| Call(買權) | Strike | Put(賣權) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | 量 | IV | 買價 | 賣價 | 履約價 | 買價 | 賣價 | IV | 量 | OI |
| – | – | – | – | – | 250.00 | 0.00 | 4.30 | 141.0% | 0 | 65 |
| – | – | – | – | – | 255.00 | 0.00 | 1.29 | 137.1% | 0 | 20 |
| – | – | – | – | – | 260.00 | 0.00 | 0.70 | 133.2% | 17 | 13 |
| – | – | – | – | – | 265.00 | 0.00 | 4.30 | 130.3% | 0 | 31 |
| – | – | – | – | – | 270.00 | 0.00 | 4.30 | 126.4% | 0 | 70 |
| – | – | – | – | – | 275.00 | 0.00 | 4.30 | 122.5% | 0 | 21 |
| – | – | – | – | – | 280.00 | 0.00 | 4.30 | 118.6% | 0 | 151 |
| – | – | – | – | – | 285.00 | 0.00 | 4.30 | 115.6% | 0 | 2 |
| – | – | – | – | – | 290.00 | 0.00 | 0.10 | 111.7% | 0 | 81 |
| – | – | – | – | – | 295.00 | 0.00 | 4.30 | 108.8% | 0 | 31 |
| 1 | 0 | 136.1% | 192.80 | 200.40 | 300.00 | 0.00 | 4.30 | 105.9% | 0 | 23 |
| – | – | – | – | – | 305.00 | 0.00 | 0.27 | 102.0% | 0 | 58 |
| 6 | 0 | 127.3% | 182.80 | 190.40 | 310.00 | 0.00 | 0.06 | 99.0% | 0 | 417 |
| – | – | – | – | – | 315.00 | 0.00 | 0.15 | 96.1% | 2 | 152 |
| 18 | 0 | 142.0% | 173.90 | 180.15 | 320.00 | 0.00 | 0.01 | 92.2% | 9 | 75 |
| – | – | – | – | – | 325.00 | 0.00 | 0.36 | 89.3% | 12 | 47 |
| – | – | – | – | – | 330.00 | 0.00 | 0.04 | 86.4% | 3 | 402 |
| 1 | 0 | 138.1% | 159.25 | 165.45 | 335.00 | 0.01 | 0.22 | 105.9% | 200 | 48 |
| 1 | 0 | 110.8% | 153.00 | 160.45 | 340.00 | 0.00 | 0.15 | 80.5% | 44 | 61 |
| 1 | 0 | 108.8% | 148.00 | 155.50 | 345.00 | 0.01 | 0.20 | 97.1% | 116 | 237 |
| 9 | 0 | 103.9% | 143.00 | 150.50 | 350.00 | 0.01 | 0.09 | 86.4% | 4 | 75 |
| – | – | – | – | – | 355.00 | 0.05 | 0.11 | 87.3% | 48 | 188 |
| – | – | – | – | – | 360.00 | 0.01 | 0.41 | 94.2% | 24 | 98 |
| – | – | – | – | – | 365.00 | 0.01 | 0.34 | 88.3% | 17 | 18 |
| – | – | – | – | – | 370.00 | 0.01 | 0.36 | 85.4% | 11 | 33 |
| – | – | – | – | – | 375.00 | 0.01 | 0.53 | 86.4% | 6 | 38 |
| 1 | 0 | 84.4% | 113.00 | 120.65 | 380.00 | 0.01 | 0.45 | 80.5% | 177 | 73 |
| – | – | – | – | – | 385.00 | 0.01 | 0.61 | 80.5% | 10 | 27 |
| – | – | – | – | – | 390.00 | 0.10 | 0.25 | 70.8% | 176 | 70 |
| – | – | – | – | – | 395.00 | 0.10 | 0.61 | 74.7% | 30 | 73 |
| 11 | 0 | 75.6% | 93.20 | 100.85 | 400.00 | 0.29 | 0.74 | 75.6% | 215 | 435 |
| – | – | – | – | – | 405.00 | 0.13 | 0.75 | 70.8% | 43 | 83 |
| – | – | – | – | – | 407.50 | 0.20 | 1.00 | 71.7% | 2 | 0 |
