| Call(買權) | Strike | Put(賣權) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | 量 | IV | 買價 | 賣價 | 履約價 | 買價 | 賣價 | IV | 量 | OI |
| – | – | – | – | – | 630.00 | 0.00 | 0.92 | 131.2% | 0 | 124 |
| – | – | – | – | – | 640.00 | 0.00 | 0.21 | 128.3% | 0 | 325 |
| – | – | – | – | – | 650.00 | 0.00 | 0.92 | 125.4% | 0 | 55 |
| – | – | – | – | – | 660.00 | 0.00 | 0.04 | 122.5% | 0 | 495 |
| – | – | – | – | – | 670.00 | 0.00 | 0.23 | 120.5% | 0 | 192 |
| – | – | – | – | – | 680.00 | 0.00 | 0.58 | 117.6% | 0 | 386 |
| – | – | – | – | – | 690.00 | 0.00 | 0.80 | 114.7% | 0 | 216 |
| – | – | – | – | – | 700.00 | 0.00 | 0.92 | 111.7% | 30 | 389 |
| – | – | – | – | – | 710.00 | 0.00 | 0.07 | 109.8% | 281 | 134 |
| – | – | – | – | – | 720.00 | 0.00 | 0.30 | 106.9% | 37 | 866 |
| – | – | – | – | – | 730.00 | 0.00 | 0.92 | 103.9% | 376 | 102 |
| – | – | – | – | – | 740.00 | 0.00 | 0.12 | 102.0% | 470 | 502 |
| – | – | – | – | – | 750.00 | 0.00 | 0.05 | 99.0% | 58 | 250 |
| – | – | – | – | – | 760.00 | 0.00 | 0.05 | 97.1% | 0 | 62 |
| – | – | – | – | – | 770.00 | 0.00 | 0.05 | 94.2% | 55 | 55 |
| – | – | – | – | – | 780.00 | 0.00 | 0.05 | 92.2% | 0 | 168 |
| – | – | – | – | – | 785.00 | 0.00 | 0.05 | 90.3% | 0 | 5 |
| – | – | – | – | – | 790.00 | 0.00 | 0.05 | 89.3% | 32 | 0 |
| – | – | – | – | – | 795.00 | 0.00 | 0.05 | 88.3% | 0 | 8 |
| 1 | 0 | 145.9% | 440.00 | 453.25 | 800.00 | 0.00 | 0.05 | 87.3% | 220 | 450 |
| – | – | – | – | – | 805.00 | 0.00 | 0.92 | 86.4% | 58 | 6 |
| – | – | – | – | – | 810.00 | 0.00 | 0.92 | 85.4% | 74 | 4 |
| – | – | – | – | – | 815.00 | 0.00 | 0.92 | 83.4% | 30 | 0 |
| – | – | – | – | – | 820.00 | 0.00 | 0.92 | 82.5% | 0 | 12 |
| – | – | – | – | – | 825.00 | 0.00 | 0.92 | 81.5% | 33 | 7 |
| – | – | – | – | – | 830.00 | 0.00 | 0.92 | 80.5% | 10 | 7 |
| – | – | – | – | – | 835.00 | 0.00 | 0.92 | 79.5% | 63 | 30 |
| – | – | – | – | – | 840.00 | 0.00 | 0.09 | 78.6% | 247 | 8 |
| – | – | – | – | – | 845.00 | 0.00 | 0.92 | 76.6% | 1 | 2 |
| – | – | – | – | – | 850.00 | 0.00 | 0.92 | 75.6% | 0 | 1 |
| – | – | – | – | – | 855.00 | 0.00 | 0.92 | 74.7% | 123 | 15 |
| – | – | – | – | – | 860.00 | 0.00 | 0.65 | 73.7% | 16 | 6 |
| – | – | – | – | – | 870.00 | 0.00 | 0.64 | 71.7% | 14 | 41 |
| – | – | – | – | – | 875.00 | 0.02 | 0.17 | 85.4% | 44 | 0 |
| – | – | – | – | – | 880.00 | 0.00 | 0.65 | 69.8% | 88 | 36 |
