首頁 > 交易資訊 > 交易資訊 > 選擇權 > 選擇權每日交易行情查詢

交易資訊

選擇權每日交易行情查詢

選擇權每日交易行情查詢
日期：
交易時段：
契約：

註1：本表查詢日期自2001年12月24日起。
註2：盤後交易時段交易資料查詢，以其交易量歸屬日期查詢，例如查詢臺指選擇權2017/7/3下午15:00開始交易至2017/7/4 凌晨05:00之盤後交易資訊，日期請選擇2017/7/4

 

日期：2020/10/28

臺指選擇權  ( TXO ) 行情表

2020/10/28  08:45~13:45 一般交易時段行情表
單位：口(成交量、未沖銷契約量)
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
202010W4
 11500 Call 1320 1320 1320 1320 - ▼-50 ▼-3.65% 0 1 1 0 1150 1420 1390 1320
TXO
202010W4
 11500 Put - - - - - - - 0 0 0 1367 - 0.3 1.7 0.1
TXO
202010W4
 11600 Call - - - - - - - 0 0 0 0 1050 1320 1250 1240
TXO
202010W4
 11600 Put - - - - - - - 0 0 0 888 - 0.3 2 0.2
TXO
202010W4
 11700 Call - - - - - - - 0 0 0 0 955 1220 - -
TXO
202010W4
 11700 Put - - - - - - - 265 0 265 1305 - 0.3 3.2 0.1
TXO
202010W4
 11800 Call - - - - - - - 0 0 0 0 855 1120 - -
TXO
202010W4
 11800 Put 0.3 0.3 0.3 0.3 - ▲+0.1 ▲+50.00% 624 1 625 1386 - 0.3 2.6 0.1
TXO
202010W4
 11900 Call - - - - - - - 0 0 0 0 755 1020 - -
TXO
202010W4
 11900 Put - - - - - - - 21 0 21 2152 - 0.2 3.3 0.1
TXO
202010W4
 12000 Call - - - - - - - 0 0 0 0 655 915 - -
TXO
202010W4
 12000 Put 0.3 0.3 0.3 0.3 - 0 0% 111 1 112 2073 - 0.3 4.8 0.2
TXO
202010W4
 12100 Call - - - - - - - 0 0 0 0 555 815 - -
TXO
202010W4
 12100 Put 0.2 0.3 0.1 0.1 - ▼-0.3 ▼-75.00% 69 6 75 1017 - 0.3 7.1 0.1
TXO
202010W4
 12200 Call - - - - - - - 0 0 0 0 456 715 - -
TXO
202010W4
 12200 Put 0.2 0.3 0.1 0.3 - ▼-0.2 ▼-40.00% 58 13 71 2446 0.1 0.3 8.9 0.1
TXO
202010W4
 12300 Call - - - - - - - 0 0 0 2 356 615 635 472
TXO
202010W4
 12300 Put 0.7 0.7 0.1 0.2 - ▼-0.5 ▼-71.43% 72 261 333 4396 0.1 0.2 13 0.1
TXO
202010W4
 12400 Call 372 372 372 372 - ▼-98 ▼-20.85% 4 1 5 59 256 515 560 372
TXO
202010W4
 12400 Put 0.2 0.4 0.1 0.3 - ▼-0.5 ▼-62.50% 158 1171 1329 7648 0.1 0.3 20 0.1
TXO
202010W4
 12500 Call 364 364 320 320 - ▼-50 ▼-13.51% 0 2 2 34 156 320 456 314
TXO
202010W4
 12500 Put 0.2 0.4 0.1 0.3 - ▼-0.8 ▼-72.73% 290 1386 1676 8092 - 0.3 31.5 0.1
TXO
202010W4
 12550 Call 304 309 236 236 - ▼-86 ▼-26.71% 1 25 26 132 216 221 418 236
TXO
202010W4
 12550 Put 0.5 0.5 0.1 0.2 - ▼-1.2 ▼-85.71% 218 921 1139 5286 - 0.2 39 0.1
TXO
202010W4
 12600 Call 245 262 170 171 - ▼-101 ▼-37.13% 58 471 529 264 171 172 364 170
TXO
202010W4
 12600 Put 0.8 0.8 0.1 0.1 - ▼-1.7 ▼-94.44% 1958 1328 3286 8994 - 0.1 49 0.1
TXO
202010W4
 12650 Call 196 212 120 121 - ▼-101 ▼-45.50% 60 584 644 782 121 122 323 120
TXO
202010W4
 12650 Put 1 1 0.1 0.2 - ▼-2.3 ▼-92.00% 1422 3634 5056 11163 - 0.2 61 0.1
TXO
202010W4
 12700 Call 150 163 69 71 - ▼-101 ▼-58.72% 333 4727 5060 1821 71 72 275 69
TXO
202010W4
 12700 Put 2 2 0.1 0.3 - ▼-3.9 ▼-92.86% 4144 14631 18775 26391 - 0.3 86 0.1
TXO
202010W4
 12750 Call 95 115 19 21 - ▼-103 ▼-83.06% 2175 21758 23933 2893 21 21.5 228 19
TXO
202010W4
 12750 Put 5 5 0.1 0.2 - ▼-6.4 ▼-96.97% 6783 33474 40257 26992 - 0.2 98 0.1
TXO
202010W4
 12800 Call 56 67 0.1 0.2 - ▼-79.8 ▼-99.75% 9054 67248 76302 21489 - 0.1 186 0.1
TXO
202010W4
 12800 Put 10 31 2.6 28.5 - ▲+15.5 ▲+119.23% 10825 91128 101953 17895 28.5 29 121 2.6
TXO
202010W4
 12850 Call 20 29 0.1 0.1 - ▼-42.9 ▼-99.77% 13554 61569 75123 21212 - 0.1 146 0.1
TXO
202010W4
 12850 Put 26.5 81 11.5 78 - ▲+52 ▲+200.00% 15102 62254 77356 6889 78 79 147 11.5
TXO
202010W4
 12900 Call 5.9 6.9 0.1 0.2 - ▼-16.8 ▼-98.82% 20514 36047 56561 23112 - 0.2 112 0.1
TXO
202010W4
 12900 Put 61 130 40 128 - ▲+78 ▲+156.00% 12544 31010 43554 3627 128 129 179 24.5
TXO
202010W4
 12950 Call 1.3 1.8 0.1 0.2 - ▼-5 ▼-96.15% 8859 15648 24507 21285 - 0.2 83 0.1
TXO
202010W4
 12950 Put 107 180 86 179 - ▲+90 ▲+101.12% 3977 6983 10960 2749 179 180 217 40
TXO
202010W4
 13000 Call 0.8 1 0.1 0.1 - ▼-1.8 ▼-94.74% 6470 4604 11074 17683 - 0.1 62 0.1
TXO
202010W4
 13000 Put 155 230 136 230 - ▲+96 ▲+71.64% 1646 3323 4969 1515 229 230 252 63
TXO
202010W4
 13050 Call 0.5 0.7 0.1 0.2 - ▼-0.5 ▼-71.43% 1421 4162 5583 15625 - 0.2 45.5 0.1
TXO
202010W4
 13050 Put 206 278 186 278 - ▲+96 ▲+52.75% 153 333 486 877 278 279 295 95
TXO
202010W4
 13100 Call 0.2 0.4 0.1 0.2 - ▼-0.2 ▼-50.00% 489 1099 1588 11399 - 0.2 30 0.1
TXO
202010W4
 13100 Put 254 328 240 328 - ▲+96 ▲+41.38% 101 62 163 439 328 329 334 135
TXO
202010W4
 13150 Call 0.1 0.4 0.1 0.2 - ▼-0.1 ▼-33.33% 77 216 293 7014 - 0.2 20.5 0.1
TXO
202010W4
 13150 Put 317 377 317 377 - ▲+97 ▲+34.64% 2 9 11 119 375 380 377 181
TXO
202010W4
 13200 Call 0.5 0.5 0.1 0.3 - ▲+0.2 - 125 176 301 5343 - 0.2 13.5 0.1
TXO
202010W4
 13200 Put 340 427 340 427 - ▲+97 ▲+29.39% 21 7 28 95 288 433 427 232
TXO
202010W4
 13250 Call 0.3 0.3 0.1 0.1 - 0 - 9 44 53 4112 - 0.2 5 0.1
TXO
202010W4
 13250 Put 474 486 474 476 - ▲+96 ▲+25.26% 0 3 3 2 338 595 486 296
TXO
202010W4
 13300 Call 0.3 0.3 0.1 0.2 - ▲+0.1 - 5 27 32 4505 - 0.2 5.6 0.1
TXO
202010W4
 13300 Put 540 540 540 540 - ▲+110 ▲+25.58% 0 1 1 10 388 645 540 364
TXO
202010W4
 13400 Call 0.3 0.3 0.1 0.2 - ▲+0.1 - 3 76 79 2714 - 0.2 3 0.1
TXO
202010W4
 13400 Put - - - - - - - 0 0 0 18 488 745 570 470
TXO
202010W4
 13500 Call - - - - - - - 1 0 1 856 - 0.2 1.7 0.1
TXO
202010W4
 13500 Put - - - - - - - 0 0 0 0 585 845 - -
TXO
202010W4
 13600 Call - - - - - - - 0 0 0 512 - 0.2 0.8 0.1
TXO
202010W4
 13600 Put - - - - - - - 0 0 0 0 685 945 - -
TXO
202010W4
 13700 Call - - - - - - - 0 0 0 8 - 0.2 1 0.1
TXO
202010W4
 13700 Put - - - - - - - 0 0 0 0 785 1050 - -
TXO
202010W4
