登入免費註冊

期權 · DELL

資料日期 2026-08-20

Put/Call 量比

0.94

中性

Put/Call OI 比

0.71

累積部位情緒

近月 ATM 隱含波動率

65.9%

市場預期波動

合約 / 到期

1,231

10 個到期日

Call(買權)					Strike	Put(賣權)
OI	量	IV	買價	賣價	履約價	買價	賣價	IV	量	OI
11	0	1.5%	212.85	217.05	220.00	0.00	0.03	142.0%	12	186
3	0	1.5%	207.85	212.05	225.00	0.00	0.03	137.1%	38	368
3	0	1.5%	202.85	207.05	230.00	0.00	0.03	133.2%	1	458
2	0	118.6%	197.85	202.10	235.00	0.00	0.05	128.3%	6	356
5	0	1.5%	192.85	197.10	240.00	0.00	0.05	124.4%	15	408
2	0	147.8%	188.05	192.10	245.00	0.00	0.05	120.5%	44	310
10	0	1.5%	182.90	187.00	250.00	0.00	0.04	116.6%	3	328
4	0	117.6%	177.90	182.10	255.00	0.02	0.04	123.4%	631	524
11	1	110.8%	172.90	177.10	260.00	0.01	0.12	129.3%	875	448
7	0	143.9%	168.65	171.80	265.00	0.00	0.02	104.9%	622	176
4	0	136.1%	163.65	166.75	270.00	0.00	0.03	101.0%	435	239
3	0	135.1%	158.65	161.85	275.00	0.00	0.05	97.1%	133	172
12	1	107.8%	153.30	156.80	280.00	0.00	0.12	94.2%	394	392
13	0	126.4%	148.70	151.85	285.00	0.01	0.08	102.0%	193	208
4	0	131.2%	143.70	147.25	290.00	0.01	0.11	102.0%	138	1,009
4	0	119.5%	138.70	141.95	295.00	0.01	0.12	100.0%	120	394
5	0	113.7%	133.75	136.85	300.00	0.02	0.07	92.2%	4	713
1	0	105.9%	128.75	131.75	305.00	0.01	0.13	92.2%	74	470
3	0	107.8%	123.75	127.00	310.00	0.01	0.15	89.3%	266	214
2	0	101.0%	118.75	121.90	315.00	0.00	0.34	69.8%	14	119
5	0	99.0%	113.80	117.00	320.00	0.00	0.35	66.9%	107	159
3	0	93.2%	108.80	111.90	325.00	0.00	0.76	63.9%	1	80
8	0	91.2%	103.85	107.00	330.00	0.05	0.30	81.5%	21	219
1	0	90.3%	98.90	102.15	335.00	0.00	0.84	58.1%	0	78
8	0	85.4%	93.95	97.10	340.00	0.00	0.69	55.1%	6	164
3	0	81.5%	89.00	92.10	345.00	0.00	0.67	51.2%	0	163
80	0	79.5%	84.10	87.20	350.00	0.20	0.51	73.7%	46	351
–	–	–	–	–	352.50	0.00	1.68	47.3%	2	0
9	0	79.5%	79.20	82.45	355.00	0.15	0.55	68.8%	21	134
–	–	–	–	–	357.50	0.13	1.63	78.6%	1	0
40	0	76.6%	74.35	77.50	360.00	0.28	0.91	70.8%	18	226
6	0	59.0%	69.05	71.65	365.00	0.56	1.37	73.7%	16	240
–	–	–	–	–	367.50	0.69	1.24	70.8%	4	0
17	1	73.7%	64.75	68.05	370.00	0.92	1.10	69.8%	38	244
–	–	–	–	–	372.50	0.93	1.37	68.8%	9	0
18	0	71.7%	60.05	63.30	375.00	1.07	1.55	68.8%	36	223
–	–	–	–	–	377.50	1.28	1.75	68.8%	3	0
31	0	70.8%	55.45	58.70	380.00	1.43	1.97	67.8%	303	419
0	1	69.8%	53.15	56.35	382.50	1.66	2.20	67.8%	16	0
24	0	69.8%	50.90	54.15	385.00	1.92	2.50	67.8%	26	525
–	–	–	–	–	387.50	2.26	2.84	67.8%	2	0
