| 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 | 205.4% | 432.60 | 448.10 | 440.00 | 0.00 | 4.30 | 137.1% | 0 | 3 |
| 2 | 0 | 201.5% | 427.40 | 443.30 | 445.00 | 0.00 | 4.30 | 135.1% | 0 | 2 |
| 3 | 1 | 196.6% | 422.40 | 438.20 | 450.00 | 0.00 | 4.30 | 132.2% | 0 | 23 |
| – | – | – | – | – | 455.00 | 0.00 | 4.30 | 130.3% | 0 | 5 |
| 1 | 0 | 195.6% | 412.40 | 428.50 | 460.00 | 0.00 | 4.30 | 128.3% | 0 | 3 |
| – | – | – | – | – | 465.00 | 0.00 | 4.30 | 126.4% | 0 | 4 |
| – | – | – | – | – | 470.00 | 0.00 | 4.30 | 124.4% | 0 | 4 |
| – | – | – | – | – | 475.00 | 0.00 | 4.30 | 122.5% | 0 | 1 |
| 1 | 0 | 1.5% | 393.20 | 405.60 | 480.00 | 0.00 | 4.30 | 120.5% | 0 | 35 |
| 1 | 0 | 182.0% | 387.50 | 403.50 | 485.00 | 0.00 | 4.30 | 118.6% | 0 | 1 |
| – | – | – | – | – | 490.00 | 0.00 | 3.80 | 116.6% | 0 | 27 |
| – | – | – | – | – | 495.00 | 0.00 | 4.30 | 114.7% | 0 | 8 |
| 1 | 0 | 1.5% | 373.10 | 385.90 | 500.00 | 0.00 | 4.30 | 112.7% | 0 | 22 |
| – | – | – | – | – | 505.00 | 0.00 | 4.30 | 110.8% | 0 | 32 |
| 1 | 0 | 126.4% | 362.50 | 377.00 | 510.00 | 0.00 | 4.30 | 108.8% | 0 | 2 |
| – | – | – | – | – | 515.00 | 0.00 | 2.70 | 106.9% | 0 | 8 |
| 5 | 13 | 162.5% | 352.50 | 368.50 | 520.00 | 0.00 | 1.05 | 104.9% | 0 | 14 |
| 1 | 0 | 156.6% | 347.50 | 363.30 | 525.00 | 0.00 | 2.10 | 103.9% | 0 | 4 |
| – | – | – | – | – | 530.00 | 0.00 | 4.30 | 102.0% | 0 | 15 |
| 1 | 0 | 152.7% | 337.50 | 353.40 | 535.00 | 0.00 | 2.70 | 100.0% | 0 | 19 |
| 1 | 0 | 148.8% | 332.70 | 348.10 | 540.00 | 0.00 | 4.30 | 98.1% | 0 | 370 |
| – | – | – | – | – | 545.00 | 0.00 | 4.30 | 96.1% | 0 | 48 |
| 4 | 1 | 1.5% | 323.40 | 335.10 | 550.00 | 0.05 | 2.80 | 159.5% | 28 | 128 |
| 1 | 0 | 138.1% | 318.30 | 332.30 | 555.00 | 0.00 | 2.60 | 93.2% | 1 | 23 |
| – | – | – | – | – | 560.00 | 0.00 | 0.70 | 91.2% | 6 | 16 |
| 1 | 0 | 1.5% | 308.60 | 320.00 | 565.00 | 0.00 | 1.50 | 89.3% | 0 | 15 |
| 13 | 0 | 102.9% | 302.60 | 317.00 | 570.00 | 0.00 | 2.10 | 87.3% | 0 | 59 |
| 1 | 0 | 142.0% | 298.40 | 313.40 | 575.00 | 0.00 | 4.30 | 86.4% | 0 | 16 |
