.03% 141 919 1060 1081 232 237 685 220
TXO 201808 11100 Call 24 35.5 23 31.5 31.5 ▲+13.5 ▲+ 75.00% 2390 8256 10646 12747 30.5 31.5 400 11.5
TXO 201808 11100 Put 345 355 290 307 307 ▼-93 ▼-23.25% 16 407 423 419 302 312 740 290
TXO 201808 11200 Call 12 19 12 17 17 ▲+7.3 ▲+ 75.26% 1529 5709 7238 12249 16.5 17 295 7.6
TXO 201808 11200 Put 414 435 373 394 394 ▼-94 ▼-19.26% 5 339 344 258 387 396 705 373
TXO 201808 11300 Call 6.4 9.6 6.3 8.6 8.6 ▲+3.7 ▲+ 75.51% 303 3306 3609 4735 8.4 8.7 65 4.1
TXO 201808 11300 Put 505 505 485 485 485 ▼-100 ▼-17.09% 1 41 42 24 479 489 895 485
TXO 201808 11400 Call 3.2 4.8 3.1 4.3 4.3 ▲+1.7 ▲+ 65.38% 47 1204 1251 2967 3.2 4.3 44.5 1.8
TXO 201808 11400 Put 600 600 580 580 580 ▼-100 ▼-14.71% 1 3 4 24 525 600 1010 200
TXO 201808 11500 Call 2 2.5 1.9 2.2 2.2 ▲+0.8 ▲+ 57.14% 202 519 721 1570 1.9 2.3 32.5 0.3
TXO 201808 11500 Put - - - - 680 - - 0 0 0 0 650 720 - -
TXO 201808 11600 Call 1.1 1.6 1.1 1.3 1.3 ▲+0.1 ▲+ 8.33% 0 38 38 301 0.1 1.3 144 0.1
TXO 201808 11600 Put - - - - 780 - - 0 0 0 3 720 820 1100 940
TXO 201808 11700 Call 0.7 1.1 0.7 1 1 ▲+0.1 ▲+ 11.11% 0 27 27 143 0.1 1 97 0.7
TXO 201808 11700 Put - - - - 880 - - 0 0 0 1 820 930 1210 950
TXO 201808 11800 Call 0.8 0.8 0.5 0.5 0.5 ▼-0.3 ▼-37.50% 0 41 41 1176 0.1 1.8 11.5 0.5
TXO 201808 11800 Put - - - - 980 - - 0 0 0 0 920 1030 - -
TXO 201808 11900 Call - - - - 0.1 - - 0 0 0 464 0.1 1.6 8.2 0.7
TXO 201808 11900 Put - - - - 1080 - - 0 0 0 0 1020 1130 - -
TXO 201808 12000 Call - - - - 0.1 - - 0 0 0 1745 0.1 1 4.8 0.4
TXO 201808 12000 Put - - - - 1180 - - 0 0 0 0 1120 1230 - -
TXO 201808 12100 Call - - - - 0.1 - - 0 0 0 527 0.1 11 4.6 0.3
TXO 201808 12100 Put - - - - 1280 - - 0 0 0 0 1220 1330 - -
TXO 201808 12200 Call - - - - 0.1 - - 0 0 0 285 0.1 11 3 0.3
TXO 201808 12200 Put - - - - 1380 - - 0 0 0 0 1320 1430 - -
TXO 201808 12300 Call - - - - 0.1 - - 0 0 0 447 0.1 11 2.7 0.3
TXO 201808 12300 Put - - - - 1480 - - 0 0 0 0 1420 1530 - -
TXO 201808 12400 Call - - - - 0.1 - - 0 0 0 504 0.1 11 2.7 0.3
TXO 201808 12400 Put - - - - 1580 - - 0 0 0 0 1520 1630 - -
TXO 201808 12500 Call - - - - 0.1 - - 0 0 0 303 0.1 11 2.8 0.3
TXO 201808 12500 Put - - - - 1680 - - 0 0 0 0 1620 1730 - -
TXO 201808 12600 Call - - - - 0.1 - - 0 0 0 520 0.1 11 2.4 0.3
TXO 201808 12600 Put - - - - 1780 - - 0 0 0 0 1720 1830 - -
TXO 201808 12700 Call - - - - 0.1 - - 0 0 0 659 0.1 11 2 0.3
TXO 201808 12700 Put - - - - 1880 - - 0 0 0 0 1820 1930 - -
TXO 201808 12800 Call 0.5 0.5 0.5 0.5 0.1 ▲+0.4 - 0 1 1 228 0.1 11 1.2 0.2
TXO 201808 12800 Put - - - - 1980 - - 0 0 0 4 1920 2030 2090 2090
TXO 201808 12900 Call - - - - 0.1 - - 0 0 0 12 0.1 11 1.3 0.4
TXO 201808 12900 Put - - - - 2080 - - 0 0 0 0 2020 2130 - -
TXO 201808 13000 Call - - - - 0.1 - - 8 0 8 288 0.1 10 1.8 0.1
TXO 201808 13000 Put 2190 2190 2180 2180 2180 ▼-100 ▼-4.39% 0 2 2 12 2120 2230 2480 2180
TXO 201809 8200 Call - - - - 2590 - - 0 0 0 0 2480 2640 - -