| – | – | – | – | – | 885.00 | 0.00 | 0.92 | 67.8% | 0 | 45 |
| – | – | – | – | – | 890.00 | 0.00 | 0.92 | 66.9% | 0 | 65 |
| – | – | – | – | – | 895.00 | 0.00 | 0.92 | 65.9% | 0 | 13 |
| 2 | 0 | 120.5% | 342.05 | 353.35 | 900.00 | 0.00 | 0.92 | 64.9% | 9 | 70 |
| – | – | – | – | – | 905.00 | 0.01 | 0.15 | 75.6% | 25 | 22 |
| – | – | – | – | – | 910.00 | 0.00 | 0.92 | 62.9% | 9 | 13 |
| – | – | – | – | – | 915.00 | 0.00 | 0.92 | 62.0% | 0 | 2 |
| – | – | – | – | – | 920.00 | 0.00 | 0.92 | 61.0% | 0 | 5 |
| 2 | 0 | 111.7% | 316.90 | 328.40 | 925.00 | 0.00 | 0.92 | 60.0% | 0 | 115 |
| – | – | – | – | – | 930.00 | 0.00 | 0.92 | 59.0% | 0 | 67 |
| – | – | – | – | – | 935.00 | 0.00 | 0.92 | 58.1% | 0 | 212 |
| 1 | 0 | 107.8% | 300.00 | 315.60 | 940.00 | 0.00 | 0.92 | 57.1% | 0 | 127 |
| 1 | 0 | 102.0% | 296.25 | 308.45 | 945.00 | 0.01 | 0.92 | 80.5% | 0 | 81 |
| – | – | – | – | – | 950.00 | 0.01 | 0.51 | 73.7% | 2 | 203 |
| – | – | – | – | – | 955.00 | 0.00 | 4.00 | 54.2% | 0 | 61 |
| – | – | – | – | – | 960.00 | 0.00 | 5.00 | 53.2% | 0 | 61 |
| 1 | 0 | 91.2% | 275.15 | 288.55 | 965.00 | 0.00 | 4.25 | 52.2% | 0 | 58 |
| 7 | 0 | 98.1% | 272.05 | 283.70 | 970.00 | 0.00 | 10.00 | 51.2% | 0 | 43 |
| – | – | – | – | – | 975.00 | 0.00 | 4.40 | 50.3% | 0 | 43 |
| 10 | 0 | 98.1% | 261.30 | 275.70 | 980.00 | 0.00 | 4.40 | 49.3% | 0 | 100 |
| – | – | – | – | – | 985.00 | 0.00 | 6.55 | 48.3% | 0 | 6 |
| – | – | – | – | – | 990.00 | 0.05 | 0.65 | 65.9% | 0 | 157 |
| – | – | – | – | – | 995.00 | 0.03 | 0.55 | 62.9% | 145 | 48 |
| 6 | 0 | 88.3% | 242.30 | 253.60 | 1000.00 | 0.00 | 0.75 | 45.4% | 88 | 35 |
| – | – | – | – | – | 1005.00 | 0.05 | 0.53 | 61.0% | 19 | 109 |
| 3 | 0 | 90.3% | 232.15 | 245.80 | 1010.00 | 0.03 | 0.60 | 60.0% | 13 | 51 |
| – | – | – | – | – | 1015.00 | 0.00 | 5.80 | 42.5% | 0 | 80 |
| 10 | 0 | 81.5% | 222.35 | 233.65 | 1020.00 | 0.00 | 3.80 | 41.5% | 0 | 161 |
| 3 | 0 | 80.5% | 216.15 | 230.00 | 1025.00 | 0.02 | 0.69 | 57.1% | 1 | 74 |
| 3 | 0 | 76.6% | 211.45 | 224.10 | 1030.00 | 0.00 | 3.85 | 39.5% | 0 | 185 |
| – | – | – | – | – | 1035.00 | 0.10 | 2.23 | 64.9% | 0 | 116 |
| – | – | – | – | – | 1040.00 | 0.00 | 3.80 | 37.6% | 0 | 92 |
| 2 | 0 | 74.7% | 197.70 | 208.75 | 1045.00 | 0.00 | 2.60 | 36.6% | 0 | 52 |
| 6 | 0 | 67.8% | 190.70 | 204.00 | 1050.00 | 0.05 | 0.67 | 51.2% | 1 | 206 |