| 1 | 0 | 113.7% | 292.60 | 307.40 | 580.00 | 0.00 | 1.90 | 84.4% | 0 | 31 |
| 1 | 0 | 122.5% | 287.60 | 303.00 | 585.00 | 0.00 | 2.10 | 82.5% | 0 | 26 |
| 2 | 0 | 125.4% | 282.70 | 298.30 | 590.00 | 0.00 | 1.90 | 81.5% | 0 | 30 |
| 1 | 0 | 1.5% | 278.70 | 290.00 | 595.00 | 0.00 | 1.50 | 79.5% | 0 | 121 |
| 6 | 0 | 118.6% | 273.40 | 287.40 | 600.00 | 0.00 | 0.60 | 77.6% | 7 | 265 |
| 3 | 0 | 117.6% | 268.50 | 282.40 | 605.00 | 0.00 | 1.70 | 76.6% | 0 | 19 |
| 4 | 0 | 1.5% | 263.50 | 275.30 | 610.00 | 0.00 | 0.70 | 74.7% | 0 | 46 |
| 1 | 0 | 120.5% | 258.80 | 272.90 | 615.00 | 0.00 | 1.95 | 73.7% | 0 | 7 |
| 2 | 0 | 110.8% | 253.50 | 267.50 | 620.00 | 0.00 | 0.70 | 71.7% | 9 | 131 |
| 4 | 0 | 74.7% | 248.80 | 260.80 | 625.00 | 0.15 | 0.30 | 93.2% | 56 | 156 |
| 25 | 0 | 100.0% | 243.90 | 256.60 | 630.00 | 0.25 | 0.80 | 102.0% | 11 | 162 |
| 10 | 0 | 104.9% | 238.90 | 252.20 | 635.00 | 0.00 | 1.05 | 66.9% | 0 | 23 |
| 6 | 0 | 109.8% | 233.90 | 248.00 | 640.00 | 0.00 | 0.50 | 65.9% | 5 | 45 |
| 3 | 0 | 97.1% | 229.00 | 241.80 | 645.00 | 0.00 | 1.80 | 63.9% | 0 | 17 |
| 5 | 0 | 94.2% | 223.80 | 236.90 | 650.00 | 0.00 | 0.50 | 62.9% | 15 | 159 |
| 5 | 0 | 94.2% | 219.10 | 231.80 | 655.00 | 0.00 | 2.05 | 61.0% | 5 | 18 |
| 14 | 0 | 78.6% | 214.20 | 225.80 | 660.00 | 0.00 | 1.00 | 60.0% | 9 | 69 |
| 1 | 0 | 99.0% | 209.30 | 222.70 | 665.00 | 0.15 | 0.75 | 85.4% | 6 | 3 |
| 1 | 0 | 62.9% | 204.40 | 215.30 | 670.00 | 0.00 | 1.30 | 57.1% | 9 | 41 |
| 3 | 0 | 108.8% | 203.00 | 211.90 | 675.00 | 0.00 | 1.30 | 55.1% | 6 | 18 |
| 7 | 0 | 90.3% | 194.40 | 207.40 | 680.00 | 0.50 | 1.60 | 90.3% | 10 | 64 |
| – | – | – | – | – | 682.50 | 0.60 | 2.55 | 95.1% | 1 | 0 |
| 2 | 10 | 79.5% | 189.70 | 201.00 | 685.00 | 0.80 | 2.25 | 94.2% | 4 | 70 |
| 5 | 0 | 87.3% | 184.50 | 197.50 | 690.00 | 0.45 | 1.40 | 84.4% | 20 | 61 |
| 3 | 0 | 86.4% | 179.80 | 192.40 | 695.00 | 0.50 | 2.90 | 91.2% | 12 | 35 |
| 117 | 23 | 77.6% | 174.90 | 186.30 | 700.00 | 1.50 | 1.85 | 88.3% | 21 | 398 |
| 57 | 0 | 78.6% | 170.10 | 181.50 | 705.00 | 1.15 | 4.20 | 95.1% | 1 | 13 |
