聚財網 社群 焦點 秘笈 競賽 新聞 台股 商城｜    聚富 講座場租 社團｜    設計王 熱門 最新 設計師 刊登廣告
聚財網 wearn.com 首頁
掌握趨勢進場與出場翻身，脫離小散戶宿命
 

收盤

股市

權證

期貨

選擇權

基金淨值

台指選擇權收盤行情表

107年04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 201804W4 10000 Call 855 855 855 855 790 ▼-125 ▼-12.76% 1 1 2 6 780 805 860 457
TXO 201804W4 10000 Put 1.2 1.3 0.8 1 1 ▲+0.3 ▲+ 42.86% 232 1046 1278 3536 0.9 1 2.4 0.1
TXO 201804W4 10100 Call - - - - 690 - - 0 0 0 0 675 705 760 740
TXO 201804W4 10100 Put 1.3 1.5 1 1.2 1.2 ▲+0.4 ▲+ 50.00% 288 1053 1341 2618 0.6 1.2 3 0.8
TXO 201804W4 10200 Call - - - - 590 - - 0 0 0 0 575 605 - -
TXO 201804W4 10200 Put 1.6 2.1 1.2 1.6 1.6 ▲+0.4 ▲+ 33.33% 148 1050 1198 1977 1.4 1.6 4.1 1
TXO 201804W4 10300 Call 535 535 535 535 490 ▼-145 ▼-21.32% 0 1 1 1 477 505 535 535
TXO 201804W4 10300 Put 2.1 3.1 1.4 2.2 2.2 ▲+0.8 ▲+ 57.14% 224 5098 5322 3757 2.1 2.3 6 1.3
TXO 201804W4 10400 Call - - - - 395 - - 0 0 0 4 380 409 565 430
TXO 201804W4 10400 Put 3.7 5.1 2.1 3.6 3.6 ▲+1.6 ▲+ 80.00% 421 8228 8649 5428 3.5 3.9 8.4 1.7
TXO 201804W4 10500 Call 313 313 312 312 295 ▼-168 ▼-35.00% 0 2 2 2 287 310 468 312
TXO 201804W4 10500 Put 6 9.8 3.7 7 7 ▲+4.2 ▲+ 150.00% 2093 12271 14364 9791 6.9 7.2 14 2.5
TXO 201804W4 10550 Call 285 313 242 242 248 ▼-188 ▼-43.72% 0 7 7 8 240 320 423 242
TXO 201804W4 10550 Put 5.5 14 5.5 10 10 ▲+6.7 ▲+ 203.03% 690 10582 11272 6761 9.5 10 19 3
TXO 201804W4 10600 Call 253 253 113 206 206 ▼-174 ▼-45.79% 1 528 529 77 203 211 380 113
TXO 201804W4 10600 Put 9.9 20 8.3 14.5 14.5 ▲+10.3 ▲+ 245.24% 2121 12699 14820 7707 14.5 15 25.5 3.9
TXO 201804W4 10650 Call 210 210 158 161 161 ▼-175 ▼-52.08% 6 734 740 229 160 166 336 158
TXO 201804W4 10650 Put 14.5 28 13.5 22 22 ▲+16.4 ▲+ 292.86% 2152 16137 18289 7369 22 22.5 35 5.3
TXO 201804W4 10700 Call 199 199 119 125 125 ▼-161 ▼-56.29% 180 2735 2915 1166 122 127 288 119
TXO 201804W4 10700 Put 19 40 18.5 33 33 ▲+25.4 ▲+ 334.21% 4967 22827 27794 8516 32.5 33 46.5 7.4
TXO 201804W4 10750 Call 112 142 84 88 88 ▼-149 ▼-62.87% 511 8866 9377 3720 88 89 245 84
TXO 201804W4 10750 Put 25 56 25 47 47 ▲+36 ▲+ 327.27% 6879 30606 37485 9113 47 47.5 63 11
TXO 201804W4 10800 Call 114 114 56 60 60 ▼-134 ▼-69.07% 1520 19978 21498 7801 60 61 201 56
TXO 201804W4 10800 Put 37 78 37 70 70 ▲+53 ▲+ 311.76% 12322 38861 51183 14727 68 69 83 16.5
TXO 201804W4 10850 Call 82 87 34 38 38 ▼-113 ▼-74.83% 3403 36421 39824 13335 37 38 160 34
TXO 201804W4 10850 Put 54 106 54 95 95 ▲+70.5 ▲+ 287.76% 13186 42237 55423 18412 95 96 107 12
TXO 201804W4 10900 Call 60 61 19 21 21 ▼-94 ▼-81.74% 8645 38710 47355 15445 20 21.5 120 19
TXO 201804W4 10900 Put 78 136 78 129 129 ▲+92 ▲+ 248.65% 14221 21468 35689 7065 128 129 137 35.5
TXO 201804W4 10950 Call 37 37 9.6 10.5 10.5 ▼-70.5 ▼-87.04% 11953 33367 45320 16131 10.5 11 87 9.6
TXO 201804W4 10950 Put 98 175 98 170 170 ▲+117 ▲+ 220.75% 9230 6291 15521 4162 168 171 175 51
TXO 201804W4 11000 Call 21 21 4.5 5.1 5.1 ▼-48.9 ▼-90.56% 14736 30979 45715 18319 5.1 5.2 59 4.5
TXO 201804W4 11000 Put 134 221 134 213 213 ▲+137 ▲+ 180.26% 5684 4014 9698 3014 212 214 221 73
TXO 201804W4 11050 Call 11.5 11.5 2.1 2.5 2.5 ▼-30.5 ▼-92.42% 8776 18345 27121 14521 2.4 2.5 36 2.1
TXO 201804W4 11050 Put 180 267 160 257 263 ▲+152 ▲+ 144.76% 1304 927 2231 647 257 264 267 101
TXO 201804W4 11100 Call 5.1 5.1 0.9 1.3 1.3 ▼-16.2 ▼-92.57% 4854 11193 16047 11512 1.2 1.3 20 0.9
TXO 201804W4 11100 Put 204 319 204 310 313 ▲+168 ▲+ 118.31% 479 444 923 278 297 320 319 134
TXO 201804W4 11150 Call 2.5 2.5 0.5 0.8 0.8 ▼-8.2 ▼-91.11% 2588 5786 8374 6689 0.7 0.8 10.5 0.5
TXO 201804W4 11150 Put 295 367 293 367 363 ▲+185 ▲+ 101.65% 116 209 325 212 351 367 367 178
TXO 201804W4 11200 Call 0.6 0.8 0.4 0.5 0.5 ▼-3.3 ▼-86.84% 1777 3688 5465 6383 0.5 0.6 4.6 0.4
TXO 201804W4 11200 Put 374 400 370 400 412 ▲+169 ▲+ 73.16% 12 8 20 30 395 426 400 225
TXO 201804W4 11250 Call 0.3 0.5 0.3 0.4 0.4 ▼-3.4 ▼-89.47% 0 1738 1738 1727 0.3 0.5 0.5 0.3
TXO 201804W4 11250 Put - - - - 461 - - 0 0 0 0 445 476 - -
TXO 201804W4 11300 Call 0.3 0.3 0.1 0.3 0.3 ▼-0.4 ▼-57.14% 341 948 1289 3865 0.2 0.3 1.4 0.1