| 2 | 0 | 69.8% | 187.00 | 199.00 | 1055.00 | 0.00 | 3.30 | 34.7% | 0 | 52 |
| 4 | 0 | 64.9% | 180.70 | 194.00 | 1060.00 | 0.00 | 2.34 | 33.7% | 2 | 77 |
| 4 | 0 | 61.0% | 175.30 | 188.85 | 1065.00 | 0.00 | 1.04 | 32.7% | 0 | 20 |
| 5 | 0 | 60.0% | 170.30 | 183.90 | 1070.00 | 0.00 | 0.84 | 31.7% | 0 | 88 |
| 11 | 0 | 64.9% | 167.80 | 178.90 | 1075.00 | 0.00 | 0.78 | 30.8% | 0 | 57 |
| 15 | 0 | 59.0% | 160.75 | 174.00 | 1080.00 | 0.01 | 0.58 | 42.5% | 71 | 114 |
| 5 | 0 | 62.0% | 157.70 | 169.00 | 1085.00 | 0.00 | 0.91 | 28.8% | 0 | 84 |
| 16 | 0 | 59.0% | 152.00 | 164.00 | 1090.00 | 0.00 | 0.70 | 28.8% | 0 | 80 |
| 2 | 0 | 53.2% | 145.60 | 159.00 | 1095.00 | 0.12 | 0.89 | 42.5% | 28 | 133 |
| 13 | 0 | 55.1% | 142.05 | 154.00 | 1100.00 | 0.10 | 0.51 | 37.6% | 95 | 195 |
| 6 | 0 | 54.2% | 137.00 | 149.00 | 1105.00 | 0.00 | 0.84 | 25.9% | 27 | 44 |
| 13 | 0 | 54.2% | 132.75 | 144.00 | 1110.00 | 0.07 | 1.02 | 38.6% | 27 | 54 |
| 7 | 0 | 55.1% | 128.10 | 140.00 | 1115.00 | 0.00 | 1.07 | 23.9% | 59 | 57 |
| 74 | 0 | 51.2% | 123.00 | 134.30 | 1120.00 | 0.45 | 0.90 | 37.6% | 40 | 99 |
| 53 | 0 | 49.3% | 117.00 | 130.00 | 1125.00 | 0.21 | 1.12 | 35.6% | 10 | 84 |
| 12 | 0 | 48.3% | 113.10 | 124.45 | 1130.00 | 0.37 | 0.87 | 33.7% | 19 | 54 |
| 10 | 0 | 47.3% | 108.20 | 119.55 | 1135.00 | 0.25 | 1.52 | 34.7% | 3 | 46 |
| 20 | 2 | 47.3% | 103.00 | 115.65 | 1140.00 | 0.45 | 1.63 | 34.7% | 12 | 110 |
| 25 | 0 | 45.4% | 101.00 | 108.00 | 1145.00 | 0.70 | 1.85 | 34.7% | 3 | 158 |
| 35 | 1 | 39.5% | 94.00 | 102.00 | 1150.00 | 0.72 | 1.50 | 31.7% | 62 | 265 |
| 19 | 0 | 39.5% | 89.00 | 98.00 | 1155.00 | 0.00 | 3.10 | 17.1% | 20 | 60 |
| 41 | 7 | 38.6% | 84.60 | 92.90 | 1160.00 | 0.81 | 2.30 | 31.7% | 42 | 157 |
| 31 | 1 | 37.6% | 80.00 | 88.00 | 1165.00 | 0.86 | 3.90 | 33.7% | 4 | 54 |
| 3 | 0 | 36.6% | 77.00 | 86.00 | 1167.50 | 0.80 | 2.93 | 30.8% | 10 | 9 |
| 34 | 2 | 37.6% | 75.15 | 84.00 | 1170.00 | 1.22 | 3.15 | 30.8% | 24 | 53 |
| 1 | 2 | 36.6% | 73.75 | 81.00 | 1172.50 | 1.01 | 3.15 | 29.8% | 1 | 19 |
| 8 | 0 | 36.6% | 71.00 | 79.00 | 1175.00 | 1.41 | 4.10 | 30.8% | 16 | 296 |
| 14 | 0 | 37.6% | 70.05 | 77.00 | 1177.50 | 1.28 | 3.70 | 29.8% | 0 | 12 |
| 32 | 9 | 35.6% | 66.45 | 74.70 | 1180.00 | 1.55 | 4.15 | 29.8% | 65 | 702 |