 13800 Call - - - - - - - 0 0 0 5 - 0.2 0.2 0.2
TXO
202010W4
 13800 Put - - - - - - - 0 0 0 0 885 1150 - -
TXO
202010W4
 13900 Call - - - - - - - 0 0 0 5 - 0.2 0.2 0.1
TXO
202010W4
 13900 Put - - - - - - - 0 0 0 0 985 1250 - -
TXO
202010W4
 14000 Call - - - - - - - 0 0 0 1 - 0.2 1 1
TXO
202010W4
 14000 Put - - - - - - - 0 0 0 0 1080 1350 - -
TXO
202010W4
 14100 Call - - - - - - - 0 0 0 0 - 0.2 - -
TXO
202010W4
 14100 Put - - - - - - - 0 0 0 0 1180 1450 - -
TXO
202010W4
 14200 Call - - - - - - - 0 0 0 60 - 0.2 0.1 0.1
TXO
202010W4
 14200 Put - - - - - - - 0 0 0 0 1280 1550 - -
TXO
202010W4
 14300 Call - - - - - - - 16 0 16 1 - 0.2 0.1 0.1
TXO
202010W4
 14300 Put - - - - - - - 0 0 0 0 1380 1650 - -
TXO
202011W1
 11500 Call - - - - 1290 - - 0 0 0 0 1130 1400 - -
TXO
202011W1
 11500 Put 2 2.8 1.8 2.4 2.4 ▲+0.9 ▲+60.00% 0 559 559 481 2.3 2.4 2.8 1.8
TXO
202011W1
 11600 Call - - - - 1190 - - 0 0 0 0 1030 1300 - -
TXO
202011W1
 11600 Put 3 3.4 2.4 3 3 ▲+1.1 ▲+57.89% 0 761 761 605 2.9 3.1 3.4 2.4
TXO
202011W1
 11700 Call - - - - 1090 - - 0 0 0 0 940 1200 - -
TXO
202011W1
 11700 Put 3 4.2 2 3.7 3.7 ▲+1.2 ▲+48.00% 0 909 909 864 3.6 3.7 4.2 2
TXO
202011W1
 11800 Call - - - - 995 - - 0 0 0 0 840 1100 - -
TXO
202011W1
 11800 Put 4 10 3.9 4.9 4.9 ▲+1.6 ▲+48.48% 0 612 612 492 4.8 5.1 10 3.9
TXO
202011W1
 11900 Call - - - - 895 - - 0 0 0 0 740 1000 - -
TXO
202011W1
 11900 Put 4.6 7.4 4.6 6.4 6.4 ▲+1.9 ▲+42.22% 0 619 619 297 6.3 6.5 7.4 4.6
TXO
202011W1
 12000 Call - - - - 800 - - 0 0 0 0 645 905 - -
TXO
202011W1
 12000 Put 7.4 10.5 6.8 8.5 8.5 ▲+2.2 ▲+34.92% 0 1080 1080 827 8.5 10 10.5 6.8
TXO
202011W1
 12100 Call - - - - 700 - - 0 0 0 0 545 805 - -
TXO
202011W1
 12100 Put 11 14.5 9.3 12 12 ▲+3 ▲+33.33% 0 1342 1342 1009 11.5 13 14.5 9.3
TXO
202011W1
 12200 Call - - - - 605 - - 0 0 0 0 454 710 - -
TXO
202011W1
 12200 Put 13 20 12.5 16 16 ▲+3 ▲+23.08% 0 1950 1950 1393 15.5 16 20 12.5
TXO
202011W1
 12300 Call 530 530 530 530 510 ▼-35 ▼-6.19% 0 2 2 2 362 620 530 530
TXO
202011W1
 12300 Put 20 27.5 17 22 22 ▲+3 ▲+15.79% 0 3136 3136 1864 22 22.5 27.5 17
TXO
202011W1
 12400 Call 477 477 404 409 422 ▼-67 ▼-14.08% 0 7 7 4 272 530 477 404
TXO
202011W1
 12400 Put 28 38.5 20 32 32 ▲+4 ▲+14.29% 0 2866 2866 1369 31.5 32 38.5 20
TXO
202011W1
 12500 Call 268 471 268 330 330 ▼-59 ▼-15.17% 0 45 45 41 300 492 471 268
TXO
202011W1
 12500 Put 41.5 54 32 45 45 ▲+4 ▲+9.76% 0 2730 2730 1208 44 45.5 54 32
TXO
202011W1
 12550 Call 244 338 244 288 288 ▼-60 ▼-17.24% 0 81 81 66 193 450 338 244
TXO
202011W1
 12550 Put 46.5 64 40 53 53 ▲+3.5 ▲+7.07% 0 2336 2336 1108 53 55 64 40
TXO
202011W1
 12600 Call 296 296 238 255 255 ▼-54 ▼-17.48% 0 173 173 91 248 409 296 238
TXO
202011W1
 12600 Put 53 75 49.5 66 66 ▲+6 ▲+10.00% 0 2669 2669 1205 63 66 75 49.5
TXO
202011W1
 12650 Call 237 262 201 214 214 ▼-57 ▼-21.03% 0 229 229 105 213 250 262 201
TXO
202011W1
 12650 Put 75 88 22.5 76 76 ▲+4 ▲+5.56% 0 2412 2412 1468 75 77 88 22.5
TXO
202011W1
 12700 Call 201 226 165 183 183 ▼-52 ▼-22.13% 0 725 725 532 180 183 226 165
TXO
202011W1
 12700 Put 74 104 51 90 90 ▲+3 ▲+3.45% 0 6832 6832 4441 89 91 104 51
TXO
202011W1
 12750 Call 162 189 135 148 148 ▼-54 ▼-26.73% 0 1279 1279 898 141 150 189 135
TXO
202011W1
 12750 Put 89 122 85 108 108 ▲+5 ▲+4.85% 0 4487 4487 2954 107 110 122 85
TXO
202011W1
 12800 Call 130 156 106 119 119 ▼-53 ▼-30.81% 0 3124 3124 1883 117 120 156 106
TXO
202011W1
 12800 Put 107 144 101 126 126 ▲+3 ▲+2.44% 0 3273 3273 1395 126 129 144 101
TXO
202011W1
 12850 Call 110 126 81 92 92 ▼-52 ▼-36.11% 0 3596 3596 1552 91 93 126 81
TXO
202011W1
 12850 Put 128 170 64 150 150 ▲+5 ▲+3.45% 0 1827 1827 911 150 155 170 64
TXO
202011W1
 12900 Call 53 98 53 68 68 ▼-51 ▼-42.86% 0 4530 4530 2787 67 70 98 53
TXO
202011W1
 12900 Put 153 198 137 178 178 ▲+8 ▲+4.71% 0 786 786 503 162 179 198 137
TXO
202011W1
 12950 Call 58 74 43 49 49 ▼-48 ▼-49.48% 0 4409 4409 2422 48.5 52 74 43
TXO
202011W1
 12950 Put 182 231 168 208 208 ▲+10 ▲+5.05% 0 285 285 161 207 215 231 168
TXO
202011W1
 13000 Call 42 53 28.5 33 33 ▼-45 ▼-57.69% 0 7661 7661 4352 32.5 34 53 28.5
TXO
202011W1
 13000 Put 220 266 199 247 247 ▲+18 ▲+7.86% 0 277 277 140 220 258 266 199
TXO
202011W1
 13050 Call 25.5 36.5 18 22 22 ▼-40 ▼-64.52% 0 5325 5325 2857 18.5 22 36.5 18
TXO
202011W1
 13050 Put 235 299 235 280 280 ▲+17 ▲+6.46% 0 206 206 139 128 360 299 235
TXO
202011W1
 13100 Call 24.5 24.5 11 13 13 ▼-35 ▼-72.92% 0 5718 5718 3863 12.5 13.5 24.5 11
TXO
202011W1
 13100 Put 275 335 266 334 323 ▲+35 ▲+11.71% 0 30 30 14 308 476 335 266
TXO
202011W1
 13150 Call 19 19 6.2 7.8 7.8 ▼-28.7 ▼-78.63% 0 3829 3829 2423 7.7 8 19 6.2
TXO
202011W1
 13150 Put 342 342 314 314 368 ▼-24 ▼-7.10% 0 22 22 22 264 374 342 314
TXO
202011W1
 13200 Call 12 12 3.6 4.5 4.5 ▼-23 ▼-83.64% 0 2059 2059 919 3.6 4.5 12 3.6
TXO
202011W1
 13200 Put 381 434 359 414 414 ▲+35 ▲+9.23% 0 30 30 29 311 570 434 359
TXO
202011W1
 13250 Call 7.7 7.7 2.2 2.8 2.8 ▼-17.7 ▼-86.34% 0 924 924 612 2.1 2.9 7.7 2.2
TXO
202011W1
 13250 Put 422 465 408 465 464 ▲+44 ▲+10.45% 0 14 14 12 436 615 465 408
TXO
202011W1
 13300 Call 4.5 4.5 1 1.6 1.6 ▼-13.4 ▼-89.33% 0 2034 2034 1803 1.6 1.7 4.5 1
TXO
202011W1
 13300 Put 471 492 453 491 510 ▲+25 ▲+5.36% 0 19 19 19 409 665 492 453
TXO
202011W1
 13400 Call 2 2.8 0.8 0.9 0.9 ▼-6.8 ▼-88.31% 0 651 651 529 0.7 0.9 2.8 0.8
TXO
202011W1
 13400 Put - - - - 610 - - 0 0 0 0 505 765 - -