TXO 201804W4 11300 Put 460 488 460 488 510 ▲+160 ▲+ 48.78% 0 5 5 10 495 525 488 328
TXO 201804W4 11400 Call 0.2 0.2 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 2 1714 1716 3550 0.1 0.2 0.8 0.2
TXO 201804W4 11400 Put - - - - 610 - - 0 0 0 0 595 625 - -
TXO 201804W4 11500 Call 0.2 0.2 0.2 0.2 0.2 0 0% 0 200 200 417 0.1 0.2 0.5 0.2
TXO 201804W4 11500 Put - - - - 710 - - 0 0 0 0 695 725 - -
TXO 201804W4 11600 Call 0.2 0.2 0.2 0.2 0.2 0 0% 0 1 1 250 0.1 0.2 0.4 0.2
TXO 201804W4 11600 Put - - - - 810 - - 0 0 0 0 795 825 - -
TXO 201804W4 11700 Call - - - - 0.2 - - 0 0 0 51 0.1 0.2 0.2 0.1
TXO 201804W4 11700 Put - - - - 910 - - 0 0 0 0 895 925 - -
TXO 201804W4 11800 Call 0.2 0.2 0.2 0.2 0.2 ▲+0.1 - 0 25 25 25 0.1 0.2 0.2 0.2
TXO 201804W4 11800 Put - - - - 1010 - - 0 0 0 0 985 1030 - -
TXO 201805 9000 Call - - - - 1790 - - 0 0 0 0 1760 1820 - -
TXO 201805 9000 Put 3.1 3.8 3 3.5 3.5 ▲+0.8 ▲+ 29.63% 207 700 907 4466 2.9 3.6 55 2.6
TXO 201805 9100 Call - - - - 1690 - - 0 0 0 1 1650 1720 1760 1760
TXO 201805 9100 Put 3.7 4.3 3.3 3.7 3.7 ▲+0.9 ▲+ 32.14% 61 357 418 1717 3 3.7 58 2.8
TXO 201805 9200 Call - - - - 1590 - - 0 0 0 0 1560 1620 - -
TXO 201805 9200 Put 4.3 4.9 3.8 4.5 4.5 ▲+1.5 ▲+ 50.00% 40 668 708 2269 4.1 4.8 66 3
TXO 201805 9300 Call - - - - 1490 - - 0 0 0 22 1460 1520 1650 1610
TXO 201805 9300 Put 5 5.9 5 5.1 5.1 ▲+1.6 ▲+ 45.71% 16 377 393 1596 4.6 5 74 3.5
TXO 201805 9400 Call - - - - 1390 - - 0 0 0 7 1360 1420 1500 1470
TXO 201805 9400 Put 5.7 6.8 5.4 5.9 5.9 ▲+1.5 ▲+ 34.09% 45 495 540 3042 5.8 5.9 78 4.2
TXO 201805 9500 Call - - - - 1290 - - 0 0 0 4 1260 1320 1350 1350
TXO 201805 9500 Put 7.1 8 6.5 7.2 7.2 ▲+2 ▲+ 38.46% 51 602 653 2813 6 7.5 88 4.9
TXO 201805 9600 Call 1200 1200 1190 1190 1190 ▼-180 ▼-13.14% 3 120 123 128 1160 1220 1280 1190
TXO 201805 9600 Put 8 9.2 7.4 8.3 8.3 ▲+2.3 ▲+ 38.33% 32 544 576 1774 5 8.3 100 5.9
TXO 201805 9700 Call 1140 1140 1100 1100 1090 ▼-170 ▼-13.39% 0 100 100 103 1060 1120 1150 1100
TXO 201805 9700 Put 10 11 8.7 9.7 9.7 ▲+2.8 ▲+ 40.58% 83 1514 1597 1599 9.6 10 119 6.9
TXO 201805 9800 Call 1030 1030 1030 1030 995 ▼-140 ▼-11.97% 0 20 20 24 970 1020 1160 1030
TXO 201805 9800 Put 11 12.5 10 11 11 ▲+3 ▲+ 37.50% 324 1540 1864 4528 11 12 130 7.9
TXO 201805 9900 Call 930 935 895 895 895 ▼-185 ▼-17.13% 1 3 4 11 890 920 1040 895
TXO 201805 9900 Put 12 15 12 13.5 13.5 ▲+4 ▲+ 42.11% 385 1041 1426 3376 13.5 14 152 9.2
TXO 201805 10000 Call 830 830 800 800 800 ▼-180 ▼-18.37% 0 43 43 57 785 825 995 790
TXO 201805 10000 Put 15.5 18.5 14.5 17 17 ▲+6 ▲+ 54.55% 697 3540 4237 10124 16.5 17 900 11
TXO 201805 10100 Call 720 720 720 720 705 ▼-160 ▼-18.18% 1 1 2 14 680 725 915 720
TXO 201805 10100 Put 17.5 21.5 17 21 21 ▲+8 ▲+ 61.54% 367 2236 2603 6307 20.5 21 192 12
TXO 201805 10200 Call 610 620 610 610 610 ▼-170 ▼-21.79% 0 5 5 31 590 630 795 436
TXO 201805 10200 Put 20.5 28 20.5 26.5 26.5 ▲+11.5 ▲+ 76.67% 534 4903 5437 7608 26.5 27 217 14.5
TXO 201805 10300 Call 525 550 515 520 520 ▼-165 ▼-24.09% 0 19 19 39 515 535 760 515
TXO 201805 10300 Put 25 36 25 35 35 ▲+16 ▲+ 84.21% 628 3946 4574 5387 34.5 35 243 17
TXO 201805 10400 Call 480 480 426 426 432 ▼-164 ▼-27.80% 20 138 158 306 425 440 640 426
TXO 201805 10400 Put 31.5 47.5 31.5 46 46 ▲+23.5 ▲+ 104.44% 1522 5554 7076 9217 46 46.5 278 20.5
TXO 201805 10500 Call 425 425 343 343 350 ▼-157 ▼-31.40% 23 152 175 360 347 362 650 341
TXO 201805 10500 Put 43 65 43 64 64 ▲+34 ▲+ 113.33% 2073 6935 9008 11848 63 64 315 30
TXO 201805 10600 Call 290 312 267 271 271 ▼-139 ▼-33.90% 81 372 453 691 260 284 525 267
TXO 201805 10600 Put 58 88 58 85 85 ▲+44 ▲+ 107.32% 2551 7533 10084 11707 85 86 355 41
TXO 201805 10700 Call 239 239 194 201 201 ▼-124 ▼-38.15% 141 1395 1536 1290 200 205 505 194
TXO 201805 10700 Put 80 119 80 117 117 ▲+60 ▲+ 105.26% 2648 7871 10519 7875 116 118 408 56
TXO 201805 10800 Call 192 192 136 142 142 ▼-106 ▼-42.74% 402 6854 7256 4366 141 142 430 64
TXO 201805 10800 Put 111 160 109 155 155 ▲+76 ▲+ 96.20% 3490 7970 11460 13080 155 158 465 78