TXO 201809 8200 Put 5.3 5.5 4.8 5.2 5.2 ▼-0.8 ▼-13.33% 3 134 137 6618 5 6 1130 4.2
TXO 201809 8300 Call - - - - 2490 - - 0 0 0 0 2390 2540 - -
TXO 201809 8300 Put 5 5 5 5 5.3 ▼-1.5 ▼-23.08% 0 6 6 132 1.4 55 21 5
TXO 201809 8400 Call - - - - 2390 - - 0 0 0 0 2280 2450 2100 1900
TXO 201809 8400 Put 6 6 5.5 5.5 5.5 ▼-1.4 ▼-20.29% 8 3 11 2167 5.5 56 1140 5.5
TXO 201809 8500 Call - - - - 2290 - - 0 0 0 0 2190 2350 - -
TXO 201809 8500 Put 6.8 6.8 6.8 6.8 6.8 ▼-0.7 ▼-9.33% 0 3 3 48 1.5 8 23.5 6.8
TXO 201809 8600 Call - - - - 2190 - - 0 0 0 1 2080 2250 2000 1700
TXO 201809 8600 Put 7.8 7.8 7.1 7.1 7.1 ▼-1.4 ▼-16.47% 0 11 11 1750 6.8 9.9 1140 7.1
TXO 201809 8700 Call - - - - 2090 - - 0 0 0 0 1990 2150 - -
TXO 201809 8700 Put - - - - 7.8 - - 0 0 0 80 1.8 27.5 31.5 8.5
TXO 201809 8800 Call - - - - 1990 - - 0 0 0 2 1880 2060 2050 1490
TXO 201809 8800 Put 8.7 9.2 8.5 8.5 8.5 ▼-1.5 ▼-15.00% 20 28 48 2636 8.4 20 1160 8.5
TXO 201809 8900 Call - - - - 1890 - - 0 0 0 0 1790 1960 1950 1480
TXO 201809 8900 Put 9 9.4 9 9.4 9.4 ▼-1.1 ▼-10.48% 0 4 4 457 2 27.5 38 9
TXO 201809 9000 Call - - - - 1790 - - 0 0 0 10 1690 1850 1780 1110
TXO 201809 9000 Put 11 12 10 10 10 ▼-3 ▼-23.08% 0 95 95 3206 2 12 1180 6.1
TXO 201809 9100 Call - - - - 1690 - - 0 0 0 0 1590 1760 - -
TXO 201809 9100 Put 13 13 12 12 11.5 ▼-2 ▼-14.29% 0 15 15 460 2.7 11.5 46 12
TXO 201809 9200 Call - - - - 1600 - - 0 0 0 2 1490 1660 1650 1060
TXO 201809 9200 Put 13.5 13.5 13 13 13 ▼-2 ▼-13.33% 1 9 10 2723 4.7 63 1200 13
TXO 201809 9300 Call - - - - 1500 - - 0 0 0 0 1400 1560 - -
TXO 201809 9300 Put 15 15 14.5 14.5 14.5 ▼-2 ▼-12.12% 1 5 6 648 13 19.5 69 14.5
TXO 201809 9400 Call - - - - 1400 - - 0 0 0 0 1290 1460 - -
TXO 201809 9400 Put 16 18.5 16 17 17 ▼-2.5 ▼-12.82% 0 44 44 2108 9.5 17.5 1230 16
TXO 201809 9500 Call - - - - 1300 - - 0 0 0 1 1250 1350 930 930
TXO 201809 9500 Put 18.5 20.5 18.5 19.5 18.5 ▼-2.5 ▼-11.36% 0 324 324 637 13 18.5 90 18.5
TXO 201809 9600 Call - - - - 1200 - - 0 0 0 34 1150 1250 1400 500
TXO 201809 9600 Put 21 23.5 21 21 21 ▼-4.5 ▼-17.65% 0 30 30 1233 20 73 1270 21
TXO 201809 9700 Call - - - - 1110 - - 0 0 0 0 1060 1160 - -
TXO 201809 9700 Put 24.5 27 23.5 23.5 23.5 ▼-6.5 ▼-21.67% 2 26 28 134 21 29.5 121 23.5
TXO 201809 9800 Call 990 990 990 990 1010 ▲+75 ▲+ 8.20% 0 1 1 188 960 1060 1200 500
TXO 201809 9800 Put 29.5 32 29 29 29 ▼-7 ▼-19.44% 26 76 102 2076 23 30 1310 29
TXO 201809 9900 Call - - - - 920 - - 0 0 0 1 865 970 830 645
TXO 201809 9900 Put 41 41 33.5 34 34 ▼-10 ▼-22.73% 7 158 165 315 33 34 172 33.5
TXO 201809 10000 Call - - - - 825 - - 0 0 0 170 820 875 1500 360
TXO 201809 10000 Put 48 49 40 40 40 ▼-11 ▼-21.57% 88 361 449 3107 40 43 1360 40
TXO 201809 10100 Call - - - - 735 - - 0 0 0 40 680 785 700 445
TXO 201809 10100 Put 56 59 50 50 50 ▼-14 ▼-21.88% 7 159 166 776 45 57 215 50
TXO 201809 10200 Call 640 640 640 640 640 ▲+80 ▲+ 14.29% 1 1 2 293 640 695 1410 140