| 7 | 0 | 87.3% | 165.30 | 178.40 | 710.00 | 0.05 | 3.00 | 82.5% | 6 | 40 |
| 9 | 0 | 80.5% | 160.60 | 172.20 | 715.00 | 0.00 | 5.00 | 44.4% | 1 | 25 |
| 1 | 4 | 86.4% | 155.90 | 168.80 | 720.00 | 1.85 | 3.10 | 86.4% | 28 | 80 |
| 3 | 0 | 88.3% | 151.20 | 164.90 | 725.00 | 1.95 | 3.30 | 84.4% | 17 | 49 |
| 12 | 0 | 84.4% | 146.50 | 159.10 | 730.00 | 2.60 | 4.20 | 87.3% | 9 | 62 |
| 9 | 0 | 85.4% | 141.90 | 154.80 | 735.00 | 2.50 | 4.90 | 86.4% | 5 | 30 |
| 12 | 0 | 84.4% | 137.40 | 149.90 | 740.00 | 2.95 | 5.30 | 86.4% | 27 | 81 |
| – | – | – | – | – | 742.50 | 3.50 | 5.50 | 86.4% | 1 | 0 |
| 3 | 0 | 84.4% | 132.90 | 145.30 | 745.00 | 3.70 | 5.60 | 86.4% | 15 | 57 |
| 37 | 3 | 80.5% | 128.10 | 139.60 | 750.00 | 4.10 | 4.90 | 82.5% | 49 | 281 |
| 2 | 0 | 84.4% | 125.00 | 135.60 | 755.00 | 4.80 | 6.70 | 86.4% | 1 | 63 |
| 3 | 2 | 79.5% | 119.20 | 130.20 | 760.00 | 5.50 | 7.30 | 85.4% | 24 | 384 |
| 9 | 1 | 80.5% | 114.90 | 126.50 | 765.00 | 5.80 | 7.90 | 84.4% | 13 | 30 |
| 15 | 0 | 80.5% | 110.60 | 122.20 | 770.00 | 6.10 | 8.70 | 84.4% | 15 | 72 |
| 13 | 2 | 81.5% | 106.30 | 118.50 | 775.00 | 7.10 | 9.30 | 84.4% | 8 | 64 |
| 32 | 3 | 80.5% | 102.10 | 113.80 | 780.00 | 7.60 | 10.30 | 83.4% | 55 | 123 |
| 9 | 1 | 77.6% | 98.00 | 107.90 | 785.00 | 8.70 | 11.20 | 83.4% | 9 | 36 |
| 6 | 0 | 78.6% | 94.20 | 104.20 | 790.00 | 9.70 | 11.60 | 82.5% | 33 | 50 |
| 11 | 0 | 79.5% | 90.60 | 100.40 | 795.00 | 10.50 | 13.10 | 83.4% | 13 | 53 |
| 39 | 9 | 80.5% | 86.80 | 96.80 | 800.00 | 11.70 | 14.20 | 83.4% | 136 | 420 |
| 21 | 0 | 80.5% | 83.30 | 93.30 | 805.00 | 12.70 | 15.40 | 82.5% | 1 | 115 |
| 40 | 0 | 78.6% | 78.60 | 88.40 | 810.00 | 14.10 | 16.50 | 82.5% | 8 | 102 |
| 10 | 5 | 81.5% | 76.40 | 85.70 | 815.00 | 15.50 | 18.00 | 82.5% | 24 | 56 |
| 29 | 16 | 78.6% | 71.70 | 80.90 | 820.00 | 16.90 | 19.30 | 82.5% | 218 | 101 |
| 30 | 16 | 79.5% | 68.40 | 78.20 | 825.00 | 18.40 | 20.80 | 82.5% | 30 | 83 |
| 43 | 18 | 82.5% | 66.90 | 75.70 | 830.00 | 19.40 | 22.60 | 81.5% | 18 | 106 |
| 17 | 9 | 86.4% | 66.30 | 72.90 | 835.00 | 21.50 | 24.00 | 81.5% | 38 | 47 |