TXO 201805 10900 Call 133 133 89 96 96 ▼-84 ▼-46.67% 1713 8458 10171 6947 95 97 340 89
TXO 201805 10900 Put 152 212 152 207 207 ▲+95 ▲+ 84.82% 2151 3955 6106 5407 207 209 505 109
TXO 201805 11000 Call 85 85 55 59 59 ▼-63 ▼-51.64% 2459 12721 15180 12578 59 60 296 55
TXO 201805 11000 Put 210 280 210 274 274 ▲+119 ▲+ 76.77% 1052 1848 2900 3573 272 281 600 150
TXO 201805 11100 Call 47.5 47.5 32 36.5 36.5 ▼-40.5 ▼-52.60% 3399 10991 14390 12612 36 37 238 32
TXO 201805 11100 Put 323 355 295 353 353 ▲+145 ▲+ 69.71% 398 771 1169 1640 334 360 520 205
TXO 201805 11200 Call 30 30 18.5 21 21 ▼-25.5 ▼-54.84% 3683 7789 11472 11811 20.5 21 189 18.5
TXO 201805 11200 Put 375 440 375 428 435 ▲+151 ▲+ 54.51% 92 273 365 229 419 454 545 273
TXO 201805 11300 Call 16.5 16.5 10.5 11.5 11.5 ▼-14 ▼-54.90% 1526 5300 6826 11783 11 12 150 10.5
TXO 201805 11300 Put 480 525 480 525 525 ▲+170 ▲+ 47.89% 17 11 28 62 505 550 625 354
TXO 201805 11400 Call 9.5 9.5 6 7 7 ▼-6.5 ▼-48.15% 797 3281 4078 7971 6.7 7.7 111 6
TXO 201805 11400 Put 615 635 595 610 620 ▲+167 ▲+ 37.70% 1 47 48 119 615 640 750 412
TXO 201805 11500 Call 4.2 5.4 3.7 4.3 4.3 ▼-3.3 ▼-43.42% 715 1942 2657 8416 4.2 4.3 80 3.3
TXO 201805 11500 Put 680 695 655 695 720 ▲+155 ▲+ 28.70% 0 25 25 30 695 745 790 520
TXO 201805 11600 Call 3.5 3.5 2.4 2.6 2.6 ▼-1.6 ▼-38.10% 115 832 947 5940 2.5 2.7 63 1.1
TXO 201805 11600 Put - - - - 820 - - 0 0 0 13 795 840 870 640
TXO 201805 11700 Call 2.3 2.3 1.6 1.6 1.6 ▼-1 ▼-38.46% 15 235 250 2719 1.3 1.7 41 1.6
TXO 201805 11700 Put - - - - 920 - - 0 0 0 0 895 940 795 755
TXO 201805 11800 Call 1.8 1.8 1.1 1.2 1.2 ▼-0.7 ▼-36.84% 16 311 327 2333 1 1.2 32 1.1
TXO 201805 11800 Put - - - - 1010 - - 0 0 0 1 990 1050 810 810
TXO 201805 11900 Call 1 1 0.8 0.9 0.9 ▼-0.4 ▼-30.77% 0 18 18 2785 0.8 0.9 20 0.8
TXO 201805 11900 Put - - - - 1110 - - 0 0 0 4 1080 1150 1080 55
TXO 201805 12000 Call 0.8 0.8 0.6 0.6 0.6 ▼-0.5 ▼-45.45% 1 43 44 979 0.3 0.7 16 0.3
TXO 201805 12000 Put - - - - 1210 - - 0 0 0 3 1180 1250 1300 20
TXO 201805 12100 Call 0.7 0.7 0.5 0.6 0.6 ▼-0.1 ▼-14.29% 5 13 18 210 0.3 0.6 13 0.5
TXO 201805 12100 Put - - - - 1310 - - 0 0 0 0 1280 1350 - -
TXO 201805 12200 Call 0.7 0.7 0.5 0.5 0.5 ▲+0.2 ▲+ 66.67% 270 7 277 320 0.3 0.5 11.5 0.4
TXO 201805 12200 Put - - - - 1410 - - 0 0 0 0 1380 1450 - -
TXO 201805 12300 Call 0.3 0.6 0.3 0.4 0.4 ▲+0.1 ▲+ 33.33% 160 10 170 202 0.2 0.4 9.4 0.3
TXO 201805 12300 Put - - - - 1510 - - 0 0 0 0 1480 1550 - -
TXO 201805 12400 Call 0.5 0.5 0.4 0.4 0.4 ▲+0.2 ▲+ 100.00% 0 2 2 92 0.2 0.4 8.5 0.4
TXO 201805 12400 Put - - - - 1610 - - 0 0 0 0 1580 1650 - -
TXO 201805 12500 Call 0.5 0.5 0.5 0.5 0.3 ▲+0.3 ▲+ 150.00% 0 25 25 302 0.2 0.4 11 0.3
TXO 201805 12500 Put - - - - 1710 - - 0 0 0 0 1680 1750 - -
TXO 201805 12600 Call 0.5 0.5 0.5 0.5 0.3 ▲+0.3 ▲+ 150.00% 0 25 25 420 0.2 0.4 2.8 0.3
TXO 201805 12600 Put - - - - 1810 - - 0 0 0 0 1780 1850 - -
TXO 201805 12700 Call 0.5 0.5 0.5 0.5 0.3 ▲+0.3 ▲+ 150.00% 0 25 25 256 0.2 0.4 2.3 0.3
TXO 201805 12700 Put - - - - 1910 - - 0 0 0 0 1880 1950 - -
TXO 201805 12800 Call 0.5 0.5 0.5 0.5 0.3 ▲+0.3 ▲+ 150.00% 10 25 35 536 0.2 0.3 1.8 0.3
TXO 201805 12800 Put - - - - 2010 - - 0 0 0 0 1980 2050 - -
TXO 201806 8200 Call - - - - 2570 - - 0 0 0 2 2530 2600 2500 2500
TXO 201806 8200 Put 6.4 6.4 5.4 6.2 6.2 ▲+0.8 ▲+ 14.81% 39 607 646 9507 6.2 6.3 1100 3
TXO 201806 8300 Call - - - - 2470 - - 0 0 0 0 2430 2500 - -
TXO 201806 8300 Put 6.5 6.9 6.4 6.4 6.4 ▲+1 ▲+ 18.52% 2 17 19 224 1 6.5 28 5.2
TXO 201806 8400 Call - - - - 2370 - - 0 0 0 1 2330 2410 2440 2300
TXO 201806 8400 Put 7.2 7.6 7.2 7.6 7.6 ▲+1.8 ▲+ 31.03% 0 22 22 1476 5 7.7 1100 5.7
TXO 201806 8500 Call - - - - 2270 - - 0 0 0 0 2240 2310 - -
TXO 201806 8500 Put 8.8 8.8 8.8 8.8 8.8 ▲+2.1 ▲+ 31.34% 0 8 8 1086 1 17.5 38 5
TXO 201806 8600 Call - - - - 2170 - - 0 0 0 2 2140 2210 2200 2200
TXO 201806 8600 Put 9 9.1 8.9 9.1 9.1 ▲+1.6 ▲+ 21.33% 0 56 56 3100 7 9.5 1110 2
TXO 201806 8700 Call - - - - 2070 - - 0 0 0 0 2040 2110 - -
TXO 201806 8700 Put 10 10.5 9.8 10 10 ▲+0.7 ▲+ 7.53% 0 44 44 199 1 10.5 39.5 9.3