TXO 201809 10200 Put 66 71 59 59 59 ▼-21 ▼-26.25% 182 325 507 1569 58 61 1430 59
TXO 201809 10300 Call 515 540 515 530 560 ▲+54 ▲+ 11.34% 4 3 7 29 545 570 540 300
TXO 201809 10300 Put 80 85 72 74 74 ▼-22 ▼-22.92% 8 173 181 717 73 79 276 72
TXO 201809 10400 Call 478 482 450 452 477 ▲+54 ▲+ 13.57% 6 48 54 526 467 477 1260 175
TXO 201809 10400 Put 97 109 90 93 93 ▼-25 ▼-21.19% 30 173 203 2170 89 94 1520 90
TXO 201809 10500 Call 379 407 363 376 398 ▲+51 ▲+ 15.69% 5 14 19 60 389 399 407 178
TXO 201809 10500 Put 123 132 111 114 114 ▼-31 ▼-21.38% 15 201 216 214 113 116 399 111
TXO 201809 10600 Call 297 331 294 325 325 ▲+57 ▲+ 21.27% 2 58 60 328 316 325 1220 92
TXO 201809 10600 Put 158 164 138 142 142 ▼-42 ▼-22.83% 42 113 155 553 140 148 1610 138
TXO 201809 10700 Call 244 273 237 257 257 ▲+54 ▲+ 26.60% 19 41 60 256 251 261 350 109
TXO 201809 10700 Put 190 203 175 175 175 ▼-53 ▼-23.25% 14 66 80 113 171 182 515 175
TXO 201809 10800 Call 180 208 178 200 200 ▲+46 ▲+ 29.87% 24 92 116 936 194 203 1400 78
TXO 201809 10800 Put 245 245 210 219 219 ▼-55 ▼-20.07% 2 74 76 892 209 224 1710 210
TXO 201809 10900 Call 137 158 132 150 150 ▲+38 ▲+ 33.93% 35 196 231 284 144 157 300 46
TXO 201809 10900 Put 263 297 263 273 266 ▼-55 ▼-16.77% 0 23 23 39 256 276 645 263
TXO 201809 11000 Call 99 116 95 111 111 ▲+30 ▲+ 37.04% 73 323 396 1908 104 115 1330 18
TXO 201809 11000 Put 353 361 321 329 329 ▼-74 ▼-18.36% 4 48 52 124 326 334 1840 321
TXO 201809 11100 Call 69 83 66 77 77 ▲+22 ▲+ 40.00% 102 370 472 1265 76 77 83 28.5
TXO 201809 11100 Put 431 440 428 428 393 ▼-47 ▼-9.89% 0 12 12 25 388 402 755 427
TXO 201809 11200 Call 45 56 43 53 53 ▲+15 ▲+ 39.47% 26 659 685 3282 53 54 1260 25.5
TXO 201809 11200 Put 486 515 460 500 469 ▼-60 ▼-10.71% 1 36 37 108 458 478 1980 460
TXO 201809 11300 Call 31 37 30 35 35 ▲+10 ▲+ 40.00% 23 434 457 692 34.5 36 38 14.5
TXO 201809 11300 Put - - - - 550 - - 0 0 0 0 535 565 855 845
TXO 201809 11400 Call 20 24 18 20 20 ▲+4.5 ▲+ 29.03% 11 629 640 4519 20 23.5 1210 14
TXO 201809 11400 Put 655 655 645 645 635 ▼-90 ▼-12.24% 0 6 6 70 605 690 2130 645
TXO 201809 11500 Call 13.5 16 12 14.5 14.5 ▲+4 ▲+ 38.10% 3 1025 1028 1819 8.1 15 24.5 9.8
TXO 201809 11500 Put - - - - 730 - - 0 0 0 0 675 785 - -
TXO 201809 11600 Call 11.5 11.5 8.5 10 10 ▲+2.4 ▲+ 31.58% 0 136 136 3053 8.7 10.5 995 7
TXO 201809 11600 Put - - - - 825 - - 0 0 0 16 770 880 1170 1050
TXO 201809 11700 Call 5.7 6.6 5.3 5.6 5.6 ▲+1 ▲+ 21.74% 0 47 47 56 2.8 7 15 4.6
TXO 201809 11700 Put - - - - 925 - - 0 0 0 0 870 975 - -
TXO 201809 11800 Call 4.8 4.8 4.2 4.2 4.2 ▲+0.6 ▲+ 16.67% 0 28 28 2578 3 4.4 1150 3.5
TXO 201809 11800 Put - - - - 1020 - - 0 0 0 2 955 1120 1900 1300
TXO 201809 11900 Call 2.9 2.9 2.6 2.6 2.6 ▲+0.3 ▲+ 13.04% 0 2 2 6 1.9 49.5 8.6 2.6
TXO 201809 11900 Put - - - - 1120 - - 0 0 0 0 1050 1220 - -
TXO 201809 12000 Call 2 2 2 2 2 ▲+0.1 ▲+ 5.26% 1 21 22 1409 0.2 2.1 1130 1.7
