| Call(買權) | Strike | Put(賣權) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | 量 | IV | 買價 | 賣價 | 履約價 | 買價 | 賣價 | IV | 量 | OI |
| 1 | 0 | 138.1% | 407.20 | 416.00 | 555.00 | 0.00 | 4.30 | 109.8% | 0 | 4 |
| – | – | – | – | – | 560.00 | 0.00 | 0.55 | 108.8% | 0 | 2 |
| 1 | 0 | 150.8% | 392.90 | 401.00 | 570.00 | – | – | – | – | – |
| 5 | 0 | 1.5% | 377.00 | 385.00 | 585.00 | – | – | – | – | – |
| 1 | 0 | 125.4% | 372.30 | 381.00 | 590.00 | 0.00 | 4.30 | 98.1% | 0 | 2 |
| 2 | 0 | 123.4% | 367.30 | 376.00 | 595.00 | – | – | – | – | – |
| – | – | – | – | – | 600.00 | 0.00 | 4.30 | 95.1% | 0 | 15 |
| 1 | 0 | 118.6% | 357.30 | 366.00 | 605.00 | – | – | – | – | – |
| 1 | 0 | 116.6% | 352.30 | 361.00 | 610.00 | – | – | – | – | – |
| – | – | – | – | – | 615.00 | 0.00 | 4.30 | 90.3% | 0 | 2 |
| – | – | – | – | – | 620.00 | 0.00 | 4.30 | 89.3% | 0 | 1 |
| 2 | 0 | 115.6% | 313.00 | 321.00 | 650.00 | – | – | – | – | – |
| – | – | – | – | – | 660.00 | 0.00 | 4.30 | 77.6% | 0 | 1 |
| 1 | 0 | 95.1% | 292.40 | 301.00 | 670.00 | 0.00 | 0.50 | 74.7% | 0 | 1 |
| 3 | 0 | 93.2% | 287.40 | 296.00 | 675.00 | 0.00 | 2.65 | 72.7% | 0 | 38 |
| 1 | 0 | 90.3% | 282.40 | 291.00 | 680.00 | 0.00 | 2.65 | 71.7% | 0 | 22 |
| 1 | 0 | 88.3% | 277.40 | 286.00 | 685.00 | 0.00 | 2.65 | 69.8% | 0 | 2 |
| 2 | 0 | 86.4% | 272.40 | 281.00 | 690.00 | 0.00 | 0.75 | 68.8% | 0 | 9 |
| 1 | 0 | 1.5% | 267.30 | 275.00 | 695.00 | 0.00 | 2.65 | 67.8% | 0 | 14 |
| – | – | – | – | – | 700.00 | 0.00 | 0.50 | 65.9% | 0 | 12 |
| – | – | – | – | – | 705.00 | 0.00 | 0.30 | 64.9% | 0 | 21 |
| – | – | – | – | – | 710.00 | 0.00 | 0.30 | 62.9% | 0 | 22 |
| – | – | – | – | – | 715.00 | 0.00 | 0.30 | 62.0% | 0 | 21 |
| 1 | 0 | 88.3% | 243.50 | 250.60 | 720.00 | 0.00 | 0.30 | 61.0% | 2 | 25 |
| 1 | 0 | 1.5% | 238.00 | 245.00 | 725.00 | 0.00 | 0.50 | 59.0% | 0 | 4 |
| 2 | 0 | 74.7% | 232.50 | 241.00 | 730.00 | 0.00 | 2.70 | 58.1% | 0 | 2 |
| 1 | 0 | 72.7% | 227.50 | 236.00 | 735.00 | 0.00 | 2.70 | 56.1% | 0 | 4 |
| – | – | – | – | – | 740.00 | 0.00 | 0.50 | 55.1% | 0 | 31 |
| – | – | – | – | – | 745.00 | 0.00 | 0.50 | 54.2% | 0 | 22 |
| – | – | – | – | – | 750.00 | 0.00 | 0.95 | 52.2% | 0 | 143 |
| 1 | 0 | 76.6% | 208.20 | 216.00 | 755.00 | 0.00 | 2.70 | 51.2% | 0 | 34 |
| – | – | – | – | – | 760.00 | 0.00 | 1.55 | 50.3% | 0 | 13 |
| – | – | – | – | – | 765.00 | 0.00 | 0.75 | 49.3% | 1 | 62 |