TXO 201806 8800 Call - - - - 1970 - - 0 0 0 13 1940 2010 2870 1580
TXO 201806 8800 Put 11 11.5 10.5 11.5 11.5 ▲+1.9 ▲+ 19.79% 35 229 264 2061 11 11.5 995 2.2
TXO 201806 8900 Call - - - - 1880 - - 0 0 0 0 1840 1910 - -
TXO 201806 8900 Put 12 12.5 11.5 12.5 12.5 ▲+2 ▲+ 19.05% 0 5 5 191 1.8 14.5 47 10.5
TXO 201806 9000 Call - - - - 1780 - - 0 0 0 18 1740 1810 2730 1160
TXO 201806 9000 Put 13 15 13 15 15 ▲+3.5 ▲+ 30.43% 10 101 111 2495 14 17 995 10
TXO 201806 9100 Call - - - - 1680 - - 0 0 0 3 1640 1710 1970 1300
TXO 201806 9100 Put 15.5 16 14 16 16 ▲+2.5 ▲+ 18.52% 0 49 49 592 10 25 62 12.5
TXO 201806 9200 Call - - - - 1580 - - 0 0 0 13 1550 1620 2490 1010
TXO 201806 9200 Put 16.5 17.5 16.5 17.5 17.5 ▲+3.5 ▲+ 25.00% 23 84 107 2451 16 18 1120 4.2
TXO 201806 9300 Call - - - - 1480 - - 0 0 0 0 1450 1520 1570 1470
TXO 201806 9300 Put 18 19 18 19 19 ▲+4 ▲+ 26.67% 0 221 221 688 9.5 20 79 15
TXO 201806 9400 Call - - - - 1380 - - 0 0 0 20 1360 1420 2360 840
TXO 201806 9400 Put 19.5 23 19.5 20.5 20.5 ▲+4 ▲+ 24.24% 19 281 300 6436 20 22 1140 16.5
TXO 201806 9500 Call - - - - 1290 - - 0 0 0 0 1260 1320 - -
TXO 201806 9500 Put 23 25 22 24 24 ▲+5.5 ▲+ 29.73% 145 306 451 4071 13.5 24.5 99 18.5
TXO 201806 9600 Call 1360 1360 1200 1240 1190 ▼-120 ▼-8.82% 0 21 21 84 1160 1230 2120 775
TXO 201806 9600 Put 24.5 28 24.5 25.5 25.5 ▲+5.5 ▲+ 27.50% 34 188 222 7258 25.5 28.5 1150 20
TXO 201806 9700 Call - - - - 1100 - - 0 0 0 0 1070 1130 - -
TXO 201806 9700 Put 28.5 33 28 33 33 ▲+10 ▲+ 43.48% 14 1045 1059 2271 31 33 116 22.5
TXO 201806 9800 Call - - - - 1000 - - 0 0 0 53 970 1040 2230 675
TXO 201806 9800 Put 33 39.5 33 38 38 ▲+10.5 ▲+ 38.18% 22 1719 1741 7533 37.5 38.5 1170 26
TXO 201806 9900 Call - - - - 915 - - 0 0 0 0 895 935 - -
TXO 201806 9900 Put 38 46.5 38 46 46 ▲+14.5 ▲+ 46.03% 10 829 839 859 44 46 145 31.5
TXO 201806 10000 Call 815 815 815 815 815 ▼-165 ▼-16.84% 0 1 1 141 795 825 1760 540
TXO 201806 10000 Put 47 55 44 54 54 ▲+17.5 ▲+ 47.95% 37 1093 1130 6251 53 56 1190 35.5
TXO 201806 10100 Call - - - - 730 - - 0 0 0 2 705 755 910 750
TXO 201806 10100 Put 55 67 55 66 66 ▲+22.5 ▲+ 51.72% 65 436 501 662 63 66 171 42.5
TXO 201806 10200 Call - - - - 640 - - 0 0 0 98 630 650 1900 406
TXO 201806 10200 Put 69 80 65 79 79 ▲+27 ▲+ 51.92% 91 743 834 4594 78 79 1230 50
TXO 201806 10300 Call - - - - 560 - - 0 0 0 23 550 570 710 615
TXO 201806 10300 Put 77 97 77 95 95 ▲+33 ▲+ 53.23% 34 797 831 1215 92 97 250 60
TXO 201806 10400 Call 525 525 483 484 480 ▼-136 ▼-21.94% 1 7 8 210 473 483 1740 237
TXO 201806 10400 Put 95 117 95 115 115 ▲+41 ▲+ 55.41% 235 784 1019 2946 114 118 1270 60
TXO 201806 10500 Call 401 403 401 403 403 ▼-127 ▼-23.96% 1 11 12 33 397 416 655 401
TXO 201806 10500 Put 125 141 116 139 139 ▲+49 ▲+ 54.44% 52 141 193 457 136 143 300 89
TXO 201806 10600 Call 355 357 331 331 331 ▼-125 ▼-27.41% 14 58 72 596 331 341 1610 100
TXO 201806 10600 Put 147 171 143 171 171 ▲+60 ▲+ 54.05% 27 167 194 2087 166 173 1340 90
TXO 201806 10700 Call 271 293 270 271 271 ▼-108 ▼-28.50% 4 29 33 73 268 277 458 270
TXO 201806 10700 Put 183 210 181 210 210 ▲+76 ▲+ 56.72% 9 164 173 221 202 209 340 134
TXO 201806 10800 Call 238 238 210 214 214 ▼-96 ▼-30.97% 7 270 277 1096 211 219 1490 70
TXO 201806 10800 Put 214 251 214 251 251 ▲+87 ▲+ 53.05% 42 302 344 524 244 247 1420 151
TXO 201806 10900 Call 182 183 163 163 163 ▼-83 ▼-33.74% 4 193 197 575 161 168 354 163
TXO 201806 10900 Put 267 300 267 300 300 ▲+99 ▲+ 49.25% 24 95 119 131 293 300 481 201
TXO 201806 11000 Call 130 138 121 121 121 ▼-72 ▼-37.31% 80 506 586 2896 121 124 1390 52
TXO 201806 11000 Put 322 360 322 359 359 ▲+114 ▲+ 46.53% 15 68 83 282 351 360 1520 245
TXO 201806 11100 Call 105 105 87 87 87 ▼-61 ▼-41.22% 40 764 804 1323 87 90 287 87
TXO 201806 11100 Put 385 425 385 425 425 ▲+123 ▲+ 40.73% 2 27 29 58 423 431 555 302
TXO 201806 11200 Call 78 78 60 64 64 ▼-43 ▼-40.19% 93 449 542 3449 62 65 1300 47
TXO 201806 11200 Put 440 499 440 493 499 ▲+134 ▲+ 37.33% 2 34 36 824 487 505 1400 346
TXO 201806 11300 Call 48 52 41 45 45 ▼-31 ▼-40.79% 54 421 475 1108 42 45 192 41