TXO
202011W1
 13500 Call 0.6 1.5 0.5 0.5 0.5 ▼-3.2 ▼-86.49% 0 995 995 951 0.5 0.7 1.5 0.5
TXO
202011W1
 13500 Put - - - - 710 - - 0 0 0 0 605 865 - -
TXO
202011W1
 13600 Call - - - - 0.2 - - 0 0 0 0 0.4 0.6 - -
TXO
202011W1
 13600 Put - - - - 810 - - 0 0 0 0 705 965 - -
TXO
202011W1
 13700 Call - - - - 0.1 - - 0 0 0 0 0.3 0.6 - -
TXO
202011W1
 13700 Put - - - - 910 - - 0 0 0 0 805 1070 - -
TXO
202011W1
 13800 Call - - - - 0.1 - - 0 0 0 0 0.2 0.6 - -
TXO
202011W1
 13800 Put - - - - 1010 - - 0 0 0 0 905 1170 - -
TXO
202011W1
 13900 Call - - - - 0.1 - - 0 0 0 0 - 0.6 - -
TXO
202011W1
 13900 Put - - - - 1110 - - 0 0 0 0 1000 1270 - -
TXO
202011W1
 14000 Call - - - - 0.1 - - 0 0 0 0 - 0.6 - -
TXO
202011W1
 14000 Put - - - - 1210 - - 0 0 0 0 1100 1370 - -
TXO
202011W1
 14100 Call - - - - 0.1 - - 0 0 0 0 - 0.6 - -
TXO
202011W1
 14100 Put - - - - 1310 - - 0 0 0 0 1200 1470 - -
TXO
202011W1
 14200 Call 0.1 0.1 0.1 0.1 0.1 0 - 0 60 60 0 - 0.6 0.1 0.1
TXO
202011W1
 14200 Put - - - - 1410 - - 0 0 0 0 1300 1570 - -
TXO
202011
10300 Call - - - - 2450 - - 0 0 0 2 2300 2570 2600 2430
TXO
202011
10300 Put 11.5 11.5 9.9 9.9 9.9 ▼-1.1 ▼-10.00% 10 456 466 2973 9.7 10 54 8
TXO
202011
10400 Call - - - - 2350 - - 0 0 0 1 2200 2470 1760 1760
TXO
202011
10400 Put 12.5 12.5 11.5 12.5 11 ▲+0.5 ▲+4.17% 2 23 25 427 10.5 11 86 9
TXO
202011
10500 Call - - - - 2250 - - 0 0 0 0 2090 2360 - -
TXO
202011
10500 Put 14 14 11.5 11.5 11.5 ▼-1.5 ▼-11.54% 24 21 45 840 11 14 125 9.5
TXO
202011
10600 Call - - - - 2160 - - 0 0 0 7 1990 2260 2260 2250
TXO
202011
10600 Put 13.5 13.5 13 13 13 0 0% 0 9 9 239 12 37.5 122 9.6
TXO
202011
10700 Call - - - - 2060 - - 0 0 0 0 1900 2160 - -
TXO
202011
10700 Put 15 15 13.5 14 14 ▼-0.5 ▼-3.45% 1 29 30 259 12.5 16.5 132 11.5
TXO
202011
10800 Call - - - - 1960 - - 0 0 0 0 1800 2060 - -
TXO
202011
10800 Put 16 16.5 14.5 15 15 ▼-0.5 ▼-3.23% 0 25 25 328 14 19.5 160 11.5
TXO
202011
10900 Call - - - - 1860 - - 0 0 0 0 1700 1960 - -
TXO
202011
10900 Put 17 18 16.5 16.5 16.5 ▼-1 ▼-5.71% 22 68 90 408 13 16.5 144 11.5
TXO
202011
11000 Call - - - - 1760 - - 0 0 0 32 1600 1870 1860 1350
TXO
202011
11000 Put 19 19.5 17.5 17.5 17.5 ▼-1.5 ▼-7.89% 25 81 106 2315 16 20 160 14
TXO
202011
11100 Call - - - - 1660 - - 0 0 0 3 1500 1770 1670 1550
TXO
202011
11100 Put 20.5 22 19 19 19 ▼-1.5 ▼-7.32% 12 131 143 968 16 21.5 237 15
TXO
202011
11200 Call - - - - 1560 - - 0 0 0 0 1410 1670 - -
TXO
202011
11200 Put 22.5 24 21 21 21 ▼-1 ▼-4.55% 63 90 153 1276 20 22.5 210 16
TXO
202011
11300 Call - - - - 1470 - - 0 0 0 1 1310 1570 1390 1390
TXO
202011
11300 Put 25 27 24 24.5 24.5 ▼-1 ▼-3.92% 43 329 372 1068 23.5 27.5 195 17
TXO
202011
11400 Call - - - - 1370 - - 0 0 0 0 1220 1490 1500 1500
TXO
202011
11400 Put 28 30.5 27 28.5 28.5 0 0% 36 273 309 1538 26 28 229 7.7
TXO
202011
11500 Call - - - - 1270 - - 0 0 0 6 1120 1380 1310 850
TXO
202011
11500 Put 33 35.5 30.5 31.5 31.5 0 0% 84 417 501 1983 31 34.5 248 23.5
TXO
202011
11600 Call - - - - 1180 - - 0 0 0 56 1020 1290 1310 1240
TXO
202011
11600 Put 36.5 40 35 35.5 35.5 ▲+0.5 ▲+1.43% 37 497 534 1794 35 38 298 27
TXO
202011
11700 Call - - - - 1090 - - 0 0 0 5 940 1200 1100 690
TXO
202011
11700 Put 43 46.5 40.5 43 43 ▲+1.5 ▲+3.61% 50 707 757 4392 40 43 295 30.5
TXO
202011
11800 Call - - - - 990 - - 0 0 0 29 840 1100 1120 625
TXO
202011
11800 Put 50 53 46 48.5 48.5 ▲+1 ▲+2.11% 156 749 905 2519 47.5 52 400 35.5
TXO
202011
11900 Call - - - - 900 - - 0 0 0 24 745 1010 1050 680
TXO
202011
11900 Put 55 62 52 57 57 ▲+4 ▲+7.55% 87 796 883 3522 55 57 431 41
TXO
202011
12000 Call 865 865 800 805 805 ▼-65 ▼-7.47% 1 20 21 377 655 810 1020 482
TXO
202011
12000 Put 68 73 61 67 67 ▲+3 ▲+4.69% 521 1579 2100 7730 66 68 465 47.5
TXO
202011
12100 Call 700 700 700 700 720 ▼-80 ▼-10.26% 0 5 5 130 570 810 930 392
TXO
202011
12100 Put 76 85 72 78 78 ▲+6 ▲+8.33% 134 534 668 4512 76 80 530 55
TXO
202011
12200 Call - - - - 635 - - 0 0 0 202 486 745 830 357
TXO
202011
12200 Put 90 100 84 93 93 ▲+8 ▲+9.41% 181 1107 1288 4039 92 93 540 65
TXO
202011
12300 Call 590 590 540 540 555 ▼-75 ▼-12.20% 12 18 30 165 530 610 845 303
TXO
202011
12300 Put 107 118 98 110 110 ▲+9 ▲+8.91% 200 635 835 4220 105 110 630 77
TXO
202011
12400 Call 505 505 456 465 473 ▼-60 ▼-11.43% 10 49 59 277 438 478 760 259
TXO
202011
12400 Put 120 140 116 130 130 ▲+13 ▲+11.11% 144 739 883 4387 127 137 660 91
TXO
202011
12500 Call 425 441 380 393 393 ▼-57 ▼-12.67% 25 111 136 586 384 398 645 200
TXO
202011
12500 Put 143 165 138 154 154 ▲+16 ▲+11.59% 431 2240 2671 4914 151 158 740 108
TXO
202011
12600 Call 355 369 311 327 327 ▼-47 ▼-12.57% 42 191 233 1019 323 334 605 163
TXO
202011
12600 Put 171 197 163 185 185 ▲+22 ▲+13.50% 414 1645 2059 4365 182 185 670 130
TXO
202011
12700 Call 289 301 247 262 262 ▼-40 ▼-13.25% 159 643 802 1337 258 265 545 140
TXO
202011
12700 Put 209 234 194 218 218 ▲+23 ▲+11.79% 442 2030 2472 2961 214 223 755 153
TXO
202011
12800 Call 228 241 192 205 205 ▼-35 ▼-14.58% 292 1739 2031 3939 203 205 471 114
TXO
202011
12800 Put 248 279 232 261 261 ▲+28 ▲+12.02% 244 2630 2874 5006 260 269 905 184
TXO
202011
12900 Call 172 184 144 155 155 ▼-30 ▼-16.22% 307 3175 3482 3392 153 156 428 88
TXO
202011
12900 Put 292 330 278 314 314 ▲+36 ▲+12.95% 52 553 605 1750 302 316 855 220
TXO
202011
13000 Call 127 137 103 113 113 ▼-25 ▼-18.12% 722 2473 3195 5598 112 113 381 69