| 1 | 0 | 60.0% | 193.10 | 200.40 | 770.00 | 0.00 | 0.80 | 47.3% | 0 | 1,487 |
| – | – | – | – | – | 775.00 | 0.00 | 1.05 | 46.4% | 0 | 61 |
| 1 | 0 | 64.9% | 183.00 | 191.00 | 780.00 | 0.00 | 2.70 | 45.4% | 0 | 1,445 |
| – | – | – | – | – | 785.00 | 0.00 | 2.95 | 43.4% | 0 | 1,028 |
| 2 | 0 | 61.0% | 173.00 | 181.00 | 790.00 | 0.00 | 2.30 | 42.5% | 0 | 85 |
| 1 | 0 | 60.0% | 168.00 | 176.00 | 795.00 | 0.00 | 0.70 | 41.5% | 0 | 99 |
| 2 | 0 | 55.1% | 163.30 | 170.50 | 800.00 | 0.05 | 0.85 | 60.0% | 1 | 453 |
| 1 | 0 | 60.0% | 158.40 | 166.00 | 805.00 | 0.00 | 0.90 | 38.6% | 1 | 40 |
| – | – | – | – | – | 810.00 | 0.35 | 0.75 | 58.1% | 1 | 29 |
| 4 | 0 | 51.2% | 148.20 | 155.70 | 815.00 | 0.00 | 0.95 | 36.6% | 1 | 46 |
| 1 | 2 | 65.9% | 145.20 | 151.40 | 820.00 | 0.15 | 1.20 | 56.1% | 16 | 53 |
| 1 | 1 | 59.0% | 138.80 | 146.70 | 825.00 | 0.15 | 1.40 | 56.1% | 1 | 45 |
| – | – | – | – | – | 830.00 | 0.25 | 1.80 | 57.1% | 6 | 56 |
| – | – | – | – | – | 835.00 | 0.40 | 2.50 | 58.1% | 0 | 65 |
| 13 | 0 | 55.1% | 124.00 | 132.00 | 840.00 | 0.00 | 2.00 | 30.8% | 8 | 77 |
| 1 | 0 | 52.2% | 118.60 | 127.00 | 845.00 | 0.00 | 2.70 | 28.8% | 19 | 81 |
| 1 | 0 | 54.2% | 114.40 | 122.30 | 850.00 | 0.50 | 2.30 | 52.2% | 58 | 167 |
| 1 | 0 | 54.2% | 109.60 | 117.60 | 855.00 | 0.00 | 2.70 | 26.9% | 26 | 83 |
| 5 | 3 | 48.3% | 104.10 | 112.00 | 860.00 | 0.55 | 2.35 | 48.3% | 15 | 96 |
| – | – | – | – | – | 865.00 | 0.00 | 4.90 | 24.9% | 5 | 149 |
| 2 | 0 | 48.3% | 95.00 | 102.60 | 870.00 | 0.85 | 3.40 | 48.3% | 5 | 80 |
| 15 | 0 | 50.3% | 91.30 | 97.90 | 875.00 | 1.95 | 3.50 | 49.3% | 12 | 82 |
| 7 | 0 | 50.3% | 86.70 | 93.40 | 880.00 | 2.00 | 3.70 | 48.3% | 20 | 99 |
| 3 | 0 | 47.3% | 81.90 | 88.10 | 885.00 | 0.70 | 4.50 | 44.4% | 35 | 32 |
| 12 | 0 | 49.3% | 77.50 | 84.40 | 890.00 | 1.25 | 5.70 | 46.4% | 29 | 33 |
| 3 | 0 | 48.3% | 73.10 | 80.00 | 895.00 | 2.65 | 7.80 | 50.3% | 44 | 38 |
| 6 | 5 | 48.3% | 68.80 | 75.80 | 900.00 | 3.90 | 7.10 | 48.3% | 123 | 137 |
| 2 | 0 | 48.3% | 64.60 | 71.60 | 905.00 | 3.30 | 9.20 | 47.3% | 38 | 68 |
| 16 | 2 | 48.3% | 60.50 | 67.60 | 910.00 | 5.90 | 8.80 | 48.3% | 23 | 51 |
| 12 | 0 | 47.3% | 56.40 | 63.60 | 915.00 | 5.90 | 11.40 | 48.3% | 5 | 50 |
| 18 | 5 | 48.3% | 53.20 | 59.80 | 920.00 | 6.20 | 11.30 | 46.4% | 40 | 106 |
| 5 | 2 | 47.3% | 48.80 | 56.00 | 925.00 | 6.80 | 13.40 | 46.4% | 26 | 110 |