TXO 201806 11300 Put 565 565 565 565 580 ▲+134 ▲+ 31.09% 2 2 4 11 560 590 685 425
TXO 201806 11400 Call 35.5 35.5 28 30.5 30.5 ▼-19.5 ▼-39.00% 132 648 780 4005 30 31.5 1220 25
TXO 201806 11400 Put - - - - 660 - - 3 0 3 103 645 675 1510 448
TXO 201806 11500 Call 25.5 25.5 20 20.5 20.5 ▼-13 ▼-38.81% 38 497 535 1876 20 21.5 119 20
TXO 201806 11500 Put 705 705 705 705 755 ▲+115 ▲+ 19.49% 1 1 2 6 730 780 705 605
TXO 201806 11600 Call 15 17 14 14 14 ▼-9 ▼-39.13% 9 187 196 5312 14.5 15.5 1180 14
TXO 201806 11600 Put 800 800 800 800 850 ▲+125 ▲+ 18.52% 0 1 1 41 825 875 1480 585
TXO 201806 11700 Call 10 11.5 10 10.5 10.5 ▼-5 ▼-32.26% 22 77 99 852 10 11 64 10
TXO 201806 11700 Put - - - - 945 - - 0 0 0 2 920 965 790 785
TXO 201806 11800 Call 7.7 8.3 7.5 8 8 ▼-2.5 ▼-23.81% 10 191 201 4718 7.8 8 1150 6
TXO 201806 11800 Put - - - - 1040 - - 0 0 0 4 1010 1070 950 500
TXO 201806 11900 Call 4.9 6.2 4.9 5.4 5.4 ▼-2.1 ▼-28.00% 0 154 154 870 5.1 12 39 4.9
TXO 201806 11900 Put - - - - 1140 - - 0 0 0 0 1110 1170 - -
TXO 201806 12000 Call 4.6 4.9 4.2 4.4 4.4 ▼-1.6 ▼-26.67% 0 151 151 4584 4.3 14 1130 4.2
TXO 201806 12000 Put - - - - 1240 - - 0 0 0 6 1200 1270 2260 1000
TXO 201806 12100 Call 3.4 3.4 3.4 3.4 3.4 ▼-0.6 ▼-15.00% 0 77 77 360 3.2 3.5 21.5 3.4
TXO 201806 12100 Put - - - - 1340 - - 0 0 0 0 1300 1370 - -
TXO 201806 12200 Call 3.1 3.1 2.6 2.6 2.6 ▼-0.4 ▼-13.33% 3 4 7 2585 1 3 1110 2.6
TXO 201806 12200 Put - - - - 1440 - - 0 0 0 8 1400 1470 2440 630
TXO 201806 12300 Call - - - - 2.3 - - 0 0 0 56 0.2 2.3 10 3.2
TXO 201806 12300 Put - - - - 1540 - - 0 0 0 0 1500 1570 - -
TXO 201806 12400 Call 2.1 2.1 2 2 2 ▼-0.2 ▼-9.09% 0 6 6 849 1.7 2 1100 2
TXO 201806 12400 Put - - - - 1640 - - 0 0 0 0 1600 1670 - -
TXO 201806 12500 Call - - - - 1.7 - - 0 0 0 69 0.1 1.7 5.2 1.6
TXO 201806 12500 Put - - - - 1730 - - 0 0 0 0 1700 1770 - -
TXO 201806 12600 Call - - - - 1.5 - - 0 0 0 460 0.3 1.5 443 1
TXO 201806 12600 Put - - - - 1830 - - 0 0 0 1 1800 1870 1740 1740
TXO 201806 12700 Call - - - - 1.4 - - 0 0 0 6 0.1 1.4 3.4 0.4
TXO 201806 12700 Put - - - - 1930 - - 0 0 0 0 1900 1970 - -
TXO 201806 12800 Call - - - - 1.3 - - 4 0 4 425 0.3 1.3 436 0.3
TXO 201806 12800 Put - - - - 2030 - - 0 0 0 0 2000 2070 - -
TXO 201806 12900 Call - - - - 1.2 - - 0 0 0 30 0.1 1.2 2.4 0.3
TXO 201806 12900 Put - - - - 2130 - - 0 0 0 0 2100 2170 - -
TXO 201806 13000 Call - - - - 1.1 - - 0 0 0 1063 0.6 1.1 1050 0.3
TXO 201806 13000 Put - - - - 2230 - - 0 0 0 0 2200 2270 - -
TXO 201806 13100 Call - - - - 1 - - 0 0 0 4 0.1 1 2.4 0.3
TXO 201806 13100 Put - - - - 2330 - - 0 0 0 0 2300 2370 - -
TXO 201806 13200 Call 0.9 0.9 0.9 0.9 0.9 ▲+0.6 ▲+ 200.00% 0 1 1 626 0.3 0.9 1050 0.7
TXO 201806 13200 Put - - - - 2430 - - 0 0 0 0 2400 2470 - -
TXO 201806 13300 Call 0.8 0.8 0.8 0.8 0.8 ▲+0.6 ▲+ 300.00% 0 22 22 25 0.1 9.4 1.8 0.3
TXO 201806 13300 Put - - - - 2530 - - 0 0 0 0 2500 2570 - -
TXO 201806 13400 Call 0.7 0.7 0.7 0.7 0.7 ▲+0.5 ▲+ 250.00% 0 43 43 460 0.2 6 450 0.1
TXO 201806 13400 Put - - - - 2630 - - 0 0 0 0 2600 2670 - -
TXO 201806 13500 Call 0.6 0.6 0.6 0.6 0.6 ▲+0.5 - 0 20 20 153 0.1 9.2 1.4 0.3
TXO 201806 13500 Put - - - - 2730 - - 0 0 0 0 2700 2770 - -
TXO 201806 13600 Call 0.6 0.6 0.5 0.5 0.5 ▲+0.4 - 0 63 63 526 0.2 0.5 424 0.1
TXO 201806 13600 Put - - - - 2830 - - 0 0 0 0 2800 2870 - -
TXO 201807 9200 Call - - - - 1320 - - 0 0 0 0 1280 1380 - -
TXO 201807 9200 Put 35 41 35 41 41 ▲+11.5 ▲+ 38.98% 15 358 373 450 40 41 41 29
TXO 201807 9300 Call - - - - 1230 - - 0 0 0 0 1190 1280 - -
TXO 201807 9300 Put 41.5 47.5 41 47.5 47.5 ▲+12.5 ▲+ 35.71% 0 547 547 528 43 47.5 47.5 35
TXO 201807 9400 Call - - - - 1140 - - 0 0 0 0 1100 1190 - -
TXO 201807 9400 Put 46.5 53 46.5 53 53 ▲+12 ▲+ 29.27% 0 1193 1193 1416 48 73 53 39.5
TXO 201807 9500 Call - - - - 1040 - - 0 0 0 0 1000 1100 - -
TXO 201807 9500 Put 54 60 51 57 57 ▲+15.5 ▲+ 37.35% 0 317 317 228 36.5 80 60 41.5
TXO 201807 9600 Call - - - - 950 - - 0 0 0 0 920 1000 - -
TXO 201807 9600 Put 59 70 59 67 67 ▲+20 ▲+ 42.55% 0 2214 2214 2440 64 69 70 47