TXO
202011
13000 Put 339 388 330 369 369 ▲+38 ▲+11.48% 171 559 730 1751 365 393 990 264
TXO
202011
13100 Call 88 98 72 79 79 ▼-19 ▼-19.39% 335 2808 3143 7487 77 79 310 53
TXO
202011
13100 Put 407 458 391 435 435 ▲+43 ▲+10.97% 21 82 103 242 431 448 820 314
TXO
202011
13200 Call 63 67 48 53 53 ▼-14 ▼-20.90% 488 3487 3975 8161 52 54 295 42.5
TXO
202011
13200 Put 474 530 474 530 510 ▲+66 ▲+14.22% 10 10 20 156 485 530 835 380
TXO
202011
13300 Call 42 45 31.5 35 35 ▼-10.5 ▼-23.08% 812 1602 2414 6049 35 36.5 216 31.5
TXO
202011
13300 Put 560 560 550 550 590 ▲+20 ▲+3.77% 14 8 22 126 489 745 765 450
TXO
202011
13400 Call 30 30 21 23 23 ▼-7.5 ▼-24.59% 302 1661 1963 7370 22 24 183 21
TXO
202011
13400 Put - - - - 680 - - 0 0 0 67 575 835 1030 530
TXO
202011
13500 Call 19 20 14 15.5 15.5 ▼-5 ▼-24.39% 193 675 868 6730 15.5 16 165 14
TXO
202011
13500 Put 780 790 760 790 770 ▲+80 ▲+11.27% 3 3 6 27 665 925 970 635
TXO
202011
13600 Call 12 13 9.6 11 11 ▼-2 ▼-15.38% 32 728 760 8152 10.5 11.5 124 9.6
TXO
202011
13600 Put 895 895 895 895 870 ▲+95 ▲+11.88% 0 1 1 1 760 1020 895 825
TXO
202011
13700 Call 9 9 6.7 7.2 7.2 ▼-2 ▼-21.74% 143 551 694 4602 7.1 20 125 6.7
TXO
202011
13700 Put - - - - 965 - - 0 0 0 0 860 1120 - -
TXO
202011
13800 Call 6.1 6.3 4.9 5.2 5.2 ▼-1.6 ▼-23.53% 47 282 329 1333 4.5 6.6 93 4.9
TXO
202011
13800 Put - - - - 1060 - - 0 0 0 1 955 1220 1660 1660
TXO
202011
13900 Call 4.5 4.6 3.7 3.7 3.7 ▼-1.3 ▼-26.00% 3 324 327 1246 3.7 5.4 127 3.7
TXO
202011
13900 Put - - - - 1160 - - 0 0 0 0 1050 1320 - -
TXO
202011
14000 Call 3.6 3.6 2.9 3 3 ▼-0.8 ▼-21.05% 44 48 92 1026 2.6 21 65 2.9
TXO
202011
14000 Put - - - - 1260 - - 0 0 0 0 1150 1420 - -
TXO
202011
14100 Call 2.8 2.8 2.4 2.5 2.5 ▼-0.4 ▼-13.79% 0 45 45 623 2 19 55 2.4
TXO
202011
14100 Put - - - - 1360 - - 0 0 0 0 1250 1520 - -
TXO
202011
14200 Call 2.2 2.2 1.9 1.9 1.9 ▼-0.6 ▼-24.00% 0 44 44 357 1 42.5 40 1.8
TXO
202011
14200 Put - - - - 1460 - - 0 0 0 0 1350 1620 - -
TXO
202011
14300 Call 2 2 1.7 1.7 1.7 ▼-0.5 ▼-22.73% 2 28 30 182 1 1.8 36 1.6
TXO
202011
14300 Put - - - - 1560 - - 0 0 0 0 1450 1720 - -
TXO
202011
14400 Call 1.6 1.6 1.5 1.6 1.6 ▼-0.4 ▼-20.00% 3 26 29 201 1.5 28.5 25 1.5
TXO
202011
14400 Put - - - - 1660 - - 0 0 0 1 1550 1820 1850 1600
TXO
202011
14500 Call 1.3 1.3 1.3 1.3 1.3 ▼-0.4 ▼-23.53% 3 24 27 215 0.1 31 20 1.3
TXO
202011
14500 Put - - - - 1760 - - 0 0 0 0 1650 1920 - -
TXO
202011
14600 Call 1.1 1.1 1.1 1.1 1.1 ▼-0.3 ▼-21.43% 1 20 21 135 0.1 22.5 14.5 1.1
TXO
202011
14600 Put - - - - 1860 - - 0 0 0 0 1750 2020 - -
TXO
202011
14700 Call 1 1 1 1 1 ▼-0.3 ▼-23.08% 0 6 6 209 0.6 16 105 0.1
TXO
202011
14700 Put - - - - 1960 - - 0 0 0 0 1850 2120 - -
TXO
202011
14800 Call - - - - 0.2 - - 15 0 15 180 0.2 1.3 96 0.5
TXO
202011
14800 Put - - - - 2060 - - 0 0 0 0 1950 2220 - -
TXO
202011
14900 Call - - - - 0.1 - - 65 0 65 75 0.1 1.2 9 0.5
TXO
202011
14900 Put - - - - 2160 - - 0 0 0 0 2050 2320 - -
TXO
202011
15000 Call 0.5 0.5 0.1 0.1 0.1 0 - 278 6 284 1200 - 0.1 32 0.1
TXO
202011
15000 Put - - - - 2260 - - 0 0 0 0 2150 2420 - -
TXO
202012
6800 Call - - - - 5880 - - 0 0 0 0 5720 5990 - -
TXO
202012
6800 Put 8 9 7 7 7 ▲+0.1 ▲+1.45% 9 60 69 4947 6.9 7.8 590 6
TXO
202012
7000 Call - - - - 5680 - - 0 0 0 0 5520 5790 - -
TXO
202012
7000 Put - - - - 7.7 - - 0 0 0 994 4.4 8 600 3
TXO
202012
7200 Call - - - - 5480 - - 0 0 0 0 5320 5590 2080 1800
TXO
202012
7200 Put - - - - 8.4 - - 0 0 0 326 5 9 835 8
TXO
202012
7400 Call - - - - 5280 - - 0 0 0 0 5120 5390 - -
TXO
202012
7400 Put - - - - 9.1 - - 50 0 50 216 6.9 10 770 9.3
TXO
202012
7600 Call - - - - 5080 - - 0 0 0 0 4920 5190 - -
TXO
202012
7600 Put 9.9 9.9 9.9 9.9 9.9 0 0% 0 4 4 365 6.6 10 780 9.4
TXO
202012
7800 Call - - - - 4890 - - 0 0 0 0 4730 4990 - -
TXO
202012
7800 Put - - - - 10.5 - - 0 0 0 336 10.5 12 1000 12
TXO
202012
8000 Call - - - - 4690 - - 0 0 0 6 4530 4790 1750 1130
TXO
202012
8000 Put 12 12 12 12 12 ▲+0.5 ▲+4.35% 1 1 2 1602 10.5 13 615 9.5
TXO
202012
8200 Call - - - - 4490 - - 0 0 0 5 4330 4590 2330 840
TXO
202012
8200 Put 14 14 14 14 14 ▲+2 ▲+16.67% 0 2 2 428 9.7 136 1180 13
TXO
202012
8400 Call - - - - 4290 - - 0 0 0 0 4130 4390 - -
TXO
202012
8400 Put - - - - 14.5 - - 0 0 0 306 3 137 1240 11
TXO
202012
8600 Call - - - - 4090 - - 0 0 0 23 3930 4190 4120 1190
TXO
202012
8600 Put - - - - 15.5 - - 0 0 0 410 12 43 1340 8
TXO
202012
8800 Call - - - - 3890 - - 0 0 0 22 3740 4010 3680 840
TXO
202012
8800 Put 16 16 16 16 16 ▲+0.5 ▲+3.23% 0 5 5 218 5 17 1010 13
TXO
202012
9000 Call - - - - 3690 - - 0 0 0 26 3530 3800 1260 800
TXO
202012
9000 Put - - - - 17.5 - - 0 0 0 770 15 19 870 15.5
TXO
202012
9200 Call - - - - 3490 - - 0 0 0 16 3330 3600 1570 795
TXO
202012
9200 Put - - - - 18.5 - - 1 0 1 395 1.5 35 1100 17.5
TXO
202012
9400 Call - - - - 3300 - - 0 0 0 29 3140 3400 1420 413
TXO
202012
9400 Put - - - - 20 - - 0 0 0 278 5 29.5 1120 18
TXO
202012
9600 Call - - - - 3100 - - 0 0 0 62 2950 3220 3270 220
TXO
202012
9600 Put 21.5 21.5 21.5 21.5 21.5 ▼-1.5 ▼-6.52% 2 2 4 286 21.5 22 1340 20.5
TXO
202012
9800 Call - - - - 2900 - - 0 0 0 20 2740 3010 1600 515
TXO
202012
9800 Put 27 27 26 26 26 0 0% 3 2 5 469 16 25 1000 20
TXO
202012
10000 Call - - - - 2710 - - 0 0 0 91 2550 2810 2850 288
TXO
202012
10000 Put 28 30.5 27 28.5 28.5 ▼-1 ▼-3.39% 3 54 57 1282 27 28 940 25
TXO
202012