| 5 | 0 | 66.9% | 83.35 | 90.65 | 410.00 | 0.36 | 0.51 | 66.9% | 261 | 245 |
| – | – | – | – | – | 412.50 | 0.22 | 1.22 | 70.8% | 11 | 0 |
| 1 | 0 | 69.8% | 78.45 | 86.15 | 415.00 | 0.23 | 1.14 | 67.8% | 46 | 117 |
| 0 | 2 | 69.8% | 76.15 | 83.75 | 417.50 | – | – | – | – | – |
| 1 | 2 | 67.8% | 73.65 | 81.30 | 420.00 | 0.57 | 0.95 | 65.9% | 20 | 103 |
| – | – | – | – | – | 422.50 | 0.31 | 1.19 | 63.9% | 1 | 0 |
| – | – | – | – | – | 425.00 | 0.41 | 1.20 | 62.0% | 32 | 166 |
| – | – | – | – | – | 427.50 | 0.43 | 1.49 | 62.9% | 4 | 0 |
| – | – | – | – | – | 430.00 | 0.81 | 1.74 | 64.9% | 73 | 190 |
| – | – | – | – | – | 432.50 | 0.62 | 1.78 | 62.0% | 2 | 0 |
| 2 | 0 | 64.9% | 59.35 | 67.10 | 435.00 | 1.26 | 1.60 | 62.0% | 94 | 296 |
| – | – | – | – | – | 437.50 | 0.66 | 2.40 | 61.0% | 1 | 0 |
| 18 | 0 | 62.9% | 54.75 | 62.40 | 440.00 | 1.50 | 2.13 | 61.0% | 26 | 422 |
| – | – | – | – | – | 442.50 | 1.15 | 2.82 | 61.0% | 1 | 0 |
| 15 | 0 | 59.0% | 50.90 | 56.25 | 445.00 | 1.22 | 3.00 | 59.0% | 11 | 94 |
| 0 | 6 | 56.1% | 48.05 | 54.00 | 447.50 | – | – | – | – | – |
| 43 | 0 | 58.1% | 45.75 | 52.60 | 450.00 | 2.25 | 3.40 | 60.0% | 37 | 342 |
| – | – | – | – | – | 452.50 | 1.95 | 3.90 | 58.1% | 1 | 0 |
| 2 | 0 | 61.0% | 41.45 | 49.25 | 455.00 | 2.45 | 4.30 | 59.0% | 10 | 215 |
| 0 | 2 | 59.0% | 39.30 | 46.75 | 457.50 | – | – | – | – | – |
| 99 | 2 | 60.0% | 37.25 | 45.10 | 460.00 | 4.00 | 4.80 | 59.0% | 135 | 568 |
| – | – | – | – | – | 462.50 | 3.40 | 5.80 | 57.1% | 1 | 0 |
| 12 | 1 | 58.1% | 34.40 | 39.45 | 465.00 | 4.30 | 6.45 | 59.0% | 89 | 581 |
| – | – | – | – | – | 467.50 | 4.40 | 6.95 | 57.1% | 3 | 0 |
| 83 | 0 | 58.1% | 30.90 | 35.50 | 470.00 | 4.95 | 7.70 | 57.1% | 55 | 266 |
| 0 | 3 | 58.1% | 29.00 | 33.60 | 472.50 | 5.65 | 8.25 | 57.1% | 2 | 0 |
| 32 | 0 | 58.1% | 27.35 | 31.75 | 475.00 | 6.35 | 9.05 | 57.1% | 92 | 105 |
| – | – | – | – | – | 477.50 | 7.05 | 9.85 | 56.1% | 60 | 0 |
| 105 | 5 | 57.1% | 24.10 | 28.20 | 480.00 | 7.85 | 10.50 | 56.1% | 291 | 327 |
| 18 | 0 | 57.1% | 22.65 | 26.50 | 482.50 | 8.75 | 11.00 | 55.1% | 109 | 27 |
| 12 | 4 | 57.1% | 21.20 | 24.85 | 485.00 | 9.65 | 12.75 | 56.1% | 101 | 140 |
| – | – | – | – | – | 487.50 | 10.65 | 13.85 | 56.1% | 133 | 9 |
| 31 | 18 | 59.0% | 20.00 | 21.30 | 490.00 | 13.00 | 14.90 | 59.0% | 121 | 152 |
| 2 | 428 | 57.1% | 17.25 | 20.45 | 492.50 | 12.85 | 16.15 | 56.1% | 24 | 30 |