TXO 201809 12000 Put - - - - 1220 - - 0 0 0 2 1150 1320 1540 1500
TXO 201809 12100 Call - - - - 1.7 - - 1 0 1 2 0.1 51 2.7 1.8
TXO 201809 12100 Put - - - - 1320 - - 0 0 0 0 1250 1420 - -
TXO 201809 12200 Call 1.6 1.6 1.5 1.5 1.5 ▲+0.3 ▲+ 25.00% 0 2 2 1717 0.6 50 655 1.5
TXO 201809 12200 Put - - - - 1420 - - 0 0 0 1 1350 1520 1770 1720
TXO 201809 12300 Call - - - - 1.3 - - 0 0 0 4 0.1 51 3.6 1.5
TXO 201809 12300 Put - - - - 1520 - - 0 0 0 0 1450 1630 - -
TXO 201809 12400 Call - - - - 1 - - 0 0 0 442 1 8.9 600 1.9
TXO 201809 12400 Put - - - - 1620 - - 0 0 0 2 1550 1720 1940 1910
TXO 201809 12500 Call - - - - 0.9 - - 0 0 0 168 0.1 51 2.8 2.3
TXO 201809 12500 Put - - - - 1710 - - 0 0 0 0 1650 1820 - -
TXO 201809 12600 Call - - - - 0.8 - - 0 0 0 960 0.6 28 1100 0.8
TXO 201809 12600 Put - - - - 1810 - - 0 0 0 0 1750 1920 - -
TXO 201809 12700 Call - - - - 0.7 - - 0 0 0 1 0.1 28 2.7 2.7
TXO 201809 12700 Put - - - - 1910 - - 0 0 0 0 1850 2020 - -
TXO 201809 12800 Call - - - - 0.7 - - 0 0 0 1510 0.7 1.6 1100 0.5
TXO 201809 12800 Put - - - - 2010 - - 0 0 0 0 1960 2120 - -
TXO 201809 12900 Call - - - - 0.1 - - 0 0 0 26 0.1 28 1.9 1.8
TXO 201809 12900 Put - - - - 2110 - - 0 0 0 0 2060 2230 - -
TXO 201809 13000 Call - - - - 0.1 - - 0 0 0 1800 0.1 28 600 1.3
TXO 201809 13000 Put - - - - 2210 - - 0 0 0 0 2160 2320 - -
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 2260 2430 - -
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 2360 2530 - -
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 2460 2620 - -
TXO 201809 13400 Call - - - - 0.1 - - 0 0 0 670 0.1 50 530 0.9
TXO 201809 13400 Put - - - - 2610 - - 0 0 0 2 2560 2720 3060 3010
TXO 201809 13500 Call - - - - 0.1 - - 0 0 0 1 0.1 0.6 1 1
TXO 201809 13500 Put - - - - 2710 - - 0 0 0 0 2660 2820 - -
TXO 201809 13600 Call 0.5 0.5 0.5 0.5 0.1 ▲+0.4 - 0 140 140 3235 0.1 0.6 412 0.5
TXO 201809 13600 Put - - - - 2810 - - 0 0 0 0 2750 2920 - -
TXO 201810 9200 Call - - - - 1590 - - 0 0 0 0 1530 1640 - -
TXO 201810 9200 Put 22 24 22 24 24 ▼-1 ▼-4.00% 0 5 5 69 22 25 27 22
TXO 201810 9300 Call - - - - 1490 - - 0 0 0 0 1440 1540 - -
TXO 201810 9300 Put - - - - 25.5 - - 0 0 0 1 10 76 26.5 26.5
TXO 201810 9400 Call - - - - 1390 - - 0 0 0 0 1330 1440 - -
TXO 201810 9400 Put 27 27 27 27 27 ▼-6 ▼-18.18% 0 20 20 50 19.5 80 33 27
TXO 201810 9500 Call - - - - 1290 - - 0 0 0 0 1250 1350 - -
TXO 201810 9500 Put 34 35.5 34 35 33 ▼-2.5 ▼-6.67% 0 6 6 13 21.5 33 39.5 33.5
TXO 201810 9600 Call - - - - 1200 - - 0 0 0 0 1140 1250 - -
TXO 201810 9600 Put - - - - 37 - - 0 0 0 7 37 90 44 40
TXO 201810 9700 Call - - - - 1100 - - 0 0 0 0 1040 1160 - -
TXO 201810 9700 Put - - - - 43.5 - - 0 0 0 2 30.5 96 47.5 46.5
TXO 201810 9800 Call - - - - 1010 - - 0 0 0 0 960 1070 - -
TXO 201810 9800 Put 52 54 50 50 50 ▼-10 ▼-16.67% 0 19 19 48 40.5 60 60 50
TXO 201810 9900 Call - - - - 925 - - 0 0 0 0 905 975 - -