| 331 | 68 | 85.4% | 63.20 | 69.00 | 840.00 | 22.90 | 26.60 | 82.5% | 388 | 52 |
| 61 | 154 | 85.4% | 59.40 | 66.80 | 845.00 | 25.00 | 28.10 | 82.5% | 17 | 176 |
| 14 | 12 | 85.4% | 58.50 | 64.30 | 847.50 | 25.60 | 29.20 | 81.5% | 1 | 14 |
| 199 | 73 | 84.4% | 57.10 | 62.40 | 850.00 | 27.00 | 31.70 | 83.4% | 111 | 148 |
| 6 | 16 | 85.4% | 55.50 | 62.20 | 852.50 | 27.70 | 30.60 | 81.5% | 100 | 5 |
| 34 | 7 | 84.4% | 54.00 | 59.50 | 855.00 | 28.70 | 32.30 | 81.5% | 5 | 29 |
| 17 | 4 | 83.4% | 52.60 | 57.40 | 857.50 | 29.70 | 32.90 | 81.5% | 4 | 36 |
| 172 | 102 | 83.4% | 51.10 | 56.30 | 860.00 | 29.80 | 33.90 | 80.5% | 57 | 172 |
| 1 | 9 | 83.4% | 49.70 | 54.70 | 862.50 | 31.80 | 35.00 | 80.5% | 3 | 11 |
| 18 | 33 | 83.4% | 48.50 | 53.30 | 865.00 | 32.90 | 36.70 | 81.5% | 19 | 19 |
| 433 | 172 | 84.4% | 45.80 | 51.80 | 870.00 | 33.10 | 38.70 | 78.6% | 32 | 85 |
| 41 | 15 | 82.5% | 42.70 | 47.70 | 875.00 | 38.00 | 40.80 | 80.5% | 20 | 57 |
| 425 | 95 | 83.4% | 40.90 | 45.20 | 880.00 | 40.00 | 43.60 | 80.5% | 46 | 322 |
| 31 | 26 | 82.5% | 38.40 | 42.70 | 885.00 | 42.90 | 46.70 | 81.5% | 12 | 72 |
| 98 | 36 | 82.5% | 36.10 | 40.40 | 890.00 | 44.30 | 49.00 | 79.5% | 10 | 47 |
| 49 | 11 | 83.4% | 33.80 | 39.70 | 895.00 | 46.00 | 51.80 | 78.6% | 0 | 15 |
| 637 | 538 | 81.5% | 32.10 | 35.00 | 900.00 | 51.40 | 54.80 | 80.5% | 8 | 224 |
| 69 | 7 | 82.5% | 29.70 | 34.00 | 905.00 | 52.00 | 58.50 | 78.6% | 5 | 335 |
| 121 | 4 | 83.4% | 28.10 | 32.90 | 910.00 | 55.40 | 61.40 | 78.6% | 0 | 18 |
| 33 | 5 | 82.5% | 26.30 | 30.40 | 915.00 | 57.90 | 64.40 | 77.6% | 0 | 76 |
| 248 | 21 | 83.4% | 24.60 | 29.30 | 920.00 | 61.80 | 67.40 | 78.6% | 6 | 99 |
| 135 | 19 | 81.5% | 22.90 | 26.00 | 925.00 | 65.40 | 70.90 | 78.6% | 4 | 30 |
| 330 | 34 | 81.5% | 21.50 | 24.50 | 930.00 | 68.50 | 74.80 | 78.6% | 4 | 44 |
| 10 | 163 | 81.5% | 20.00 | 23.00 | 935.00 | 72.00 | 78.30 | 78.6% | 0 | 40 |
| 412 | 497 | 82.5% | 19.30 | 21.40 | 940.00 | 75.30 | 81.80 | 78.6% | 0 | 37 |
| 16 | 20 | 81.5% | 18.10 | 21.00 | 942.50 | – | – | – | – | – |