| 65 | 10 | 37.6% | 64.05 | 70.00 | 1185.00 | 2.67 | 4.30 | 29.8% | 42 | 186 |
| 36 | 10 | 35.6% | 58.80 | 66.00 | 1190.00 | 2.76 | 6.50 | 30.8% | 32 | 161 |
| 4 | 2 | 36.6% | 57.00 | 65.00 | 1192.50 | 3.00 | 9.00 | 32.7% | 0 | 23 |
| 16 | 4 | 34.7% | 53.80 | 62.00 | 1195.00 | 1.70 | 8.85 | 30.8% | 4 | 85 |
| 471 | 9 | 34.7% | 49.85 | 58.00 | 1200.00 | 5.00 | 7.00 | 29.8% | 118 | 142 |
| 9 | 0 | 33.7% | 48.00 | 55.45 | 1202.50 | 1.80 | 7.55 | 25.9% | 3 | 6 |
| 55 | 0 | 34.7% | 46.00 | 54.00 | 1205.00 | 3.75 | 9.35 | 28.8% | 5 | 16 |
| 9 | 0 | 33.7% | 44.00 | 52.00 | 1207.50 | 4.60 | 11.15 | 29.8% | 29 | 10 |
| 293 | 0 | 32.7% | 41.40 | 50.00 | 1210.00 | 3.00 | 10.85 | 26.9% | 104 | 127 |
| 50 | 0 | 32.7% | 39.50 | 48.00 | 1212.50 | 4.00 | 11.55 | 27.8% | 60 | 27 |
| 54 | 0 | 33.7% | 39.00 | 46.00 | 1215.00 | 6.10 | 12.70 | 28.8% | 25 | 60 |
| 10 | 2 | 31.7% | 35.35 | 44.00 | 1217.50 | 6.55 | 13.70 | 28.8% | 5 | 17 |
| 353 | 5 | 33.7% | 35.00 | 43.00 | 1220.00 | 7.05 | 13.00 | 27.8% | 33 | 125 |
| 3 | 0 | 32.7% | 33.00 | 40.75 | 1222.50 | 7.00 | 14.00 | 26.9% | 1 | 12 |
| 52 | 5 | 32.7% | 32.00 | 39.00 | 1225.00 | 8.00 | 15.00 | 27.8% | 13 | 36 |
| 14 | 7 | 32.7% | 30.70 | 37.55 | 1227.50 | 11.05 | 14.00 | 27.8% | 37 | 22 |
| 65 | 21 | 32.7% | 28.25 | 36.00 | 1230.00 | 9.00 | 17.00 | 26.9% | 32 | 79 |
| 18 | 36 | 31.7% | 27.00 | 32.85 | 1232.50 | 12.45 | 18.30 | 28.8% | 22 | 19 |
| 35 | 31 | 31.7% | 25.00 | 33.00 | 1235.00 | 12.30 | 19.60 | 28.8% | 54 | 6 |
| 52 | 11 | 30.8% | 23.30 | 28.10 | 1240.00 | 16.55 | 20.20 | 28.8% | 142 | 61 |
| 41 | 10 | 31.7% | 20.00 | 26.35 | 1245.00 | 16.75 | 25.00 | 28.8% | 47 | 19 |
| 455 | 61 | 30.8% | 18.40 | 23.00 | 1250.00 | 21.00 | 25.50 | 28.8% | 127 | 89 |
| 37 | 19 | 32.7% | 15.00 | 24.00 | 1255.00 | 23.40 | 28.95 | 28.8% | 9 | 40 |
| 63 | 40 | 30.8% | 13.00 | 19.30 | 1260.00 | 25.00 | 32.95 | 27.8% | 48 | 11 |
| 95 | 180 | 33.7% | 14.00 | 19.30 | 1265.00 | 29.40 | 35.85 | 28.8% | 47 | 17 |
| 62 | 1,024 | 31.7% | 10.75 | 15.60 | 1270.00 | 33.40 | 38.25 | 28.8% | 27 | 27 |
| 85 | 167 | 32.7% | 8.30 | 17.00 | 1275.00 | 35.60 | 43.00 | 28.8% | 20 | 221 |
| 123 | 49 | 32.7% | 7.40 | 13.95 | 1280.00 | 39.90 | 47.00 | 29.8% | 82 | 22 |
| 42 | 13 | 34.7% | 8.15 | 12.80 | 1285.00 | 43.45 | 50.00 | 28.8% | 34 | 24 |
| 136 | 40 | 30.8% | 5.00 | 10.00 | 1290.00 | 47.00 | 54.00 | 27.8% | 49 | 17 |