TXO 201810 9900 Put 60 63 59 60 60 ▼-8 ▼-11.76% 0 12 12 34 58 64 68 59
TXO 201810 10000 Call 815 815 815 815 835 ▲+70 ▲+ 9.40% 0 1 1 3 780 885 815 760
TXO 201810 10000 Put 70 78 70 72 72 ▼-12 ▼-14.29% 0 8 8 13 48 77 78 70
TXO 201810 10100 Call - - - - 750 - - 10 0 10 10 695 800 407 407
TXO 201810 10100 Put 81 86 81 85 85 ▼-14 ▼-14.14% 10 8 18 16 79 92 86 78
TXO 201810 10200 Call - - - - 665 - - 20 0 20 20 610 715 357 357
TXO 201810 10200 Put 100 102 100 101 101 ▼-14 ▼-12.17% 5 10 15 34 56 110 117 100
TXO 201810 10300 Call - - - - 580 - - 21 0 21 21 565 595 500 464
TXO 201810 10300 Put 117 122 116 117 117 ▼-23 ▼-16.43% 0 5 5 12 106 125 140 116
TXO 201810 10400 Call 475 475 475 475 496 ▲+46 ▲+ 10.72% 20 1 21 25 490 515 475 263
TXO 201810 10400 Put 136 149 133 133 133 ▼-34 ▼-20.36% 0 4 4 6 128 147 153 133
TXO 201810 10500 Call - - - - 426 - - 20 0 20 20 411 441 325 325
TXO 201810 10500 Put 174 174 156 173 162 ▼-27 ▼-13.50% 0 14 14 14 152 172 200 156
TXO 201810 10600 Call - - - - 366 - - 1 0 1 2 345 375 307 192
TXO 201810 10600 Put 198 202 187 202 202 ▼-38 ▼-15.83% 9 9 18 13 191 206 228 56
TXO 201810 10700 Call 281 281 281 281 303 ▲+35 ▲+ 14.23% 0 4 4 5 283 313 281 260
TXO 201810 10700 Put 253 253 239 239 239 ▼-45 ▼-15.85% 0 6 6 12 223 242 278 239
TXO 201810 10800 Call 236 236 236 236 236 ▲+40 ▲+ 20.41% 20 1 21 21 235 250 236 134
TXO 201810 10800 Put 280 293 272 274 274 ▼-59 ▼-17.72% 20 13 33 32 261 291 325 272
TXO 201810 10900 Call 175 197 175 191 191 ▲+36 ▲+ 23.23% 22 12 34 29 181 197 197 135
TXO 201810 10900 Put - - - - 325 - - 20 0 20 22 310 340 391 270
TXO 201810 11000 Call 140 145 134 145 145 ▲+26 ▲+ 21.85% 4 10 14 27 137 150 145 83
TXO 201810 11000 Put 380 413 376 406 381 ▼-48 ▼-10.57% 0 8 8 6 367 397 413 376
TXO 201810 11100 Call 109 112 103 112 112 ▲+23 ▲+ 25.84% 0 20 20 22 103 115 112 98
TXO 201810 11100 Put - - - - 446 - - 21 0 21 21 432 460 515 510
TXO 201810 11200 Call 90 90 76 85 85 ▲+18 ▲+ 26.87% 3 15 18 22 77 85 90 62
TXO 201810 11200 Put - - - - 515 - - 20 0 20 21 500 530 580 376
TXO 201810 11300 Call 61 63 53 60 60 ▲+11 ▲+ 22.45% 2 294 296 47 56 68 63 47.5
TXO 201810 11300 Put - - - - 595 - - 0 0 0 1 580 605 655 655
TXO 201810 11400 Call 43.5 47 38 38.5 38.5 ▲+4.5 ▲+ 13.24% 3 467 470 245 19.5 46 47 31
TXO 201810 11400 Put - - - - 675 - - 0 0 0 0 635 730 - -
TXO 201810 11500 Call 32.5 32.5 28 31 31 ▲+8 ▲+ 34.78% 0 17 17 47 9.9 32.5 32.5 23
TXO 201810 11500 Put 815 815 815 815 765 ▼-45 ▼-5.23% 0 1 1 4 720 780 830 805
TXO 201810 11600 Call 24.5 24.5 21 21.5 21.5 ▲+4.5 ▲+ 26.47% 0 7 7 11 6.8 23.5 24.5 17
TXO 201810 11600 Put - - - - 855 - - 0 0 0 0 800 905 - -
TXO 201810 11700 Call 14.5 14.5 14 14 14 ▲+0.5 ▲+ 3.70% 0 2 2 25 5 17.5 15.5 13
TXO 201810 11700 Put - - - - 950 - - 0 0 0 0 895 1000 - -
TXO 201810 11800 Call 10.5 11 10.5 11 11 ▲+1.4 ▲+ 14.58% 0 4 4 4 3.6 11.5 11 9.6
TXO 201810 11800 Put - - - - 1050 - - 0 0 0 0 990 1090 - -