| 35 | 29 | 82.5% | 18.20 | 20.10 | 945.00 | 78.60 | 85.40 | 77.6% | 0 | 10 |
| 174 | 2 | 81.5% | 16.90 | 19.70 | 947.50 | 82.00 | 91.80 | 84.4% | 0 | 3 |
| 367 | 623 | 81.5% | 16.50 | 18.70 | 950.00 | 83.90 | 93.90 | 84.4% | 16 | 23 |
| 24 | 1 | 81.5% | 15.60 | 18.20 | 952.50 | 85.50 | 95.50 | 84.4% | 0 | 2 |
| 24 | 19 | 81.5% | 15.00 | 17.40 | 955.00 | 87.80 | 97.60 | 84.4% | 0 | 3 |
| 14 | 7 | 81.5% | 14.50 | 16.80 | 957.50 | 90.10 | 99.90 | 85.4% | 0 | 1 |
| 41 | 17 | 81.5% | 14.00 | 16.80 | 960.00 | 92.00 | 99.00 | 82.5% | 2 | 8 |
| 9 | 6 | 81.5% | 13.50 | 16.30 | 962.50 | 93.30 | 103.20 | 84.4% | 0 | 1 |
| 6 | 2 | 81.5% | 12.90 | 15.30 | 965.00 | 94.20 | 103.20 | 80.5% | 0 | 6 |
| 7 | 9 | 81.5% | 12.50 | 14.90 | 967.50 | 97.20 | 107.10 | 84.4% | 0 | 2 |
| 16 | 6 | 82.5% | 12.90 | 14.20 | 970.00 | 99.40 | 109.30 | 84.4% | 0 | 5 |
| 30 | 17 | 81.5% | 11.20 | 13.50 | 975.00 | 103.90 | 114.30 | 86.4% | 1 | 1 |
| 474 | 39 | 81.5% | 10.30 | 12.30 | 980.00 | 105.20 | 118.40 | 82.5% | 17 | 6 |
| 168 | 61 | 81.5% | 9.40 | 11.90 | 985.00 | 108.50 | 122.60 | 81.5% | 0 | 3 |
| 44 | 34 | 82.5% | 9.40 | 10.90 | 990.00 | 112.70 | 126.80 | 81.5% | 0 | 21 |
| 33 | 4 | 82.5% | 8.60 | 10.00 | 995.00 | 120.20 | 131.10 | 86.4% | 0 | 2 |
| 772 | 1,682 | 82.5% | 8.40 | 9.20 | 1000.00 | 125.20 | 135.50 | 87.3% | 0 | 11 |
| 40 | 11 | 82.5% | 6.60 | 9.40 | 1005.00 | 126.60 | 139.80 | 83.4% | 0 | 2 |
| 449 | 28 | 81.5% | 6.00 | 8.40 | 1010.00 | 132.40 | 144.30 | 85.4% | 0 | 4 |
| 14 | 1 | 82.5% | 5.60 | 8.00 | 1015.00 | – | – | – | – | – |
| 207 | 30 | 82.5% | 5.10 | 7.70 | 1020.00 | – | – | – | – | – |
| 19 | 8 | 81.5% | 4.70 | 6.60 | 1025.00 | 146.00 | 157.70 | 86.4% | 0 | 1 |
| 41 | 8 | 82.5% | 4.40 | 6.40 | 1030.00 | – | – | – | – | – |
| 3 | 1 | 83.4% | 1.60 | 8.60 | 1035.00 | – | – | – | – | – |
| 23 | 7 | 82.5% | 3.80 | 5.40 | 1040.00 | 158.60 | 171.50 | 85.4% | 0 | 4 |
| 17 | 0 | 82.5% | 3.30 | 5.00 | 1045.00 | – | – | – | – | – |
| 292 | 38 | 83.4% | 3.10 | 5.00 | 1050.00 | 167.90 | 180.80 | 85.4% | 0 | 1 |