10200 Call - - - - 2510 - - 0 0 0 26 2360 2630 1830 317
TXO
202012
10200 Put 34 34 31 31 31 ▼-4.5 ▼-12.68% 4 7 11 389 30.5 32 1750 28.5
TXO
202012
10300 Call - - - - 2410 - - 0 0 0 0 2250 2520 - -
TXO
202012
10300 Put - - - - 33.5 - - 0 0 0 77 30 162 95 31
TXO
202012
10400 Call - - - - 2310 - - 0 0 0 29 2160 2420 2310 268
TXO
202012
10400 Put - - - - 36 - - 0 0 0 206 32.5 38 955 34
TXO
202012
10500 Call - - - - 2220 - - 0 0 0 0 2070 2340 - -
TXO
202012
10500 Put 38.5 38.5 38.5 38.5 38.5 ▼-1.5 ▼-3.75% 0 1 1 74 36.5 60 148 35.5
TXO
202012
10600 Call - - - - 2120 - - 0 0 0 41 1960 2230 1800 223
TXO
202012
10600 Put 43 43 43 43 43 ▲+2 ▲+4.88% 0 1 1 860 43 45 1980 35
TXO
202012
10700 Call - - - - 2020 - - 0 0 0 0 1870 2130 - -
TXO
202012
10700 Put 47 49 46 46 46 ▲+2.5 ▲+5.75% 0 229 229 402 43.5 50 77 41
TXO
202012
10800 Call - - - - 1930 - - 0 0 0 37 1780 2050 2050 103
TXO
202012
10800 Put 57 57 51 53 53 ▲+4.5 ▲+9.28% 4 12 16 311 47 54 1100 41.5
TXO
202012
10900 Call - - - - 1830 - - 0 0 0 0 1680 1940 - -
TXO
202012
10900 Put 55 56 54 56 56 ▲+3 ▲+5.66% 9 3 12 106 55 60 200 46
TXO
202012
11000 Call - - - - 1740 - - 0 0 0 44 1670 1860 1840 160
TXO
202012
11000 Put 60 63 58 59 59 ▲+1 ▲+1.72% 0 76 76 1323 57 83 2080 50
TXO
202012
11100 Call - - - - 1640 - - 0 0 0 0 1490 1750 - -
TXO
202012
11100 Put 65 67 65 67 67 ▲+4 ▲+6.35% 1 2 3 78 64 68 240 58
TXO
202012
11200 Call - - - - 1550 - - 0 0 0 85 1390 1660 1620 120
TXO
202012
11200 Put 71 74 69 74 74 ▲+4 ▲+5.71% 2 11 13 554 72 202 3200 61
TXO
202012
11300 Call - - - - 1460 - - 0 0 0 0 1310 1580 - -
TXO
202012
11300 Put 76 81 76 81 81 ▲+6 ▲+8.00% 1 10 11 345 72 81 227 64
TXO
202012
11400 Call - - - - 1370 - - 1 0 1 137 1340 1470 1490 100
TXO
202012
11400 Put 86 94 85 89 89 ▲+4 ▲+4.71% 4 32 36 851 87 90 2050 76
TXO
202012
11500 Call - - - - 1270 - - 0 0 0 0 1120 1380 980 860
TXO
202012
11500 Put 98 101 95 96 96 ▲+3 ▲+3.23% 0 35 35 168 95 117 339 82
TXO
202012
11600 Call - - - - 1190 - - 0 0 0 165 1030 1300 1430 90
TXO
202012
11600 Put 105 111 100 110 110 ▲+8 ▲+7.84% 7 143 150 470 105 111 2190 91
TXO
202012
11700 Call - - - - 1100 - - 0 0 0 3 945 1210 1150 940
TXO
202012
11700 Put 120 121 118 121 121 ▲+6 ▲+5.22% 1 18 19 1177 85 133 434 98
TXO
202012
11800 Call - - - - 1010 - - 0 0 0 160 860 1120 1230 56
TXO
202012
11800 Put 124 137 124 133 133 ▲+7 ▲+5.56% 2 38 40 441 127 139 1050 110
TXO
202012
11900 Call 930 930 930 930 930 ▼-55 ▼-5.58% 0 1 1 5 775 1040 1100 760
TXO
202012
11900 Put 145 150 141 150 150 ▲+7 ▲+4.90% 0 6 6 122 106 159 426 115
TXO
202012
12000 Call 835 835 835 835 845 ▼-70 ▼-7.73% 1 1 2 81 695 950 1120 64
TXO
202012
12000 Put 160 174 157 167 167 ▲+6 ▲+3.73% 5 142 147 3287 167 172 1240 139
TXO
202012
12100 Call 765 765 740 760 760 ▼-60 ▼-7.32% 0 10 10 9 615 870 1030 525
TXO
202012
12100 Put 183 188 183 186 186 ▲+7 ▲+3.91% 4 8 12 388 140 311 520 133
TXO
202012
12200 Call 705 705 705 705 685 ▼-30 ▼-4.08% 0 8 8 135 645 775 950 16.5
TXO
202012
12200 Put 196 216 196 207 207 ▲+17 ▲+8.95% 49 20 69 177 186 220 2870 170
TXO
202012
12300 Call 615 615 615 615 615 ▼-50 ▼-7.52% 0 1 1 18 515 775 810 371
TXO
202012
12300 Put 222 243 220 238 238 ▲+16 ▲+7.21% 0 88 88 215 112 245 600 199
TXO
202012
12400 Call 540 540 540 540 540 ▼-50 ▼-8.47% 0 5 5 158 515 650 820 21
TXO
202012
12400 Put 251 264 246 262 262 ▲+18 ▲+7.38% 0 31 31 434 261 270 785 222
TXO
202012
12500 Call - - - - 476 - - 0 0 0 133 371 630 625 304
TXO
202012
12500 Put 280 300 277 297 297 ▲+22 ▲+8.00% 1 14 15 295 155 412 725 249
TXO
202012
12600 Call 415 416 392 400 400 ▼-50 ▼-11.11% 0 4 4 304 315 565 710 21
TXO
202012
12600 Put 306 335 306 335 335 ▲+29 ▲+9.48% 1 25 26 402 282 446 895 288
TXO
202012
12700 Call 386 386 386 386 357 ▼-4 ▼-1.03% 0 12 12 116 244 500 500 238
TXO
202012
12700 Put 370 378 370 378 378 ▲+32 ▲+9.25% 0 2 2 306 370 484 795 322
TXO
202012
12800 Call 323 330 285 296 296 ▼-42 ▼-12.43% 0 37 37 260 283 328 585 9.8
TXO
202012
12800 Put 394 411 394 410 417 ▲+16 ▲+4.06% 2 10 12 647 403 530 930 350
TXO
202012
12900 Call 243 244 235 239 239 ▼-44 ▼-15.55% 0 64 64 213 141 388 455 158
TXO
202012
12900 Put 435 435 435 435 460 ▼-4 ▼-0.91% 0 1 1 234 418 580 640 385
TXO
202012
13000 Call 225 225 195 201 201 ▼-34 ▼-14.47% 0 63 63 730 198 205 515 8.5
TXO
202012
13000 Put 492 520 492 520 520 ▲+36 ▲+7.44% 2 6 8 181 374 630 1070 430
TXO
202012
13100 Call 184 184 158 161 161 ▼-30 ▼-15.71% 0 18 18 264 64 170 305 112
TXO
202012
13100 Put 575 585 575 585 585 ▲+40 ▲+7.34% 0 21 21 101 433 690 750 515
TXO
202012
13200 Call 149 150 124 128 128 ▼-27 ▼-17.42% 1 55 56 400 102 136 430 10
TXO
202012
13200 Put 655 655 655 655 655 ▲+45 ▲+7.38% 0 2 2 65 497 755 970 625
TXO
202012
13300 Call 117 118 96 100 100 ▼-19 ▼-15.97% 3 28 31 631 94 107 243 74
TXO
202012
13300 Put - - - - 720 - - 0 0 0 0 565 825 735 695
TXO
202012
13400 Call 87 87 76 78 78 ▼-16 ▼-17.02% 2 47 49 521 70 80 350 16
TXO
202012
13400 Put 785 810 785 810 800 ▲+60 ▲+8.00% 1 2 3 14 640 830 1360 755
TXO
202012
13500 Call 70 70 57 60 60 ▼-12 ▼-16.67% 5 42 47 270 60 62 174 50
TXO
202012
13500 Put - - - - 880 - - 0 0 0 0 775 1040 - -
TXO
202012
13600 Call 53 53 46 46.5 46.5 ▼-11.5 ▼-19.83% 0 21 21 849 45 47.5 255 12.5
TXO
202012
13600 Put - - - - 965 - - 0 0 0 0 860 1120 - -
TXO
202012
13700 Call 37.5 37.5 35.5 35.5 35.5 ▼-9 ▼-20.22% 0 8 8 138 30.5 39.5 142 19
TXO
202012
13700 Put - - - - 1060 - - 0 0 0 0 945 1210 - -