TXO 201810 11900 Call 8.1 8.1 8.1 8.1 8.1 ▼-0.1 ▼-1.22% 0 10 10 10 1.8 10 8.1 8.1
TXO 201810 11900 Put - - - - 1140 - - 0 0 0 0 1090 1190 - -
TXO 201810 12000 Call 6.5 6.5 6.2 6.2 6.2 ▼-0.6 ▼-8.82% 0 15 15 16 1.6 55 6.8 6.2
TXO 201810 12000 Put - - - - 1240 - - 0 0 0 0 1190 1290 - -
TXO 201810 12100 Call 4.4 4.4 4.4 4.4 4.4 ▲+1.9 ▲+ 76.00% 0 10 10 10 0.1 4.4 4.4 4.4
TXO 201810 12100 Put - - - - 1340 - - 0 0 0 0 1280 1410 - -
TXO 201810 12200 Call - - - - 1.5 - - 0 0 0 0 0.1 53 - -
TXO 201810 12200 Put - - - - 1440 - - 0 0 0 0 1380 1480 - -
TXO 201810 12300 Call - - - - 0.9 - - 0 0 0 0 0.1 52 - -
TXO 201810 12300 Put - - - - 1530 - - 0 0 0 0 1480 1580 - -
TXO 201810 12400 Call - - - - 0.6 - - 0 0 0 0 2 52 - -
TXO 201810 12400 Put - - - - 1630 - - 0 0 0 0 1580 1680 - -
TXO 201810 12500 Call - - - - 0.3 - - 0 0 0 0 0.1 51 - -
TXO 201810 12500 Put - - - - 1730 - - 0 0 0 0 1680 1780 - -
TXO 201812 8200 Call - - - - 2550 - - 0 0 0 1 2450 2600 2480 1200
TXO 201812 8200 Put 25 25 22.5 25 25 ▼-0.5 ▼-1.96% 5 11 16 2469 24 74 90 15
TXO 201812 8400 Call - - - - 2350 - - 0 0 0 0 2250 2410 2200 970
TXO 201812 8400 Put 27 27 27 27 28.5 ▼-2.5 ▼-8.47% 0 1 1 367 28 29 120 27
TXO 201812 8600 Call - - - - 2150 - - 0 0 0 0 2060 2210 1880 1690
TXO 201812 8600 Put 32 32.5 31 31.5 31.5 ▼-5 ▼-13.70% 0 20 20 1926 31 83 208 31
TXO 201812 8800 Call - - - - 1960 - - 0 0 0 1 1860 2020 1740 1700
TXO 201812 8800 Put 41 41 39 39 39 ▼-4 ▼-9.30% 0 6 6 1790 38.5 55 224 39
TXO 201812 9000 Call 1750 1750 1750 1750 1770 ▲+80 ▲+ 4.79% 0 1 1 1 1720 1820 1750 1270
TXO 201812 9000 Put 46.5 47 46.5 47 47 ▼-4 ▼-7.84% 0 2 2 1725 46.5 52 315 46.5
TXO 201812 9200 Call - - - - 1580 - - 0 0 0 5 1530 1630 1730 1070
TXO 201812 9200 Put 57 61 57 61 61 ▼-3 ▼-4.69% 5 4 9 2620 56 61 360 49
TXO 201812 9400 Call - - - - 1400 - - 10 0 10 10 1340 1450 840 840
TXO 201812 9400 Put 73 75 73 74 74 ▼-5 ▼-6.33% 11 6 17 599 70 74 400 73
TXO 201812 9600 Call - - - - 1220 - - 10 0 10 41 1210 1260 1180 655
TXO 201812 9600 Put 89 95 89 95 95 ▼-5 ▼-5.00% 4 10 14 920 64 108 385 86
TXO 201812 9800 Call 1040 1040 1040 1040 1040 ▲+85 ▲+ 8.90% 10 2 12 13 1020 1060 1040 550
TXO 201812 9800 Put 114 123 114 115 115 ▼-19 ▼-14.18% 0 30 30 625 100 125 443 114
TXO 201812 10000 Call - - - - 875 - - 20 0 20 70 865 885 900 460
TXO 201812 10000 Put 151 160 143 145 145 ▼-18 ▼-11.04% 1 59 60 1048 138 158 565 143
TXO 201812 10200 Call 715 715 715 715 715 ▲+75 ▲+ 11.72% 16 1 17 86 705 735 900 345
TXO 201812 10200 Put 195 199 181 187 187 ▼-26 ▼-12.21% 7 15 22 436 175 192 595 174
TXO 201812 10400 Call 560 565 545 565 565 ▲+67 ▲+ 13.45% 10 24 34 96 550 565 590 257
TXO 201812 10400 Put 249 256 245 251 238 ▼-19 ▼-7.04% 12 10 22 627 225 254 685 185
TXO 201812 10600 Call - - - - 436 - - 5 0 5 125 416 456 505 208
TXO 201812 10600 Put 315 315 306 306 306 ▼-48 ▼-13.56% 11 3 14 293 300 326 820 246
TXO 201812 10800 Call 306 330 306 330 330 ▲+46 ▲+ 16.20% 18 13 31 78 312 342 389 134