52	2	68.8%	46.50	49.75	390.00	2.53	3.15	67.8%	66	778
–	–	–	–	–	392.50	2.80	3.55	66.9%	2	0
51	0	67.8%	42.30	45.25	395.00	3.25	3.95	66.9%	31	296
–	–	–	–	–	397.50	3.35	4.20	64.9%	6	0
89	5	69.8%	39.00	41.25	400.00	4.05	4.70	65.9%	375	1,680
4	0	66.9%	36.20	39.05	402.50	4.25	5.35	64.9%	16	81
79	1	65.9%	34.15	36.95	405.00	5.10	5.85	65.9%	31	233
–	–	–	–	–	407.50	5.55	6.70	65.9%	8	68
352	2	65.9%	30.50	33.30	410.00	5.85	7.40	64.9%	59	583
2	0	65.9%	28.85	31.70	412.50	6.45	8.10	64.9%	18	144
268	2	65.9%	27.35	29.65	415.00	7.65	8.85	64.9%	70	194
2	0	65.9%	25.65	28.00	417.50	8.55	9.70	65.9%	16	62
124	13	65.9%	24.30	26.20	420.00	9.40	10.65	65.9%	239	934
4	5	64.9%	22.50	24.60	422.50	10.25	11.60	64.9%	101	65
56	18	64.9%	21.05	23.15	425.00	11.35	12.70	65.9%	113	293
4	1	64.9%	19.65	21.65	427.50	11.70	13.80	63.9%	42	229
177	21	64.9%	18.40	20.20	430.00	13.10	14.70	63.9%	138	297
24	8	64.9%	17.00	18.90	432.50	14.40	16.20	64.9%	82	77
82	148	64.9%	15.85	17.60	435.00	15.65	17.65	64.9%	72	226
18	41	65.9%	14.85	16.90	437.50	16.70	18.85	63.9%	54	101
217	187	64.9%	13.70	15.15	440.00	18.35	19.60	63.9%	207	506
12	58	65.9%	12.70	14.60	442.50	19.45	21.75	63.9%	22	81
231	181	64.9%	11.90	12.90	445.00	21.15	22.75	63.9%	63	285
29	32	65.9%	10.85	12.35	447.50	23.35	24.85	65.9%	6	87
258	221	65.9%	10.05	11.55	450.00	23.90	25.80	62.9%	54	362
13	23	65.9%	9.25	10.55	452.50	25.80	28.20	64.9%	10	57
116	22	64.9%	8.55	9.50	455.00	27.60	29.80	64.9%	21	142
23	6	66.9%	7.80	9.25	457.50	29.30	31.75	64.9%	1	40
549	392	64.9%	7.20	7.95	460.00	30.80	33.95	64.9%	38	164
34	13	66.9%	6.60	7.90	462.50	32.80	35.80	64.9%	1	32
183	53	65.9%	5.95	6.80	465.00	35.20	37.25	65.9%	7	307
23	6	66.9%	5.50	6.70	467.50	36.70	39.30	64.9%	8	28
185	147	64.9%	4.80	5.55	470.00	38.70	41.55	64.9%	22	181
74	18	66.9%	4.50	5.60	472.50	40.75	43.55	64.9%	10	96
320	38	66.9%	4.10	5.15	475.00	42.90	45.65	65.9%	36	74
58	5	65.9%	3.75	4.35	477.50	44.90	47.95	65.9%	0	28
575	49	65.9%	3.40	4.00	480.00	47.10	48.80	62.0%	27	545
79	7	65.9%	3.10	3.60	482.50	49.10	52.05	65.9%	0	16
250	19	65.9%	2.80	3.25	485.00	51.45	54.45	66.9%	0	46
50	8	65.9%	2.56	2.96	487.50	53.70	56.60	66.9%	2	12
262	77	66.9%	2.33	2.80	490.00	55.95	58.75	66.9%	3	118
142	8	66.9%	2.10	2.56	492.50	58.20	60.95	66.9%	0	29
125	34	66.9%	1.91	2.22	495.00	60.55	63.40	67.8%	1	216
52	17	67.8%	1.73	2.15	497.50	62.45	65.70	65.9%	0	13