TXO 201807 9700 Call - - - - 865 - - 0 0 0 0 830 915 - -
TXO 201807 9700 Put 72 81 72 81 81 ▲+24 ▲+ 42.11% 0 181 181 391 53 99 81 57
TXO 201807 9800 Call - - - - 780 - - 0 0 0 0 740 815 - -
TXO 201807 9800 Put 77 95 77 95 95 ▲+27 ▲+ 39.71% 2 64 66 263 71 95 95 65
TXO 201807 9900 Call - - - - 690 - - 0 0 0 0 660 740 - -
TXO 201807 9900 Put 95 104 94 104 104 ▲+27 ▲+ 35.06% 2 66 68 71 103 126 104 75
TXO 201807 10000 Call - - - - 610 - - 0 0 0 0 605 635 - -
TXO 201807 10000 Put 109 126 109 125 125 ▲+39 ▲+ 45.35% 0 97 97 127 116 128 126 86
TXO 201807 10100 Call - - - - 525 - - 0 0 0 0 525 555 - -
TXO 201807 10100 Put 141 143 135 143 143 ▲+41 ▲+ 40.20% 5 60 65 86 139 159 143 101
TXO 201807 10200 Call - - - - 455 - - 0 0 0 0 451 481 - -
TXO 201807 10200 Put 155 170 155 170 170 ▲+46 ▲+ 37.10% 6 62 68 102 164 184 170 101
TXO 201807 10300 Call - - - - 385 - - 0 0 0 0 382 412 - -
TXO 201807 10300 Put 197 200 195 200 200 ▲+54 ▲+ 36.99% 2 52 54 61 195 215 200 126
TXO 201807 10400 Call 337 337 330 330 330 ▼-118 ▼-26.34% 0 7 7 8 318 348 422 330
TXO 201807 10400 Put 231 245 222 245 245 ▲+68 ▲+ 38.42% 7 16 23 123 231 250 245 173
TXO 201807 10500 Call 300 300 273 273 273 ▼-102 ▼-27.20% 1 25 26 22 271 277 362 273
TXO 201807 10500 Put 255 271 255 271 288 ▲+67 ▲+ 32.84% 1 2 3 7 270 294 271 204
TXO 201807 10600 Call 230 236 222 222 222 ▼-87 ▼-28.16% 0 19 19 16 212 232 236 222
TXO 201807 10600 Put 309 321 305 318 337 ▲+76 ▲+ 31.40% 0 6 6 507 316 346 321 258
TXO 201807 10700 Call 193 194 186 186 186 ▼-65 ▼-25.90% 0 621 621 622 167 187 251 186
TXO 201807 10700 Put 367 367 367 367 401 ▲+87 ▲+ 31.07% 0 1 1 6 370 400 367 280
TXO 201807 10800 Call 147 147 136 136 136 ▼-65 ▼-32.34% 0 11 11 53 128 148 203 136
TXO 201807 10800 Put 416 420 416 420 450 ▲+85 ▲+ 25.37% 0 3 3 3 432 462 420 416
TXO 201807 10900 Call 109 109 109 109 109 ▼-50 ▼-31.45% 0 3 3 5 100 119 161 109
TXO 201807 10900 Put - - - - 525 - - 0 0 0 1 500 530 392 392
TXO 201807 11000 Call 88 93 80 80 80 ▼-41 ▼-33.88% 0 39 39 52 80 87 125 80
TXO 201807 11000 Put 550 550 550 550 595 ▲+101 ▲+ 22.49% 2 437 439 437 575 605 550 455
TXO 201807 11100 Call 63 67 59 63 63 ▼-29 ▼-31.52% 0 10 10 9 52 84 96 59
TXO 201807 11100 Put - - - - 670 - - 0 0 0 0 630 705 - -
TXO 201807 11200 Call 53 53 44 48 45.5 ▼-20 ▼-29.41% 0 23 23 47 43.5 47.5 72 44
TXO 201807 11200 Put - - - - 760 - - 0 0 0 0 710 790 - -
TXO 201807 11300 Call 33 36 32 32.5 32.5 ▼-18.5 ▼-36.27% 0 29 29 22 32 54 54 32
TXO 201807 11300 Put - - - - 840 - - 0 0 0 0 800 880 - -
TXO 201807 11400 Call 25 26 25 25.5 25.5 ▼-12.5 ▼-32.89% 0 66 66 569 24 44 38 25
TXO 201807 11400 Put - - - - 940 - - 0 0 0 0 890 970 - -
TXO 201807 11500 Call 19.5 19.5 17 18.5 18.5 ▼-8 ▼-30.19% 0 10 10 70 4.3 18.5 28.5 17
TXO 201807 11500 Put - - - - 1030 - - 0 0 0 0 985 1070 - -
TXO 201807 11600 Call 14 14 14 14 14 ▼-4 ▼-22.22% 0 2 2 4 3.2 14 20 14
TXO 201807 11600 Put - - - - 1130 - - 0 0 0 0 1070 1170 - -
TXO 201807 11700 Call 10 12 10 10 10 ▼-4.5 ▼-31.03% 0 105 105 145 8 29 16 10
TXO 201807 11700 Put - - - - 1220 - - 0 0 0 0 1170 1260 - -
TXO 201807 11800 Call - - - - 8.1 - - 1 0 1 2 1.8 26 11.5 11
TXO 201807 11800 Put - - - - 1320 - - 0 0 0 0 1270 1360 - -
TXO 201807 11900 Call 6 6.2 6 6.2 6.2 ▲+1 ▲+ 19.23% 0 8 8 8 0.1 24 6.2 6
TXO 201807 11900 Put - - - - 1420 - - 0 0 0 0 1360 1460 - -
TXO 201807 12000 Call - - - - 1.9 - - 0 0 0 0 2.8 22.5 - -
TXO 201807 12000 Put - - - - 1510 - - 0 0 0 0 1460 1560 - -
TXO 201807 12100 Call - - - - 1.2 - - 0 0 0 0 0.1 21.5 - -
TXO 201807 12100 Put - - - - 1610 - - 0 0 0 0 1560 1660 - -
TXO 201807 12200 Call - - - - 0.8 - - 0 0 0 0 0.1 20.5 - -
TXO 201807 12200 Put - - - - 1710 - - 0 0 0 0 1660 1760 - -
TXO 201807 12300 Call - - - - 0.5 - - 0 0 0 0 2.2 20 - -
TXO 201807 12300 Put - - - - 1810 - - 0 0 0 0 1760 1860 - -
TXO 201807 12400 Call - - - - 0.3 - - 0 0 0 0 0.1 19.5 - -
TXO 201807 12400 Put - - - - 1910 - - 0 0 0 0 1860 1960 - -
TXO 201807 12500 Call - - - - 0.2 - - 0 0 0 0 0.1 19 - -
TXO 201807 12500 Put - - - - 2010 - - 0 0 0 0 1960 2060 - -
TXO 201807 12600 Call - - - - 0.1 - - 0 0 0 0 0.1 18.5 - -