TXO 201812 10800 Put 411 431 394 431 402 ▼-26 ▼-5.69% 14 11 25 69 379 414 940 100
TXO 201812 11000 Call 235 237 217 220 226 ▲+27 ▲+ 13.99% 9 8 17 242 221 230 330 95
TXO 201812 11000 Put - - - - 500 - - 10 0 10 14 480 520 1030 359
TXO 201812 11200 Call 161 161 147 151 151 ▲+16 ▲+ 11.85% 6 7 13 234 149 160 765 68
TXO 201812 11200 Put - - - - 620 - - 6 0 6 10 610 645 1200 432
TXO 201812 11400 Call 112 112 96 101 101 ▲+14 ▲+ 16.09% 7 48 55 533 98 104 211 43
TXO 201812 11400 Put - - - - 775 - - 7 0 7 10 755 790 1380 510
TXO 201812 11600 Call 66 69 62 64 64 ▲+12 ▲+ 23.08% 16 21 37 375 56 70 364 10
TXO 201812 11600 Put - - - - 935 - - 10 0 10 11 915 955 1280 610
TXO 201812 11800 Call 42.5 43 39 40 40 ▲+2 ▲+ 5.26% 6 6 12 827 34.5 42.5 120 22
TXO 201812 11800 Put - - - - 1110 - - 12 0 12 12 1090 1130 1170 755
TXO 201812 12000 Call 25.5 25.5 23.5 25 25 ▲+2.5 ▲+ 11.11% 0 116 116 620 20 26 90 11
TXO 201812 12000 Put - - - - 1290 - - 0 0 0 1 1240 1340 1730 800
TXO 201812 12200 Call - - - - 16 - - 0 0 0 170 5 65 60 13.5
TXO 201812 12200 Put - - - - 1480 - - 0 0 0 0 1430 1530 - -
TXO 201812 12400 Call - - - - 9.5 - - 0 0 0 299 4.7 60 58 10
TXO 201812 12400 Put - - - - 1680 - - 0 0 0 0 1610 1790 - -
TXO 201812 12600 Call - - - - 5.4 - - 0 0 0 325 3 57 33 6.2
TXO 201812 12600 Put - - - - 1870 - - 0 0 0 4 1820 1970 2540 2540
TXO 201812 12800 Call 5.2 5.2 5.2 5.2 5.2 ▲+1.7 ▲+ 48.57% 0 1 1 950 3 49.5 28 5.2
TXO 201812 12800 Put - - - - 2070 - - 0 0 0 0 2010 2170 - -
TXO 201812 13000 Call - - - - 2.8 - - 0 0 0 75 2.8 53 20 3
TXO 201812 13000 Put - - - - 2270 - - 0 0 0 0 2210 2370 3000 2500
TXO 201812 13200 Call - - - - 2.5 - - 0 0 0 1471 1.6 52 16 2.8
TXO 201812 13200 Put - - - - 2470 - - 0 0 0 8 2400 2570 3120 2410
TXO 201812 13400 Call 2.3 2.3 2.3 2.3 2.3 ▼-0.1 ▼-4.17% 0 1 1 4057 1.7 52 13 2
TXO 201812 13400 Put - - - - 2670 - - 0 0 0 21 2600 2770 3090 2600
TXO 201812 13600 Call 2.1 2.1 2 2 2 0 0% 0 12 12 53 1.6 51 5.4 2
TXO 201812 13600 Put - - - - 2870 - - 0 0 0 0 2800 2980 3250 2220
TXO 201903 8400 Call - - - - 2310 - - 0 0 0 0 2220 2370 - -
TXO 201903 8400 Put 57 60 56 56 56 ▼-5 ▼-8.20% 2 76 78 1244 55 80 106 56
TXO 201903 8600 Call - - - - 2130 - - 0 0 0 3 2030 2190 1910 1700
TXO 201903 8600 Put 65 68 65 68 68 ▲+1 ▲+ 1.49% 1 14 15 239 62 79 131 65
TXO 201903 8800 Call - - - - 1930 - - 0 0 0 0 1840 1990 - -
TXO 201903 8800 Put - - - - 78 - - 0 0 0 108 46 128 138 82
TXO 201903 9000 Call - - - - 1750 - - 0 0 0 0 1660 1820 1700 1260
TXO 201903 9000 Put 91 96 90 90 90 ▼-7 ▼-7.22% 0 6 6 83 89 96 173 90
TXO 201903 9200 Call - - - - 1570 - - 0 0 0 11 1480 1640 1490 1270
TXO 201903 9200 Put 108 116 108 109 109 ▼-8 ▼-6.84% 0 16 16 58 100 113 209 108
TXO 201903 9400 Call - - - - 1370 - - 0 0 0 51 1340 1440 1250 1000
TXO 201903 9400 Put - - - - 135 - - 0 0 0 38 100 137 244 137
TXO 201903 9600 Call - - - - 1230 - - 7 0 7 51 1170 1270 1090 795