| 62 | 18 | 57.1% | 16.00 | 19.10 | 495.00 | 14.00 | 16.65 | 55.1% | 38 | 263 |
| 61 | 53 | 57.1% | 14.80 | 17.85 | 497.50 | 15.20 | 18.80 | 56.1% | 14 | 20 |
| 515 | 875 | 56.1% | 13.70 | 16.00 | 500.00 | 16.55 | 20.15 | 56.1% | 48 | 564 |
| 0 | 7 | 57.1% | 12.60 | 15.35 | 502.50 | – | – | – | – | – |
| 88 | 26 | 57.1% | 11.60 | 14.50 | 505.00 | 19.40 | 23.05 | 56.1% | 46 | 228 |
| 0 | 60 | 57.1% | 10.65 | 13.50 | 507.50 | 20.80 | 24.65 | 56.1% | 1 | 0 |
| 142 | 46 | 56.1% | 9.75 | 11.80 | 510.00 | 22.30 | 26.10 | 56.1% | 130 | 121 |
| 17 | 936 | 57.1% | 8.90 | 11.65 | 512.50 | 23.80 | 28.15 | 57.1% | 1 | 27 |
| 192 | 24 | 57.1% | 8.10 | 10.85 | 515.00 | 25.35 | 29.95 | 57.1% | 135 | 118 |
| 53 | 16 | 57.1% | 7.15 | 10.10 | 517.50 | 27.05 | 31.70 | 57.1% | 27 | 21 |
| 142 | 29 | 57.1% | 6.70 | 9.30 | 520.00 | 29.50 | 33.70 | 58.1% | 29 | 107 |
| 102 | 1 | 57.1% | 6.10 | 8.60 | 522.50 | 32.50 | 34.70 | 59.0% | 15 | 28 |
| 206 | 16 | 58.1% | 5.50 | 8.00 | 525.00 | 32.30 | 37.55 | 57.1% | 37 | 245 |
| 192 | 3 | 58.1% | 4.95 | 7.40 | 527.50 | 34.20 | 39.40 | 57.1% | 161 | 22 |
| 702 | 67 | 57.1% | 4.45 | 6.50 | 530.00 | 36.10 | 41.65 | 57.1% | 13 | 132 |
| 21 | 1 | 58.1% | 3.95 | 6.40 | 532.50 | 37.90 | 43.35 | 56.1% | 0 | 26 |
| 189 | 33 | 59.0% | 3.85 | 5.80 | 535.00 | 40.10 | 45.80 | 57.1% | 1 | 29 |
| 246 | 8 | 58.1% | 3.20 | 5.45 | 537.50 | 41.05 | 48.70 | 57.1% | 1 | 79 |
| 195 | 44 | 58.1% | 2.85 | 4.75 | 540.00 | 43.20 | 50.80 | 57.1% | 173 | 174 |
| 17 | 2 | 59.0% | 2.52 | 4.70 | 542.50 | 45.55 | 53.00 | 57.1% | 5 | 23 |
| 76 | 5 | 58.1% | 2.12 | 4.40 | 545.00 | 47.75 | 55.20 | 58.1% | 0 | 109 |
| 15 | 1 | 58.1% | 1.82 | 4.05 | 547.50 | 49.75 | 57.40 | 57.1% | 0 | 2 |
| 340 | 197 | 56.1% | 1.71 | 3.00 | 550.00 | 52.00 | 59.65 | 57.1% | 145 | 59 |
| 9 | 13 | 58.1% | 1.49 | 3.20 | 552.50 | 55.85 | 61.90 | 62.9% | 1 | 2 |
| 98 | 24 | 59.0% | 1.29 | 3.25 | 555.00 | 58.45 | 62.85 | 60.0% | 30 | 77 |
| 45 | 1 | 58.1% | 1.08 | 2.74 | 557.50 | 59.00 | 66.55 | 58.1% | 0 | 19 |
| 313 | 173 | 59.0% | 1.37 | 2.26 | 560.00 | 61.25 | 68.85 | 58.1% | 0 | 39 |
| 3 | 1 | 60.0% | 0.80 | 2.59 | 562.50 | 63.65 | 71.20 | 59.0% | 0 | 2 |
| 68 | 8 | 58.1% | 0.76 | 2.00 | 565.00 | 66.00 | 73.60 | 59.0% | 10 | 10 |
| 350 | 144 | 62.0% | 0.75 | 2.12 | 570.00 | 70.75 | 78.35 | 60.0% | 30 | 36 |
| 82 | 22 | 61.0% | 0.45 | 1.68 | 575.00 | 75.55 | 83.15 | 60.0% | 1 | 14 |