TXO 201807 12600 Put - - - - 2110 - - 0 0 0 0 2060 2160 - -
TXO 201807 12700 Call - - - - 0.1 - - 0 0 0 0 0.1 18 - -
TXO 201807 12700 Put - - - - 2210 - - 0 0 0 0 2160 2250 - -
TXO 201809 8200 Call - - - - 2160 - - 0 0 0 0 2110 2210 - -
TXO 201809 8200 Put 39 40.5 38 40.5 40.5 ▲+6.5 ▲+ 19.12% 38 86 124 5705 38 40.5 1130 4.2
TXO 201809 8400 Call - - - - 1970 - - 0 0 0 0 1920 2010 2100 1900
TXO 201809 8400 Put 44 48.5 42.5 48 48 ▲+9.5 ▲+ 24.68% 1 86 87 1860 47.5 65 1140 16
TXO 201809 8600 Call - - - - 1780 - - 0 0 0 1 1730 1820 2000 1700
TXO 201809 8600 Put 54 58 53 58 58 ▲+11.5 ▲+ 24.73% 8 88 96 1267 53 73 1140 30
TXO 201809 8800 Call - - - - 1600 - - 0 0 0 2 1540 1640 2050 1490
TXO 201809 8800 Put 62 71 62 71 71 ▲+15 ▲+ 26.79% 3 43 46 2311 67 85 1160 26
TXO 201809 9000 Call 1280 1280 1280 1280 1410 ▼-280 ▼-17.95% 0 1 1 5 1360 1450 1720 1110
TXO 201809 9000 Put 80 86 75 86 86 ▲+19 ▲+ 28.36% 0 287 287 2430 78 100 1180 38
TXO 201809 9200 Call - - - - 1230 - - 0 0 0 1 1190 1270 1600 1060
TXO 201809 9200 Put 96 105 96 105 105 ▲+24 ▲+ 29.63% 1 97 98 1762 80 125 1200 56
TXO 201809 9400 Call - - - - 1060 - - 0 0 0 0 1040 1070 - -
TXO 201809 9400 Put 125 131 116 131 131 ▲+32 ▲+ 32.32% 10 26 36 3133 113 143 1230 53
TXO 201809 9600 Call - - - - 895 - - 0 0 0 34 880 910 1400 500
TXO 201809 9600 Put 151 167 150 167 167 ▲+41 ▲+ 32.54% 0 893 893 1983 146 176 1270 95
TXO 201809 9800 Call - - - - 730 - - 0 0 0 174 725 750 1200 500
TXO 201809 9800 Put 192 201 192 201 201 ▲+43 ▲+ 27.22% 0 11 11 2316 189 219 1310 119
TXO 201809 10000 Call 610 610 590 590 590 ▼-105 ▼-15.11% 0 9 9 157 575 605 1500 360
TXO 201809 10000 Put 231 255 231 255 255 ▲+55 ▲+ 27.50% 0 59 59 842 253 271 1360 154
TXO 201809 10200 Call - - - - 441 - - 3 0 3 296 433 472 1410 140
TXO 201809 10200 Put 309 312 309 312 312 ▲+45 ▲+ 16.85% 0 2 2 613 308 346 1430 200
TXO 201809 10400 Call 354 360 338 338 338 ▼-82 ▼-19.52% 0 29 29 175 318 355 1260 195
TXO 201809 10400 Put 380 409 380 409 409 ▲+85 ▲+ 26.23% 0 6 6 2048 391 425 1520 266
TXO 201809 10600 Call 245 258 243 243 243 ▼-67 ▼-21.61% 0 65 65 154 228 244 1220 92
TXO 201809 10600 Put 500 500 500 500 515 ▲+88 ▲+ 21.36% 1 1 2 312 510 535 1610 347
TXO 201809 10800 Call 172 180 163 163 163 ▼-58 ▼-26.24% 0 27 27 671 164 169 1400 91
TXO 201809 10800 Put 605 605 605 605 635 ▲+80 ▲+ 15.24% 0 1 1 784 620 660 1710 430
TXO 201809 11000 Call 115 119 113 113 113 ▼-39 ▼-25.66% 0 44 44 701 109 114 1330 59
TXO 201809 11000 Put 770 770 770 770 780 ▲+115 ▲+ 17.56% 0 1 1 56 765 805 1840 550
TXO 201809 11200 Call 76 78 71 73 73 ▼-27 ▼-27.00% 0 37 37 2260 72 82 1260 40
TXO 201809 11200 Put 940 940 940 940 940 ▲+140 ▲+ 17.50% 0 18 18 88 940 965 1980 675
TXO 201809 11400 Call 49 49 47 48 48 ▼-15 ▼-23.81% 0 65 65 2131 46.5 52 1210 26
TXO 201809 11400 Put - - - - 1120 - - 0 0 0 72 1110 1140 2130 820
TXO 201809 11600 Call 31 34 29.5 30.5 30.5 ▼-8 ▼-20.78% 0 45 45 1511 30 33 995 12.5
TXO 201809 11600 Put - - - - 1300 - - 0 0 0 6 1250 1340 1050 1050
TXO 201809 11800 Call 20 22 20 21.5 21.5 ▼-4 ▼-15.69% 0 97 97 3101 20 22 1150 11
TXO 201809 11800 Put - - - - 1490 - - 0 0 0 2 1440 1540 1900 1300
TXO 201809 12000 Call 15 15 14 14 14 ▼-3 ▼-17.65% 0 14 14 1533 13.5 14 1130 5.2
TXO 201809 12000 Put - - - - 1680 - - 0 0 0 1 1630 1730 1500 1500
TXO 201809 12200 Call 10.5 10.5 10.5 10.5 10.5 ▼-1.5 ▼-12.50% 0 1 1 1420 4.6 29 655 4.8
TXO 201809 12200 Put - - - - 1880 - - 0 0 0 0 1830 1930 - -
TXO 201809 12400 Call - - - - 7 - - 0 0 0 494 7 26 600 4.3
TXO 201809 12400 Put - - - - 2070 - - 0 0 0 0 2030 2120 - -
TXO 201809 12600 Call - - - - 5.2 - - 0 0 0 1017 5.2 24 1100 0.8
TXO 201809 12600 Put - - - - 2270 - - 0 0 0 0 2230 2320 - -
TXO 201809 12800 Call - - - - 4.6 - - 0 0 0 1495 0.1 21.5 1100 0.5
TXO 201809 12800 Put - - - - 2460 - - 0 0 0 0 2420 2520 - -
TXO 201809 13000 Call - - - - 3.7 - - 1 0 1 1536 0.2 15 600 1.5
TXO 201809 13000 Put - - - - 2660 - - 0 0 0 0 2620 2720 - -
TXO 201809 13200 Call - - - - 3.3 - - 0 0 0 228 0.2 20.5 540 1.4
TXO 201809 13200 Put - - - - 2860 - - 0 0 0 0 2820 2920 - -