TXO 201903 9600 Put 166 166 161 161 161 ▼-11 ▼-6.40% 10 3 13 49 142 172 297 161
TXO 201903 9800 Call - - - - 1060 - - 10 0 10 49 1040 1080 970 565
TXO 201903 9800 Put 200 206 200 206 190 ▼-1 ▼-0.48% 10 4 14 52 179 201 350 193
TXO 201903 10000 Call 920 920 910 910 900 ▲+75 ▲+ 8.98% 10 4 14 131 900 920 920 570
TXO 201903 10000 Put 232 258 232 235 235 ▼-32 ▼-11.99% 14 11 25 58 220 249 790 221
TXO 201903 10200 Call 775 775 775 775 755 ▲+80 ▲+ 11.51% 10 1 11 53 740 780 775 418
TXO 201903 10200 Put 298 302 288 288 288 ▼-37 ▼-11.38% 12 8 20 40 271 309 510 212
TXO 201903 10400 Call 630 630 600 600 620 ▲+25 ▲+ 4.35% 10 2 12 70 605 630 645 430
TXO 201903 10400 Put 369 369 369 369 369 ▼-31 ▼-7.75% 4 1 5 87 337 373 595 271
TXO 201903 10600 Call - - - - 520 - - 6 0 6 49 485 520 450 294
TXO 201903 10600 Put 447 451 447 451 451 ▼-48 ▼-9.62% 10 9 19 55 412 451 710 447
TXO 201903 10800 Call 385 388 381 388 388 ▲+37 ▲+ 10.54% 8 4 12 61 380 413 388 244
TXO 201903 10800 Put 540 540 540 540 515 ▼-35 ▼-6.09% 20 2 22 47 520 540 820 100
TXO 201903 11000 Call 303 312 292 302 302 ▲+31 ▲+ 11.44% 12 13 25 96 290 310 312 182
TXO 201903 11000 Put - - - - 635 - - 6 0 6 11 620 650 830 428
TXO 201903 11200 Call 218 231 217 224 224 ▲+22 ▲+ 10.89% 0 24 24 125 214 232 231 135
TXO 201903 11200 Put 765 790 760 765 765 ▼-60 ▼-7.27% 6 7 13 11 760 775 1100 494
TXO 201903 11400 Call 160 175 157 165 165 ▲+18 ▲+ 12.24% 11 52 63 212 154 169 175 93
TXO 201903 11400 Put 930 930 930 930 890 ▼-45 ▼-4.62% 6 1 7 6 880 915 1270 575
TXO 201903 11600 Call 120 120 110 118 118 ▲+13 ▲+ 12.38% 5 22 27 217 108 120 120 74
TXO 201903 11600 Put - - - - 1040 - - 6 0 6 16 1030 1070 1430 680
TXO 201903 11800 Call 85 85 80 85 85 ▲+13 ▲+ 18.06% 2 4 6 86 42.5 85 85 53
TXO 201903 11800 Put 1230 1230 1230 1230 1210 ▼-60 ▼-4.65% 8 4 12 8 1160 1260 1230 845
TXO 201903 12000 Call 58 60 54 57 57 ▲+4 ▲+ 7.55% 0 51 51 121 53 58 60 18.5
TXO 201903 12000 Put - - - - 1380 - - 0 0 0 0 1330 1470 - -
TXO 201903 12200 Call 41 44 39 39 39 ▼-2 ▼-4.88% 0 3 3 28 22 44 44 31
TXO 201903 12200 Put 1590 1590 1590 1590 1560 ▼-80 ▼-4.79% 0 2 2 2 1510 1660 1590 1590
TXO 201903 12400 Call 26.5 27.5 26.5 27.5 27.5 ▼-2.5 ▼-8.33% 0 3 3 8 16 34 30.5 18
TXO 201903 12400 Put - - - - 1750 - - 0 0 0 0 1690 1860 - -
TXO 201903 12600 Call 21.5 21.5 20 20 20 ▲+1 ▲+ 5.26% 0 6 6 38 10 21.5 21.5 15
TXO 201903 12600 Put - - - - 1940 - - 0 0 0 5 1880 2040 2110 2110
TXO 201903 12800 Call 15.5 15.5 15.5 15.5 15.5 ▲+0.5 ▲+ 3.33% 0 1 1 35 4.5 64 19 15
TXO 201903 12800 Put - - - - 2130 - - 0 0 0 0 2080 2230 - -
TXO 201903 13000 Call 10 10 10 10 10 ▲+0.5 ▲+ 5.26% 1 1 2 31 4.1 11 15.5 8.6
TXO 201903 13000 Put - - - - 2330 - - 1 0 1 1 2260 2440 3050 1670
TXO 201903 13200 Call - - - - 6 - - 0 0 0 34 2.7 10 11.5 8.5
TXO 201903 13200 Put - - - - 2520 - - 0 0 0 11 2500 2620 2960 2600
                    小計: 153565 623300 776865500647        
*成交量與未沖銷契約量均含鉅額交易成交之契約