| 10 | 2 | 46.4% | 45.20 | 51.90 | 930.00 | 9.70 | 15.00 | 48.3% | 76 | 145 |
| 7 | 0 | 46.4% | 41.80 | 48.10 | 935.00 | 10.70 | 16.50 | 47.3% | 24 | 41 |
| 1 | 5 | 45.4% | 38.40 | 44.10 | 940.00 | 13.30 | 18.70 | 48.3% | 54 | 27 |
| 16 | 61 | 45.4% | 35.20 | 40.20 | 945.00 | 13.00 | 19.20 | 45.4% | 148 | 27 |
| 63 | 26 | 45.4% | 32.20 | 37.60 | 950.00 | 15.70 | 22.00 | 46.4% | 38 | 159 |
| 0 | 9 | 45.4% | 30.80 | 36.50 | 952.50 | 16.10 | 23.30 | 46.4% | 15 | 37 |
| 3 | 6 | 44.4% | 29.40 | 33.60 | 955.00 | 18.20 | 24.30 | 47.3% | 6 | 75 |
| 0 | 12 | 45.4% | 27.90 | 33.30 | 957.50 | 19.10 | 25.00 | 46.4% | 62 | 4 |
| 11 | 29 | 46.4% | 26.90 | 32.50 | 960.00 | 20.40 | 26.20 | 46.4% | 42 | 79 |
| 1 | 2 | 45.4% | 25.30 | 30.90 | 962.50 | 21.80 | 27.70 | 47.3% | 7 | 3 |
| 4 | 6 | 44.4% | 24.00 | 28.80 | 965.00 | 22.10 | 28.50 | 46.4% | 27 | 38 |
| 0 | 2 | 45.4% | 22.70 | 28.40 | 967.50 | 23.40 | 30.20 | 46.4% | 5 | 1 |
| 15 | 1 | 44.4% | 21.40 | 26.40 | 970.00 | 25.30 | 31.40 | 46.4% | 113 | 54 |
| – | – | – | – | – | 972.50 | 26.50 | 32.70 | 46.4% | 99 | 2 |
| 44 | 24 | 44.4% | 19.30 | 23.80 | 975.00 | 27.50 | 34.10 | 46.4% | 7 | 137 |
| 21 | 1 | 45.4% | 18.20 | 24.10 | 977.50 | 29.00 | 35.30 | 46.4% | 2 | 28 |
| 74 | 51 | 45.4% | 17.30 | 23.10 | 980.00 | 30.80 | 36.70 | 46.4% | 20 | 43 |
| 9 | 3 | 44.4% | 16.20 | 21.10 | 982.50 | 31.90 | 38.40 | 46.4% | 0 | 6 |
| 15 | 199 | 44.4% | 15.40 | 20.10 | 985.00 | 33.50 | 39.70 | 46.4% | 27 | 77 |
| 1 | 1 | 44.4% | 14.20 | 19.20 | 987.50 | 35.20 | 41.30 | 46.4% | 0 | 2 |
| 12 | 9 | 44.4% | 13.30 | 17.60 | 990.00 | 36.70 | 42.90 | 46.4% | 7 | 13 |
| 1 | 2 | 44.4% | 12.50 | 17.40 | 992.50 | 38.50 | 44.40 | 46.4% | 0 | 11 |
| 62 | 3 | 45.4% | 11.60 | 17.00 | 995.00 | 40.00 | 46.10 | 46.4% | 2 | 59 |
| 2 | 0 | 43.4% | 10.80 | 14.90 | 997.50 | 41.90 | 47.80 | 46.4% | 0 | 15 |
| 51 | 80 | 46.4% | 12.00 | 15.10 | 1000.00 | 43.70 | 49.00 | 45.4% | 24 | 74 |
| 0 | 1 | 43.4% | 9.70 | 13.20 | 1002.50 | – | – | – | – | – |
| 6 | 2 | 43.4% | 8.60 | 12.80 | 1005.00 | 45.70 | 53.30 | 44.4% | 28 | 29 |
| 27 | 19 | 44.4% | 7.30 | 12.80 | 1010.00 | 49.30 | 56.90 | 44.4% | 1 | 45 |
| 18 | 5 | 42.5% | 6.00 | 10.00 | 1015.00 | 54.70 | 60.70 | 46.4% | 2 | 26 |
| 9 | 5 | 42.5% | 5.50 | 9.30 | 1017.50 | 55.10 | 62.70 | 44.4% | 3 | 1 |