1,203	882	66.9%	1.58	1.77	500.00	65.05	68.05	67.8%	3	89
32	7	67.8%	1.41	1.79	502.50	67.05	70.35	65.9%	0	1
239	65	67.8%	1.26	1.57	505.00	69.65	72.75	66.9%	0	18
6	3	68.8%	1.14	1.52	507.50	72.35	75.35	70.8%	0	2
1,081	32	67.8%	1.00	1.22	510.00	74.30	77.50	66.9%	1	48
10	5	67.8%	0.94	1.12	512.50	–	–	–	–	–
296	122	69.8%	0.90	1.20	515.00	79.10	82.25	66.9%	0	3
1	8	69.8%	0.61	1.32	517.50	–	–	–	–	–
220	79	69.8%	0.64	1.00	520.00	83.85	87.15	66.9%	1	5
21	1	73.7%	0.40	1.57	522.50	–	–	–	–	–
145	11	72.7%	0.55	1.11	525.00	88.75	91.95	66.9%	0	11
5	5	70.8%	0.43	0.86	527.50	–	–	–	–	–
331	16	67.8%	0.26	0.60	530.00	93.65	96.85	67.8%	0	5
21	4	69.8%	0.40	0.55	532.50	96.10	99.85	73.7%	1	0
44	32	70.8%	0.28	0.66	535.00	–	–	–	–	–
12	2	70.8%	0.25	0.60	537.50	–	–	–	–	–
157	43	70.8%	0.20	0.50	540.00	103.60	106.75	70.8%	0	1
13	23	75.6%	0.18	0.80	542.50	–	–	–	–	–
75	28	74.7%	0.02	0.78	545.00	–	–	–	–	–
3	1	72.7%	0.07	0.55	547.50	–	–	–	–	–
342	44	76.6%	0.21	0.60	550.00	113.25	117.50	81.5%	0	4
5	0	52.2%	0.00	2.34	552.50	–	–	–	–	–
116	0	53.2%	0.00	2.00	555.00	–	–	–	–	–
25	0	73.7%	0.02	0.39	557.50	–	–	–	–	–
209	17	75.6%	0.04	0.42	560.00	–	–	–	–	–
8	0	55.1%	0.00	1.84	562.50	–	–	–	–	–
94	7	77.6%	0.11	0.35	565.00	–	–	–	–	–
53	0	57.1%	0.00	0.35	567.50	–	–	–	–	–
274	15	58.1%	0.00	0.40	570.00	133.55	136.70	84.4%	0	1
1	0	59.0%	0.00	2.18	572.50	–	–	–	–	–
63	2	60.0%	0.00	0.48	575.00	–	–	–	–	–
18	0	61.0%	0.00	1.89	577.50	–	–	–	–	–
145	2	62.0%	0.00	0.30	580.00	143.50	147.20	96.1%	1	1
6	0	62.0%	0.00	2.20	582.50	146.05	149.20	91.2%	1	0
10	0	62.9%	0.00	1.10	585.00	–	–	–	–	–
7	0	63.9%	0.00	2.19	587.50	–	–	–	–	–
123	17	85.4%	0.05	0.28	590.00	–	–	–	–	–
54	0	65.9%	0.00	2.18	592.50	–	–	–	–	–
1	0	66.9%	0.00	0.95	595.00	–	–	–	–	–
5	0	66.9%	0.00	1.46	597.50	–	–	–	–	–
2,078	209	82.5%	0.05	0.10	600.00	163.55	166.70	99.0%	1	0
368	33	68.8%	0.00	0.30	602.50	–	–	–	–	–
70	0	69.8%	0.00	0.65	605.00	–	–	–	–	–
557	7	71.7%	0.00	0.24	610.00	–	–	–	–	–
305	17	72.7%	0.00	0.22	615.00	–	–	–	–	–
594	145	94.2%	0.01	0.25	620.00	–	–	–	–	–
1	0	75.6%	0.00	0.93	625.00	–	–	–	–	–
123	482	87.3%	0.03	0.04	630.00	–	–	–	–	–
20	1	78.6%	0.00	0.23	635.00	–	–	–	–	–
942	192	90.3%	0.02	0.05	640.00	–	–	–	–	–
103	63	97.1%	0.01	0.13	645.00	–	–	–	–	–
214	35	93.2%	0.01	0.08	650.00	–	–	–	–	–

點上方鏈表的 call 或 put 看它的歷史走勢。

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。