| 105 | 10 | 33.7% | 6.05 | 9.15 | 1295.00 | 51.00 | 58.00 | 27.8% | 65 | 12 |
| 446 | 163 | 33.7% | 6.00 | 7.60 | 1300.00 | 55.80 | 63.90 | 30.8% | 34 | 24 |
| 0 | 31 | 33.7% | 4.90 | 7.20 | 1305.00 | – | – | – | – | – |
| 0 | 2 | 34.7% | 4.20 | 6.60 | 1310.00 | – | – | – | – | – |
| 0 | 2 | 35.6% | 3.70 | 6.50 | 1315.00 | – | – | – | – | – |
| 179 | 33 | 34.7% | 3.00 | 5.15 | 1320.00 | 72.00 | 80.50 | 26.9% | 9 | 10 |
| 0 | 7 | 34.7% | 2.35 | 5.05 | 1325.00 | – | – | – | – | – |
| 0 | 6 | 34.7% | 2.25 | 3.90 | 1330.00 | – | – | – | – | – |
| 0 | 14 | 34.7% | 1.85 | 3.40 | 1335.00 | – | – | – | – | – |
| 450 | 201 | 31.7% | 0.29 | 2.70 | 1340.00 | 91.00 | 99.75 | 27.8% | 0 | 4 |
| 0 | 28 | 32.7% | 0.10 | 2.50 | 1350.00 | – | – | – | – | – |
| 0 | 5 | 18.1% | 0.00 | 2.49 | 1355.00 | – | – | – | – | – |
| 236 | 66 | 34.7% | 0.89 | 1.38 | 1360.00 | 108.00 | 119.20 | 1.5% | 2 | 3 |
| 0 | 10 | 34.7% | 0.42 | 1.71 | 1365.00 | – | – | – | – | – |
| 0 | 2 | 35.6% | 0.41 | 1.43 | 1370.00 | – | – | – | – | – |
| 0 | 1 | 36.6% | 0.30 | 1.56 | 1375.00 | – | – | – | – | – |
| 106 | 13 | 38.6% | 0.18 | 1.93 | 1380.00 | – | – | – | – | – |
| 0 | 2 | 23.0% | 0.00 | 0.96 | 1385.00 | – | – | – | – | – |
| 0 | 90 | 23.9% | 0.00 | 0.89 | 1395.00 | – | – | – | – | – |
| 789 | 270 | 38.6% | 0.29 | 0.91 | 1400.00 | 147.70 | 158.75 | 1.5% | 0 | 3 |
| 0 | 1 | 25.9% | 0.00 | 0.75 | 1405.00 | – | – | – | – | – |
| 0 | 166 | 25.9% | 0.00 | 0.72 | 1410.00 | – | – | – | – | – |
| 128 | 3 | 39.5% | 0.05 | 0.56 | 1420.00 | – | – | – | – | – |
| 261 | 1 | 30.8% | 0.00 | 0.67 | 1440.00 | 188.00 | 199.00 | 1.5% | 0 | 2 |
| 85 | 6 | 32.7% | 0.00 | 0.63 | 1460.00 | – | – | – | – | – |
| 158 | 0 | 35.6% | 0.00 | 1.90 | 1480.00 | 227.70 | 238.95 | 1.5% | 3 | 1 |
| 174 | 68 | 38.6% | 0.00 | 0.35 | 1500.00 | – | – | – | – | – |
| 143 | 34 | 40.5% | 0.00 | 0.15 | 1520.00 | – | – | – | – | – |
| 45 | 2 | 43.4% | 0.00 | 0.23 | 1540.00 | – | – | – | – | – |
| 56 | 32 | 45.4% | 0.00 | 0.41 | 1560.00 | – | – | – | – | – |
| 18 | 11 | 48.3% | 0.00 | 0.30 | 1580.00 | – | – | – | – | – |
| 66 | 62 | 54.2% | 0.01 | 0.05 | 1600.00 | – | – | – | – | – |
| 12 | 66 | 62.0% | 0.01 | 0.14 | 1620.00 | – | – | – | – | – |
| 95 | 0 | 55.1% | 0.00 | 0.40 | 1640.00 | – | – | – | – | – |
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。