TXO 201809 13400 Call - - - - 2.8 - - 1 0 1 166 1.3 19.5 530 1.5
TXO 201809 13400 Put - - - - 3060 - - 0 0 0 2 3020 3120 3060 3010
TXO 201809 13600 Call 2.1 2.3 2.1 2.3 2.3 ▲+1.8 ▲+ 360.00% 0 108 108 540 2 19 412 2.1
TXO 201809 13600 Put - - - - 3260 - - 0 0 0 0 3220 3310 - -
TXO 201812 8600 Call - - - - 1790 - - 0 0 0 0 1740 1830 - -
TXO 201812 8600 Put 106 108 99 107 107 ▲+14 ▲+ 15.05% 1 115 116 1742 103 109 208 93
TXO 201812 8800 Call - - - - 1610 - - 0 0 0 0 1560 1650 - -
TXO 201812 8800 Put 126 128 120 128 128 ▲+18 ▲+ 16.36% 0 54 54 1822 126 130 224 109
TXO 201812 9000 Call - - - - 1430 - - 0 0 0 0 1390 1480 - -
TXO 201812 9000 Put 143 153 143 153 153 ▲+21 ▲+ 15.91% 11 58 69 1660 123 154 315 130
TXO 201812 9200 Call 1290 1290 1290 1290 1260 ▼-120 ▼-8.51% 0 1 1 1 1250 1290 1290 1290
TXO 201812 9200 Put 178 180 172 179 179 ▲+17 ▲+ 10.49% 0 11 11 2424 173 185 360 153
TXO 201812 9400 Call - - - - 1100 - - 0 0 0 0 1090 1130 - -
TXO 201812 9400 Put 209 220 209 220 220 ▲+30 ▲+ 15.79% 1 12 13 417 210 227 400 180
TXO 201812 9600 Call - - - - 955 - - 0 0 0 25 935 970 1130 1100
TXO 201812 9600 Put 255 272 255 272 272 ▲+50 ▲+ 22.52% 2 5 7 302 250 290 385 222
TXO 201812 9800 Call - - - - 825 - - 0 0 0 5 785 825 980 850
TXO 201812 9800 Put - - - - 340 - - 0 0 0 343 303 340 443 265
TXO 201812 10000 Call 690 690 670 670 670 ▼-110 ▼-14.10% 0 3 3 31 650 690 825 670
TXO 201812 10000 Put 369 385 369 385 385 ▲+65 ▲+ 20.31% 0 6 6 541 367 404 565 320
TXO 201812 10200 Call 555 555 555 555 530 ▼-105 ▼-15.91% 0 1 1 6 525 565 770 555
TXO 201812 10200 Put 440 441 440 441 441 ▲+36 ▲+ 8.89% 1 2 3 146 440 479 595 276
TXO 201812 10400 Call 450 450 430 441 433 ▼-79 ▼-15.19% 0 6 6 19 416 440 575 430
TXO 201812 10400 Put 535 545 535 545 545 ▲+77 ▲+ 16.45% 0 5 5 210 530 570 685 500
TXO 201812 10600 Call 342 342 335 336 336 ▼-78 ▼-18.84% 1 6 7 15 321 360 505 335
TXO 201812 10600 Put 620 630 620 630 645 ▲+75 ▲+ 13.51% 0 2 2 215 650 675 795 575
TXO 201812 10800 Call 255 261 255 255 255 ▼-70 ▼-21.54% 0 8 8 12 245 274 374 255
TXO 201812 10800 Put 745 745 745 745 765 ▲+80 ▲+ 12.03% 0 11 11 47 755 790 930 665
TXO 201812 11000 Call 202 202 202 202 202 ▼-35 ▼-14.77% 0 1 1 36 178 208 330 202
TXO 201812 11000 Put - - - - 905 - - 0 0 0 3 885 925 1020 760
TXO 201812 11200 Call 147 149 139 139 139 ▼-33 ▼-19.19% 0 4 4 76 126 144 765 139
TXO 201812 11200 Put - - - - 1050 - - 0 0 0 6 1040 1070 1200 1040
TXO 201812 11400 Call 110 110 99 99 99 ▼-25 ▼-20.16% 0 23 23 84 98 102 211 99
TXO 201812 11400 Put - - - - 1210 - - 0 0 0 1 1200 1240 1230 1220
TXO 201812 11600 Call 72 81 71 74 74 ▼-20 ▼-21.28% 4 12 16 70 69 75 150 71
TXO 201812 11600 Put - - - - 1380 - - 0 0 0 0 1340 1430 - -
TXO 201812 11800 Call 56 57 56 57 54 ▼-8 ▼-12.31% 0 11 11 82 30 56 120 56
TXO 201812 11800 Put - - - - 1560 - - 0 0 0 0 1500 1600 - -
TXO 201812 12000 Call 39 39 35.5 35.5 35.5 ▼-10 ▼-21.98% 0 14 14 59 16 40.5 90 35.5
TXO 201812 12000 Put - - - - 1740 - - 0 0 0 1 1700 1800 1730 800
TXO 201812 12200 Call 30 30 26 26 26 ▼-5.5 ▼-17.46% 0 7 7 80 8.2 27 60 26
TXO 201812 12200 Put - - - - 1930 - - 0 0 0 0 1890 1980 - -
TXO 201812 12400 Call 21 22 21 22 22 ▼-3.5 ▼-13.73% 0 2 2 212 20 30 47.5 21
TXO 201812 12400 Put - - - - 2120 - - 0 0 0 0 2080 2170 - -
TXO 201812 12600 Call 17.5 17.5 17.5 17.5 17.5 ▼-1.5 ▼-7.89% 0 1 1 183 4.2 30 33 6.2
TXO 201812 12600 Put - - - - 2320 - - 0 0 0 0 2270 2370 - -
TXO 201812 12800 Call - - - - 14.5 - - 0 0 0 127 3.2 30 28 15
TXO 201812 12800 Put - - - - 2510 - - 0 0 0 0 2460 2560 - -
TXO 201812 13000 Call - - - - 11.5 - - 0 0 0 34 2.2 29.5 20 10.5
TXO 201812 13000 Put - - - - 2710 - - 0 0 0 0 2660 2760 - -
TXO 201812 13200 Call 8.5 8.5 8.5 8.5 8.5 ▼-1.4 ▼-14.14% 0 1 1 1376 7.7 10 16 8
TXO 201812 13200 Put - - - - 2910 - - 0 0 0 4 2850 2960 2900 2900
TXO 201812 13400 Call - - - - 4 - - 0 0 0 2964 4 10 13 6.9
TXO 201812 13400 Put - - - - 3100 - - 0 0 0 4 3060 3150 2870 2870
　 　 　 　 　 　 　 　 　 　 小計: 172726 603379 776105644804 　 　 　 　
*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