TXO
202012
13800 Call 29 30 29 30 30 ▼-5 ▼-14.29% 0 5 5 529 29 32 246 20
TXO
202012
13800 Put - - - - 1150 - - 0 0 0 0 1040 1300 - -
TXO
202012
13900 Call 25 25 20.5 20.5 20.5 ▼-6.5 ▼-24.07% 0 2 2 102 20.5 25.5 79 20.5
TXO
202012
13900 Put - - - - 1240 - - 0 0 0 0 1130 1390 - -
TXO
202012
14000 Call 19.5 21.5 18.5 18.5 18.5 ▼-2.5 ▼-11.90% 4 7 11 903 17.5 19 200 17.5
TXO
202012
14000 Put - - - - 1340 - - 0 0 0 0 1220 1490 - -
TXO
202012
14100 Call 17 17 13.5 16 16 ▼-2 ▼-11.11% 0 10 10 44 13.5 18 51 13.5
TXO
202012
14100 Put - - - - 1440 - - 0 0 0 0 1320 1590 - -
TXO
202012
14200 Call 15 15 12.5 12.5 12.5 ▼-2.5 ▼-16.67% 0 21 21 2159 11.5 15 159 12.5
TXO
202012
14200 Put - - - - 1530 - - 0 0 0 0 1420 1680 - -
TXO
202012
14300 Call 10 11 10 10.5 10.5 ▼-2.5 ▼-19.23% 0 28 28 78 10 130 28 10
TXO
202012
14300 Put - - - - 1630 - - 0 0 0 0 1520 1780 - -
TXO
202012
14400 Call 7.8 7.8 7.8 7.8 7.8 ▼-3.7 ▼-32.17% 0 20 20 111 0.5 109 200 7.8
TXO
202012
14400 Put - - - - 1730 - - 0 0 0 0 1620 1880 - -
TXO
202012
14500 Call 7.5 7.5 7 7 7 ▼-1.7 ▼-19.54% 0 21 21 34 6.9 127 33 7
TXO
202012
14500 Put - - - - 1830 - - 0 0 0 0 1720 1980 - -
TXO
202012
14600 Call 7.6 7.6 6.2 6.2 6.2 ▼-0.3 ▼-4.62% 0 40 40 134 6.2 7.6 97 6.2
TXO
202012
14600 Put - - - - 1930 - - 0 0 0 0 1820 2080 - -
TXO
202012
14700 Call 6.8 6.8 6.8 6.8 6.2 ▲+0.5 ▲+7.94% 0 20 20 93 0.2 6.8 205 6.8
TXO
202012
14700 Put - - - - 2030 - - 0 0 0 0 1920 2180 - -
TXO
202012
14800 Call 6.2 6.2 6.2 6.2 6.2 ▲+0.1 ▲+1.64% 1 20 21 91 0.2 7.2 56 6.2
TXO
202012
14800 Put - - - - 2130 - - 0 0 0 0 2020 2280 - -
TXO
202012
14900 Call 5.7 5.7 5.7 5.7 5.7 ▼-0.3 ▼-5.00% 0 20 20 42 0.2 128 9 5.7
TXO
202012
14900 Put - - - - 2220 - - 0 0 0 0 2120 2380 - -
TXO
202012
15000 Call 5.3 5.3 5.3 5.3 5.3 ▲+0.8 ▲+17.78% 0 20 20 167 0.2 7.7 142 4.5
TXO
202012
15000 Put - - - - 2320 - - 0 0 0 0 2220 2480 - -
TXO
202012
15400 Call - - - - 3.5 - - 0 0 0 47 - 5.9 32.5 9.4
TXO
202012
15400 Put - - - - 2720 - - 0 0 0 0 2620 2880 - -
TXO
202012
15800 Call 2.5 2.5 2.5 2.5 2.5 ▼-1.4 ▼-35.90% 0 29 29 12192 2.4 4.9 68 2.1
TXO
202012
15800 Put - - - - 3120 - - 0 0 0 0 3020 3280 - -
TXO
202101
10900 Call - - - - 1820 - - 0 0 0 0 1660 1920 - -
TXO
202101
10900 Put 104 119 104 119 119 ▲+15 ▲+14.42% 0 27 27 87 107 118 120 77
TXO
202101
11000 Call - - - - 1730 - - 0 0 0 1 1570 1830 1830 1830
TXO
202101
11000 Put 112 114 112 114 123 ▼-1 ▼-0.87% 0 5 5 15 113 120 120 104
TXO
202101
11100 Call - - - - 1630 - - 0 0 0 0 1480 1740 - -
TXO
202101
11100 Put 122 127 122 127 127 ▲+7 ▲+5.83% 0 6 6 13 90 256 127 114
TXO
202101
11200 Call - - - - 1540 - - 0 0 0 0 1390 1660 - -
TXO
202101
11200 Put - - - - 136 - - 0 0 0 11 100 146 140 120
TXO
202101
11300 Call - - - - 1450 - - 0 0 0 0 1300 1570 - -
TXO
202101
11300 Put 145 145 145 145 145 0 0% 0 1 1 7 48 276 145 131
TXO
202101
11400 Call - - - - 1370 - - 0 0 0 0 1270 1540 - -
TXO
202101
11400 Put 160 160 160 160 160 0 0% 0 1 1 10 53 173 165 149
TXO
202101
11500 Call - - - - 1280 - - 0 0 0 0 1130 1400 - -
TXO
202101
11500 Put 175 175 175 175 175 0 0% 0 1 1 18 58 302 176 160
TXO
202101
11600 Call - - - - 1200 - - 0 0 0 0 1100 1370 - -
TXO
202101
11600 Put - - - - 190 - - 0 0 0 12 62 318 192 169
TXO
202101
11700 Call - - - - 1110 - - 0 0 0 0 1020 1280 - -
TXO
202101
11700 Put - - - - 206 - - 0 0 0 14 100 334 218 185
TXO
202101
11800 Call - - - - 1030 - - 0 0 0 0 885 1150 - -
TXO
202101
11800 Put - - - - 224 - - 0 0 0 2 111 352 226 220
TXO
202101
11900 Call - - - - 950 - - 0 0 0 0 860 1120 - -
TXO
202101
11900 Put - - - - 243 - - 0 0 0 1 122 372 239 239
TXO
202101
12000 Call 870 870 870 870 870 ▼-70 ▼-7.45% 0 1 1 1 780 1040 870 870
TXO
202101
12000 Put - - - - 264 - - 0 0 0 1 139 394 250 250
TXO
202101
12100 Call - - - - 795 - - 0 0 0 0 705 965 - -
TXO
202101
12100 Put - - - - 291 - - 0 0 0 2 162 419 298 271
TXO
202101
12200 Call - - - - 725 - - 0 0 0 0 630 890 - -
TXO
202101
12200 Put 330 330 320 320 320 0 0% 1 2 3 3 189 445 330 320
TXO
202101
12300 Call - - - - 655 - - 0 0 0 0 560 820 - -
TXO
202101
12300 Put - - - - 349 - - 0 0 0 0 218 475 - -
TXO
202101
12400 Call - - - - 590 - - 0 0 0 0 494 755 - -
TXO
202101
12400 Put - - - - 381 - - 0 0 0 2 270 510 370 352
TXO
202101
12500 Call - - - - 525 - - 0 0 0 0 430 690 - -
TXO
202101
12500 Put - - - - 416 - - 0 0 0 0 285 545 - -
TXO
202101
12600 Call - - - - 461 - - 0 0 0 0 368 625 - -
TXO
202101
12600 Put - - - - 454 - - 0 0 0 0 324 585 - -
TXO
202101
12700 Call - - - - 402 - - 0 0 0 0 311 570 - -
TXO
202101
12700 Put - - - - 495 - - 0 0 0 0 366 625 - -
TXO
202101
12800 Call - - - - 347 - - 0 0 0 0 300 515 - -
TXO
202101
12800 Put 540 540 540 540 540 ▲+15 ▲+2.86% 0 3 3 4 414 670 540 510
TXO
202101
12900 Call 340 340 320 320 308 ▼-20 ▼-5.88% 0 5 5 6 300 373 386 320
TXO
202101
12900 Put - - - - 600 - - 0 0 0 0 465 725 - -
TXO
202101
13000 Call 273 273 273 273 273 ▼-36 ▼-11.65% 0 10 10 13 164 421 335 273
TXO
202101
13000 Put - - - - 665 - - 0 0 0 0 550 780 - -
TXO
202101
13100 Call 251 251 223 223 223 ▼-36 ▼-13.90% 0 6 6 11 129 380 307 223
TXO
202101
13100 Put - - - - 715 - - 0 0 0 0 575 840 - -
TXO
202101
13200 Call - - - - 191 - - 0 0 0 0 175 343 - -
TXO
202101
13200 Put - - - - 785 - - 0 0 0 0 640 900 - -
TXO
202101
13300 Call - - - - 162 - - 0 0 0 9 64 310 230 194
TXO
202101
13300 Put - - - - 855 - - 0 0 0 0 705 965 - -