| 3 | 1 | 82.5% | 2.75 | 4.40 | 1055.00 | 172.70 | 185.30 | 85.4% | 0 | 1 |
| 34 | 11 | 82.5% | 2.30 | 4.10 | 1060.00 | – | – | – | – | – |
| 20 | 31 | 82.5% | 2.10 | 3.80 | 1065.00 | 181.40 | 195.00 | 84.4% | 0 | 5 |
| 11 | 7 | 82.5% | 2.10 | 3.50 | 1070.00 | – | – | – | – | – |
| 2 | 1 | 82.5% | 1.70 | 3.30 | 1075.00 | – | – | – | – | – |
| 48 | 1 | 82.5% | 1.45 | 3.10 | 1080.00 | 196.70 | 209.40 | 88.3% | 0 | 1 |
| 5 | 0 | 84.4% | 1.20 | 3.50 | 1085.00 | 203.10 | 214.10 | 93.2% | 0 | 1 |
| 2 | 12 | 85.4% | 1.70 | 2.85 | 1090.00 | 206.30 | 218.90 | 88.3% | 0 | 6 |
| 12 | 10 | 85.4% | 0.70 | 3.50 | 1095.00 | 210.40 | 221.50 | 76.6% | 0 | 11 |
| 856 | 87 | 87.3% | 1.35 | 3.00 | 1100.00 | 216.20 | 228.60 | 90.3% | 0 | 11 |
| 16 | 6 | 88.3% | 1.05 | 3.20 | 1105.00 | 222.40 | 233.50 | 95.1% | 0 | 11 |
| 288 | 30 | 86.4% | 1.40 | 2.00 | 1110.00 | 226.00 | 238.40 | 91.2% | 0 | 6 |
| 10 | 2 | 81.5% | 0.15 | 2.05 | 1115.00 | – | – | – | – | – |
| 31 | 1 | 49.3% | 0.00 | 3.90 | 1120.00 | 235.00 | 247.90 | 88.3% | 0 | 5 |
| 5 | 0 | 88.3% | 0.85 | 1.95 | 1130.00 | – | – | – | – | – |
| 8 | 90 | 53.2% | 0.00 | 3.90 | 1140.00 | 253.50 | 267.80 | 83.4% | 0 | 2 |
| 202 | 55 | 90.3% | 0.30 | 1.90 | 1150.00 | – | – | – | – | – |
| 12 | 11 | 84.4% | 0.15 | 1.10 | 1160.00 | 273.70 | 287.60 | 88.3% | 0 | 1 |
| 8 | 1 | 58.1% | 0.00 | 1.70 | 1170.00 | – | – | – | – | – |
| 22 | 0 | 59.0% | 0.00 | 1.50 | 1180.00 | – | – | – | – | – |
| 165 | 45 | 61.0% | 0.00 | 0.95 | 1190.00 | – | – | – | – | – |
| 136 | 16 | 98.1% | 0.30 | 1.50 | 1200.00 | 312.40 | 327.50 | 80.5% | 0 | 12 |
| 1 | 10 | 63.9% | 0.00 | 2.00 | 1210.00 | – | – | – | – | – |
| 9 | 0 | 65.9% | 0.00 | 1.90 | 1220.00 | – | – | – | – | – |
| 3 | 1 | 69.8% | 0.00 | 0.50 | 1250.00 | – | – | – | – | – |
| 5 | 0 | 72.7% | 0.00 | 1.90 | 1270.00 | – | – | – | – | – |
| 25 | 0 | 107.8% | 0.10 | 1.00 | 1280.00 | – | – | – | – | – |
| 40 | 4 | 102.0% | 0.10 | 0.40 | 1300.00 | – | – | – | – | – |
| 1 | 0 | 78.6% | 0.00 | 1.50 | 1310.00 | – | – | – | – | – |
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。