| 297 | 24 | 62.0% | 0.37 | 1.43 | 580.00 | 80.40 | 87.60 | 58.1% | 0 | 21 |
| 47 | 3 | 64.9% | 0.34 | 1.48 | 585.00 | 85.25 | 92.85 | 62.0% | 0 | 7 |
| 76 | 12 | 62.0% | 0.24 | 0.93 | 590.00 | 91.35 | 97.65 | 70.8% | 0 | 8 |
| 0 | 1 | 65.9% | 0.24 | 1.26 | 592.50 | – | – | – | – | – |
| 39 | 2 | 65.9% | 0.25 | 1.06 | 595.00 | 95.10 | 102.70 | 64.9% | 0 | 3 |
| 182 | 55 | 63.9% | 0.30 | 0.56 | 600.00 | 99.90 | 107.65 | 64.9% | 0 | 67 |
| 38 | 0 | 67.8% | 0.01 | 1.01 | 605.00 | 105.05 | 112.65 | 68.8% | 0 | 8 |
| 56 | 2 | 70.8% | 0.11 | 0.95 | 610.00 | 110.05 | 117.65 | 70.8% | 0 | 13 |
| 50 | 2 | 46.4% | 0.00 | 0.90 | 615.00 | 115.05 | 121.10 | 1.5% | 0 | 8 |
| 51 | 3 | 48.3% | 0.00 | 0.71 | 620.00 | 119.00 | 128.75 | 76.6% | 0 | 1 |
| 72 | 3 | 71.7% | 0.01 | 0.64 | 625.00 | 124.00 | 133.80 | 79.5% | 0 | 2 |
| 64 | 4 | 72.7% | 0.01 | 0.56 | 630.00 | 129.80 | 138.00 | 81.5% | 0 | 3 |
| 44 | 1 | 77.6% | 0.01 | 0.72 | 635.00 | – | – | – | – | – |
| 153 | 4 | 54.2% | 0.00 | 0.44 | 640.00 | – | – | – | – | – |
| 23 | 0 | 80.5% | 0.03 | 0.65 | 645.00 | 145.05 | 152.65 | 87.3% | 0 | 6 |
| 215 | 13 | 78.6% | 0.05 | 0.43 | 650.00 | 150.05 | 157.65 | 89.3% | 15 | 7 |
| 71 | 4 | 76.6% | 0.01 | 0.28 | 655.00 | – | – | – | – | – |
| 12 | 2 | 60.0% | 0.00 | 0.33 | 660.00 | 161.20 | 167.65 | 104.9% | 8 | 4 |
| 22 | 5 | 81.5% | 0.01 | 0.36 | 665.00 | 165.05 | 172.65 | 96.1% | 3 | 2 |
| 146 | 14 | 88.3% | 0.01 | 0.54 | 670.00 | 170.05 | 177.60 | 97.1% | 0 | 1 |
| 20 | 1 | 64.9% | 0.00 | 0.09 | 675.00 | – | – | – | – | – |
| 29 | 57 | 91.2% | 0.01 | 0.51 | 680.00 | 180.05 | 187.65 | 102.0% | 5 | 3 |
| 9 | 50 | 85.4% | 0.01 | 0.25 | 685.00 | – | – | – | – | – |
| 130 | 18 | 68.8% | 0.00 | 0.44 | 690.00 | – | – | – | – | – |
| 31 | 9 | 69.8% | 0.00 | 0.51 | 695.00 | – | – | – | – | – |
| 252 | 13 | 71.7% | 0.00 | 0.04 | 700.00 | 200.05 | 207.25 | 103.9% | 0 | 1 |
| 259 | 16 | 81.5% | 0.01 | 0.07 | 705.00 | – | – | – | – | – |
| 184 | 17 | 74.7% | 0.00 | 0.71 | 710.00 | – | – | – | – | – |
| 167 | 3 | 75.6% | 0.00 | 4.30 | 715.00 | 215.05 | 222.65 | 116.6% | 0 | 1 |
| 140 | 13 | 76.6% | 0.00 | 4.30 | 720.00 | 220.05 | 227.65 | 118.6% | 0 | 1 |
| 125 | 24 | 79.5% | 0.00 | 0.05 | 730.00 | – | – | – | – | – |
| 152 | 0 | 82.5% | 0.00 | 4.25 | 740.00 | – | – | – | – | – |
資料來源:Alpha Vantage 期權鏈 EOD(含 greeks / IV / 未平倉量)。已過濾流動性偏低、距到期過遠(>180 天)與深度價外(±50%)的合約。P/C 比為全鏈加總。