TXO
202101
13400 Call - - - - 136 - - 3 0 3 0 53 280 236 86
TXO
202101
13400 Put - - - - 930 - - 0 0 0 0 775 1040 - -
TXO
202101
13500 Call - - - - 114 - - 0 0 0 5 100 117 145 128
TXO
202101
13500 Put - - - - 1010 - - 0 0 0 0 850 1110 - -
TXO
202101
13600 Call - - - - 94 - - 0 0 0 1 35 188 119 119
TXO
202101
13600 Put - - - - 1090 - - 0 0 0 0 930 1190 - -
TXO
202101
13700 Call 78 78 77 77 77 ▼-12 ▼-13.48% 0 15 15 15 29 203 78 77
TXO
202101
13700 Put - - - - 1170 - - 0 0 0 0 1010 1270 - -
TXO
202101
13800 Call 59 65 59 65 65 ▼-8 ▼-10.96% 1 6 7 65 24 70 91 59
TXO
202101
13800 Put - - - - 1260 - - 0 0 0 0 1140 1410 - -
TXO
202101
13900 Call - - - - 55 - - 0 0 0 61 20 175 164 60
TXO
202101
13900 Put - - - - 1350 - - 0 0 0 0 1230 1500 - -
TXO
202101
14000 Call 45 47 45 47 47 ▼-3 ▼-6.00% 0 5 5 25 16 164 69 45
TXO
202101
14000 Put - - - - 1440 - - 0 0 0 0 1320 1590 - -
TXO
202101
14100 Call 35 35.5 35 35.5 35.5 ▼-5.5 ▼-13.41% 0 2 2 6 13 38 54 35
TXO
202101
14100 Put - - - - 1530 - - 0 0 0 0 1410 1680 - -
TXO
202101
14200 Call 31 31.5 24.5 24.5 31.5 ▼-9.5 ▼-27.94% 0 11 11 11 20 32 31.5 24.5
TXO
202101
14200 Put - - - - 1620 - - 0 0 0 0 1510 1770 - -
TXO
202101
14300 Call 27 29.5 27 29.5 27.5 ▲+6 ▲+25.53% 0 9 9 9 18 27.5 29.5 27
TXO
202101
14300 Put - - - - 1720 - - 0 0 0 0 1600 1870 - -
TXO
202101
14400 Call - - - - 25 - - 0 0 0 0 16 26 - -
TXO
202101
14400 Put - - - - 1820 - - 0 0 0 0 1700 1960 - -
TXO
202101
14500 Call - - - - 22.5 - - 0 0 0 1 14 27 26 26
TXO
202101
14500 Put - - - - 1910 - - 0 0 0 0 1790 2060 - -
TXO
202101
14600 Call - - - - 20 - - 0 0 0 0 12 133 - -
TXO
202101
14600 Put - - - - 2010 - - 0 0 0 0 1890 2160 - -
TXO
202101
14700 Call - - - - 17.5 - - 0 0 0 1 10 132 20 20
TXO
202101
14700 Put - - - - 2110 - - 0 0 0 0 1990 2260 - -
TXO
202101
14800 Call - - - - 15.5 - - 0 0 0 0 8 14 - -
TXO
202101
14800 Put - - - - 2210 - - 0 0 0 0 2090 2350 - -
TXO
202101
14900 Call 11 13.5 11 13.5 13.5 ▲+6 ▲+80.00% 0 11 11 14 9 13 16 11
TXO
202101
14900 Put - - - - 2300 - - 0 0 0 0 2190 2450 - -
TXO
202103
9200 Call - - - - 3380 - - 0 0 0 4 3220 3490 3550 3450
TXO
202103
9200 Put 71 76 71 75 75 ▲+3 ▲+4.17% 3 35 38 1470 72 77 303 63
TXO
202103
9400 Call - - - - 3180 - - 0 0 0 0 3030 3300 - -
TXO
202103
9400 Put - - - - 84 - - 0 0 0 95 70 88 325 54
TXO
202103
9600 Call - - - - 2990 - - 0 0 0 3 2840 3110 2730 1780
TXO
202103
9600 Put - - - - 94 - - 0 0 0 25 75 219 360 88
TXO
202103
9800 Call - - - - 2810 - - 0 0 0 0 2660 2920 - -
TXO
202103
9800 Put - - - - 104 - - 0 0 0 39 92 108 400 99
TXO
202103
10000 Call - - - - 2620 - - 0 0 0 58 2470 2730 2830 1370
TXO
202103
10000 Put - - - - 117 - - 0 0 0 192 107 244 499 103
TXO
202103
10200 Call - - - - 2430 - - 0 0 0 0 2280 2550 - -
TXO
202103
10200 Put - - - - 130 - - 0 0 0 65 42 260 540 116
TXO
202103
10400 Call - - - - 2250 - - 0 0 0 0 2100 2370 - -
TXO
202103
10400 Put - - - - 145 - - 0 0 0 321 80 277 555 110
TXO
202103
10600 Call - - - - 2070 - - 0 0 0 1 1920 2190 2040 1030
TXO
202103
10600 Put - - - - 162 - - 0 0 0 38 52 296 640 145
TXO
202103
10800 Call - - - - 1890 - - 0 0 0 2 1800 2070 1810 900
TXO
202103
10800 Put - - - - 182 - - 0 0 0 84 61 318 705 165
TXO
202103
11000 Call 1740 1740 1740 1740 1710 ▼-30 ▼-1.69% 0 1 1 51 1570 1840 1830 780
TXO
202103
11000 Put 204 204 204 204 204 ▲+1 ▲+0.49% 0 5 5 264 101 220 805 202
TXO
202103
11200 Call - - - - 1540 - - 0 0 0 8 1400 1670 1800 680
TXO
202103
11200 Put - - - - 237 - - 0 0 0 107 237 372 900 217
TXO
202103
11400 Call - - - - 1380 - - 0 0 0 2 1290 1560 1560 560
TXO
202103
11400 Put - - - - 273 - - 0 0 0 157 149 405 1000 253
TXO
202103
11600 Call - - - - 1220 - - 0 0 0 2 1130 1400 1280 483
TXO
202103
11600 Put 315 315 315 315 315 ▼-1 ▼-0.32% 0 3 3 1561 187 444 820 315
TXO
202103
11800 Call - - - - 1070 - - 0 0 0 25 980 1240 1290 385
TXO
202103
11800 Put 361 366 361 365 365 ▲+3 ▲+0.83% 0 6 6 145 232 489 800 327
TXO
202103
12000 Call - - - - 910 - - 0 0 0 71 830 1090 1240 313
TXO
202103
12000 Put 402 402 402 402 402 ▲+2 ▲+0.50% 16 12 28 445 284 449 1340 380
TXO
202103
12200 Call - - - - 780 - - 0 0 0 39 775 815 1020 290
TXO
202103
12200 Put 474 474 474 474 474 ▲+16 ▲+3.49% 0 1 1 103 343 600 1440 440
TXO
202103
12400 Call - - - - 675 - - 0 0 0 135 560 820 955 201
TXO
202103
12400 Put 565 565 565 565 565 ▲+35 ▲+6.60% 0 4 4 80 535 575 1160 492
TXO
202103
12600 Call 545 550 545 550 550 ▼-40 ▼-6.78% 0 2 2 101 525 565 815 175
TXO
202103
12600 Put - - - - 640 - - 0 0 0 43 494 750 1220 585
TXO
202103
12800 Call 465 465 445 445 445 ▼-39 ▼-8.06% 0 29 29 85 337 595 700 131
TXO
202103
12800 Put - - - - 735 - - 0 0 0 19 715 755 1370 680
TXO
202103
13000 Call 360 360 360 360 360 ▼-29 ▼-7.46% 1 5 6 147 245 505 595 104
TXO
202103
13000 Put - - - - 850 - - 0 0 0 29 740 955 1380 750
TXO
202103
13200 Call 295 295 268 268 268 ▼-36 ▼-11.84% 0 2 2 68 260 422 540 26
TXO
202103
13200 Put - - - - 955 - - 0 0 0 28 815 1080 1220 910
TXO
202103
13400 Call - - - - 206 - - 0 0 0 39 128 354 403 80
TXO
202103
13400 Put - - - - 1090 - - 0 0 0 6 950 1210 1570 1240
TXO
202103
13600 Call 154 154 154 154 154 ▼-23 ▼-12.99% 0 1 1 836 59 298 353 54
TXO
202103
13600 Put - - - - 1240 - - 0 0 0 9 1090 1350 1350 1150
TXO
202103
13800 Call 118 118 118 118 118 ▼-12 ▼-9.23% 0 2 2 156 108 257 343 42
TXO
202103
13800 Put - - - - 1410 - - 0 0 0 0 1240 1510 - -
TXO