| 59 | 46 | 44.4% | 4.90 | 10.00 | 1020.00 | 56.80 | 64.10 | 43.4% | 4 | 34 |
| 2 | 9 | 43.4% | 4.50 | 8.70 | 1022.50 | – | – | – | – | – |
| 13 | 20 | 44.4% | 3.90 | 9.50 | 1025.00 | 62.80 | 68.70 | 46.4% | 1 | 16 |
| 31 | 6 | 42.5% | 3.50 | 7.40 | 1027.50 | 64.20 | 70.80 | 45.4% | 0 | 2 |
| 24 | 10 | 44.4% | 3.60 | 7.80 | 1030.00 | 65.60 | 72.80 | 44.4% | 0 | 35 |
| 3 | 0 | 42.5% | 2.75 | 7.10 | 1032.50 | – | – | – | – | – |
| 85 | 10 | 42.5% | 2.30 | 6.50 | 1035.00 | 69.80 | 77.10 | 45.4% | 0 | 9 |
| 26 | 19 | 45.4% | 1.65 | 7.60 | 1040.00 | 75.40 | 81.40 | 47.3% | 2 | 7 |
| 3 | 1 | 46.4% | 2.50 | 6.70 | 1042.50 | – | – | – | – | – |
| 88 | 1 | 42.5% | 1.95 | 4.70 | 1045.00 | 79.20 | 85.80 | 46.4% | 0 | 4 |
| 1 | 0 | 45.4% | 1.30 | 6.50 | 1047.50 | – | – | – | – | – |
| 31 | 42 | 45.4% | 2.50 | 4.80 | 1050.00 | 83.10 | 89.90 | 44.4% | 24 | 27 |
| 0 | 1 | 43.4% | 1.55 | 4.20 | 1052.50 | 85.50 | 93.40 | 47.3% | 0 | 3 |
| 16 | 2 | 49.3% | 1.90 | 6.60 | 1055.00 | 87.10 | 94.70 | 44.4% | 0 | 10 |
| 10 | 1 | 45.4% | 1.40 | 4.10 | 1057.50 | – | – | – | – | – |
| 38 | 5 | 48.3% | 1.20 | 5.80 | 1060.00 | 93.10 | 100.00 | 48.3% | 1 | 14 |
| 16 | 10 | 45.4% | 0.70 | 3.80 | 1065.00 | 97.80 | 103.90 | 47.3% | 0 | 40 |
| 7 | 0 | 44.4% | 0.25 | 3.70 | 1067.50 | – | – | – | – | – |
| 37 | 2 | 48.3% | 1.80 | 3.20 | 1070.00 | 102.60 | 109.20 | 49.3% | 0 | 34 |
| 45 | 11 | 23.0% | 0.00 | 4.90 | 1075.00 | 106.00 | 113.90 | 46.4% | 0 | 67 |
| – | – | – | – | – | 1077.50 | 109.70 | 116.30 | 50.3% | 0 | 5 |
| 74 | 22 | 23.9% | 0.00 | 2.30 | 1080.00 | 112.10 | 119.30 | 51.2% | 0 | 44 |
| 2 | 0 | 24.9% | 0.00 | 5.60 | 1082.50 | – | – | – | – | – |
| 67 | 0 | 24.9% | 0.00 | 4.60 | 1085.00 | 115.60 | 123.80 | 48.3% | 0 | 16 |
| 46 | 24 | 25.9% | 0.00 | 3.70 | 1090.00 | 120.50 | 128.80 | 49.3% | 2 | 7 |
| 36 | 22 | 26.9% | 0.00 | 4.00 | 1095.00 | 125.30 | 133.80 | 50.3% | 0 | 23 |
| 136 | 155 | 45.4% | 0.45 | 1.05 | 1100.00 | 130.20 | 138.70 | 50.3% | 4 | 15 |
| 37 | 0 | 28.8% | 0.00 | 1.75 | 1105.00 | 135.10 | 143.60 | 51.2% | 0 | 3 |
| 155 | 0 | 50.3% | 0.05 | 1.90 | 1110.00 | 140.00 | 148.00 | 49.3% | 0 | 10 |
| 66 | 0 | 30.8% | 0.00 | 1.50 | 1115.00 | – | – | – | – | – |
| 88 | 8 | 31.7% | 0.00 | 1.15 | 1120.00 | 150.10 | 158.00 | 53.2% | 0 | 1 |
| 30 | 7 | 48.3% | 0.05 | 0.85 | 1125.00 | 155.30 | 163.40 | 57.1% | 0 | 2 |
| 15 | 2 | 32.7% | 0.00 | 1.60 | 1130.00 | 160.00 | 167.90 | 54.2% | 1 | 5 |