202103
14000 Call 82 82 82 82 82 ▼-13 ▼-13.68% 0 4 4 1268 31 90 259 30
TXO
202103
14000 Put - - - - 1570 - - 0 0 0 1 1460 1730 2000 2000
TXO
202103
14200 Call 65 65 65 65 65 ▼-7 ▼-9.72% 0 4 4 108 50 185 215 34
TXO
202103
14200 Put - - - - 1750 - - 0 0 0 0 1580 1850 - -
TXO
202103
14400 Call 50 50 49 50 50 ▼-5 ▼-9.09% 0 3 3 29 48.5 55 250 10
TXO
202103
14400 Put - - - - 1940 - - 0 0 0 0 1760 2030 - -
TXO
202103
14600 Call 40 40 39 39 39 ▼-2 ▼-4.88% 0 2 2 129 38 120 216 36
TXO
202103
14600 Put - - - - 2120 - - 0 0 0 4 2010 2270 2350 2040
TXO
202103
14800 Call - - - - 28.5 - - 2 0 2 112 10 98 208 5
TXO
202103
14800 Put - - - - 2310 - - 0 0 0 0 2200 2460 - -
TXO
202103
15000 Call - - - - 21 - - 0 0 0 147 17 137 278 24.5
TXO
202103
15000 Put - - - - 2510 - - 0 0 0 0 2390 2660 - -
TXO
202103
15400 Call - - - - 11 - - 0 0 0 102 14.5 131 56 14
TXO
202103
15400 Put - - - - 2890 - - 0 0 0 0 2790 3050 - -
TXO
202103
15800 Call - - - - 5.4 - - 0 0 0 253 10.5 14 36 11
TXO
202103
15800 Put - - - - 3290 - - 0 0 0 0 3180 3450 - -
TXO
202106
9600 Call - - - - 2910 - - 0 0 0 0 2770 3040 - -
TXO
202106
9600 Put - - - - 173 - - 0 0 0 36 152 172 272 146
TXO
202106
9800 Call - - - - 2730 - - 0 0 0 0 2590 2860 - -
TXO
202106
9800 Put 188 190 188 190 190 ▲+11 ▲+6.15% 1 2 3 25 185 191 322 173
TXO
202106
10000 Call 2570 2570 2570 2570 2550 ▼-40 ▼-1.53% 0 1 1 1 2410 2580 2570 2570
TXO
202106
10000 Put 210 210 210 210 210 ▲+12 ▲+6.06% 0 1 1 24 198 215 351 88
TXO
202106
10200 Call - - - - 2370 - - 0 0 0 0 2240 2500 - -
TXO
202106
10200 Put - - - - 234 - - 0 0 0 54 201 241 395 206
TXO
202106
10400 Call - - - - 2200 - - 0 0 0 0 2060 2330 - -
TXO
202106
10400 Put - - - - 261 - - 0 0 0 50 131 388 430 250
TXO
202106
10600 Call - - - - 2030 - - 0 0 0 0 1890 2160 - -
TXO
202106
10600 Put - - - - 291 - - 0 0 0 5 160 417 470 275
TXO
202106
10800 Call - - - - 1870 - - 0 0 0 3 1720 1980 1590 1570
TXO
202106
10800 Put - - - - 324 - - 0 0 0 16 192 449 515 295
TXO
202106
11000 Call - - - - 1700 - - 0 0 0 0 1560 1820 - -
TXO
202106
11000 Put 350 360 350 360 360 ▲+14 ▲+4.05% 0 11 11 42 229 485 610 335
TXO
202106
11200 Call - - - - 1560 - - 0 0 0 0 1400 1660 - -
TXO
202106
11200 Put - - - - 410 - - 0 0 0 23 269 530 620 375
TXO
202106
11400 Call - - - - 1410 - - 0 0 0 0 1250 1510 - -
TXO
202106
11400 Put - - - - 465 - - 0 0 0 21 314 465 710 435
TXO
202106
11600 Call - - - - 1280 - - 0 0 0 0 1100 1360 - -
TXO
202106
11600 Put - - - - 530 - - 0 0 0 52 365 625 775 480
TXO
202106
11800 Call - - - - 1140 - - 0 0 0 2 1010 1280 915 885
TXO
202106
11800 Put - - - - 595 - - 0 0 0 35 421 600 840 505
TXO
202106
12000 Call 1020 1020 1020 1020 1020 0 0% 0 1 1 42 880 1140 1180 780
TXO
202106
12000 Put - - - - 670 - - 0 0 0 33 485 745 950 555
TXO
202106
12200 Call - - - - 870 - - 0 0 0 8 750 1010 1060 670
TXO
202106
12200 Put - - - - 720 - - 0 0 0 27 555 815 1040 675
TXO
202106
12400 Call 775 775 725 725 725 ▼-45 ▼-5.84% 0 6 6 20 695 885 870 580
TXO
202106
12400 Put - - - - 775 - - 0 0 0 23 700 895 990 715
TXO
202106
12600 Call - - - - 615 - - 0 0 0 23 520 780 785 490
TXO
202106
12600 Put 830 830 830 830 865 ▼-10 ▼-1.19% 0 1 1 13 725 985 870 830
TXO
202106
12800 Call 515 515 515 515 515 ▼-40 ▼-7.21% 0 1 1 36 424 535 720 435
TXO
202106
12800 Put 940 940 940 940 960 ▲+10 ▲+1.08% 0 1 1 24 825 1090 1390 890
TXO
202106
13000 Call 452 452 423 423 423 ▼-45 ▼-9.62% 0 4 4 37 334 480 620 330
TXO
202106
13000 Put - - - - 1070 - - 0 0 0 5 980 1200 1170 980
TXO
202106
13200 Call - - - - 353 - - 0 0 0 30 254 515 530 355
TXO
202106
13200 Put - - - - 1200 - - 0 0 0 1 1050 1320 1270 1120
TXO
202106
13400 Call - - - - 290 - - 0 0 0 46 285 440 453 230
TXO
202106
13400 Put - - - - 1330 - - 0 0 0 1 1180 1450 1320 1320
TXO
202106
13600 Call - - - - 236 - - 0 0 0 35 225 255 382 241
TXO
202106
13600 Put - - - - 1480 - - 0 0 0 0 1320 1590 - -
TXO
202106
13800 Call - - - - 190 - - 0 0 0 17 100 326 313 62
TXO
202106
13800 Put - - - - 1630 - - 0 0 0 0 1530 1790 - -
TXO
202106
14000 Call 170 170 150 150 150 ▼-7 ▼-4.46% 0 3 3 53 145 158 261 82
TXO
202106
14000 Put - - - - 1790 - - 0 0 0 0 1690 1950 - -
TXO
202106
14200 Call - - - - 123 - - 0 0 0 22 115 136 257 80
TXO
202106
14200 Put - - - - 1960 - - 0 0 0 0 1840 2110 - -
TXO
202106
14400 Call - - - - 100 - - 2 0 2 12 34 208 252 62
TXO
202106
14400 Put - - - - 2140 - - 0 0 0 0 2010 2280 - -
TXO
202106
14600 Call - - - - 75 - - 0 0 0 18 28 76 115 70
TXO
202106
14600 Put - - - - 2310 - - 0 0 0 0 2190 2460 - -
TXO
202106
14800 Call - - - - 66 - - 0 0 0 3 22 171 87 65
TXO
202106
14800 Put - - - - 2500 - - 0 0 0 0 2370 2640 - -
TXO
202106
15000 Call - - - - 53 - - 0 0 0 3 17 55 86 53
TXO
202106
15000 Put - - - - 2690 - - 0 0 0 0 2560 2830 - -
TXO
202106
15400 Call - - - - 29.5 - - 0 0 0 2 25 141 45 41.5
TXO
202106
15400 Put - - - - 3070 - - 0 0 0 0 2950 3210 - -
TXO
202106
15800 Call - - - - 18 - - 0 0 0 16 15 26 45 22
TXO
202106
15800 Put - - - - 3450 - - 0 0 0 0 3340 3600 - -
　 　 　 　 　 　 　 　 　 　 小計: 131979 601889 733868 570230 　 　 　 　
*成交量與未沖銷契約量均含鉅額交易成交之契約

*若以Excel匯入外部資料，請使用此連結查詢

交易資訊 交易制度 結算業務 統計資料 最新消息
隱私權聲明| 使用條款| 商標專區| 資訊安全政策宣言| 個人資料管理政策宣言| 營運持續管理聲明| 檢舉制度| RSS專區| 常見問題| 就業資訊
臺灣期貨交易所 Taiwan Futures Exchange 100 臺北市羅斯福路二段100號14樓
Tel: (02) 2369-5678 Fax: (02) 2365-7272         服務信箱(service@taifex.com.tw)
臺灣期貨交易所 免付費服務專線：0800-075-566     螢幕解析度建議：1024X768