| 10 | 1 | 33.7% | 0.00 | 1.15 | 1135.00 | 165.10 | 172.90 | 56.1% | 0 | 3 |
| 30 | 14 | 34.7% | 0.00 | 0.80 | 1140.00 | 170.10 | 177.90 | 58.1% | 0 | 1 |
| 24 | 0 | 55.1% | 0.20 | 0.95 | 1145.00 | 176.00 | 183.60 | 65.9% | 0 | 1 |
| 70 | 17 | 36.6% | 0.00 | 0.65 | 1150.00 | 180.10 | 187.50 | 58.1% | 0 | 3 |
| 6 | 0 | 37.6% | 0.00 | 2.80 | 1155.00 | 185.10 | 192.90 | 62.0% | 0 | 16 |
| 12 | 2 | 38.6% | 0.00 | 0.80 | 1160.00 | 190.10 | 197.90 | 62.9% | 0 | 11 |
| 85 | 0 | 38.6% | 0.00 | 4.40 | 1165.00 | 195.10 | 202.90 | 63.9% | 0 | 5 |
| 14 | 1 | 39.5% | 0.00 | 1.55 | 1170.00 | – | – | – | – | – |
| 9 | 1 | 40.5% | 0.00 | 0.90 | 1175.00 | – | – | – | – | – |
| 27 | 0 | 41.5% | 0.00 | 4.40 | 1180.00 | – | – | – | – | – |
| 27 | 0 | 42.5% | 0.00 | 3.60 | 1185.00 | – | – | – | – | – |
| 13 | 53 | 43.4% | 0.00 | 0.45 | 1190.00 | – | – | – | – | – |
| 12 | 0 | 43.4% | 0.00 | 4.30 | 1195.00 | – | – | – | – | – |
| 106 | 4 | 58.1% | 0.05 | 0.30 | 1200.00 | – | – | – | – | – |
| 6 | 0 | 45.4% | 0.00 | 1.45 | 1205.00 | – | – | – | – | – |
| 20 | 1 | 46.4% | 0.00 | 4.30 | 1210.00 | – | – | – | – | – |
| 51 | 1 | 47.3% | 0.00 | 4.30 | 1220.00 | – | – | – | – | – |
| 31 | 6 | 51.2% | 0.00 | 0.55 | 1240.00 | 270.10 | 277.90 | 82.5% | 1 | 0 |
| 49 | 6 | 54.2% | 0.00 | 2.90 | 1260.00 | 291.00 | 297.90 | 92.2% | 3 | 1 |
| 33 | 0 | 57.1% | 0.00 | 4.30 | 1280.00 | – | – | – | – | – |
| 108 | 70 | 77.6% | 0.05 | 0.35 | 1300.00 | – | – | – | – | – |
| 9 | 0 | 61.0% | 0.00 | 4.30 | 1310.00 | – | – | – | – | – |
| 43 | 0 | 62.0% | 0.00 | 4.30 | 1320.00 | – | – | – | – | – |
| 11 | 0 | 63.9% | 0.00 | 3.30 | 1330.00 | – | – | – | – | – |
| 8 | 0 | 64.9% | 0.00 | 4.00 | 1340.00 | – | – | – | – | – |
| 20 | 0 | 66.9% | 0.00 | 4.30 | 1350.00 | – | – | – | – | – |
| 1 | 0 | 68.8% | 0.00 | 4.30 | 1370.00 | – | – | – | – | – |
| 8 | 0 | 70.8% | 0.00 | 4.30 | 1380.00 | – | – | – | – | – |
| 1 | 0 | 71.7% | 0.00 | 4.30 | 1390.00 | – | – | – | – | – |
| 9 | 0 | 72.7% | 0.00 | 4.30 | 1400.00 | – | – | – | – | – |
| 2 | 0 | 74.7% | 0.00 | 4.30 | 1410.00 | – | – | – | – | – |
| 33 | 0 | 75.6% | 0.00 | 4.30 | 1420.00 | – | – | – | – | – |
| 1 | 0 | 76.6% | 0.00 | 4.30 | 1430.00 | – | – | – | – | – |
| 1 | 0 | 78.6% | 0.00 | 4.30 | 1440.00 | – | – | – | – | – |
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。