| Call(買權) | Strike | Put(賣權) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | 量 | IV | 買價 | 賣價 | 履約價 | 買價 | 賣價 | IV | 量 | OI |
| – | – | – | – | – | 590.00 | 0.00 | 4.30 | 141.0% | 0 | 113 |
| 20 | 0 | 1.5% | 366.60 | 382.15 | 600.00 | – | – | – | – | – |
| – | – | – | – | – | 605.00 | 0.00 | 0.07 | 135.1% | 0 | 2 |
| – | – | – | – | – | 645.00 | 0.00 | 0.42 | 117.6% | 2 | 6 |
| – | – | – | – | – | 650.00 | 0.00 | 0.70 | 115.6% | 0 | 14 |
| – | – | – | – | – | 655.00 | 0.00 | 0.41 | 113.7% | 15 | 35 |
| – | – | – | – | – | 660.00 | 0.00 | 0.41 | 111.7% | 4 | 93 |
| – | – | – | – | – | 665.00 | 0.00 | 0.42 | 109.8% | 7 | 10 |
| – | – | – | – | – | 670.00 | 0.00 | 0.42 | 106.9% | 6 | 14 |
| – | – | – | – | – | 675.00 | 0.00 | 0.42 | 104.9% | 20 | 13 |
| 1 | 1 | 1.5% | 285.60 | 297.45 | 680.00 | 0.00 | 0.42 | 102.9% | 54 | 8 |
| – | – | – | – | – | 685.00 | 0.00 | 0.18 | 101.0% | 25 | 10 |
| – | – | – | – | – | 690.00 | 0.00 | 0.42 | 99.0% | 64 | 60 |
| – | – | – | – | – | 692.50 | 0.00 | 0.43 | 98.1% | 67 | 45 |
| – | – | – | – | – | 695.00 | 0.00 | 0.42 | 97.1% | 104 | 145 |
| – | – | – | – | – | 697.50 | 0.00 | 0.42 | 96.1% | 50 | 81 |
| – | – | – | – | – | 700.00 | 0.00 | 0.19 | 95.1% | 44 | 51 |
| – | – | – | – | – | 702.50 | 0.00 | 0.43 | 94.2% | 34 | 23 |
| – | – | – | – | – | 705.00 | 0.00 | 0.43 | 93.2% | 71 | 24 |
| – | – | – | – | – | 707.50 | 0.00 | 0.15 | 92.2% | 36 | 47 |
| – | – | – | – | – | 710.00 | 0.00 | 0.18 | 91.2% | 25 | 11 |
| – | – | – | – | – | 712.50 | 0.00 | 0.44 | 90.3% | 39 | 31 |
| – | – | – | – | – | 715.00 | 0.01 | 0.08 | 100.0% | 28 | 120 |
| – | – | – | – | – | 717.50 | 0.00 | 0.09 | 88.3% | 24 | 4 |
| – | – | – | – | – | 720.00 | 0.02 | 0.11 | 103.9% | 4 | 26 |
| – | – | – | – | – | 722.50 | 0.00 | 0.15 | 87.3% | 9 | 9 |
| 3 | 0 | 123.4% | 242.55 | 257.50 | 725.00 | 0.00 | 0.11 | 86.4% | 8 | 13 |
| – | – | – | – | – | 727.50 | 0.01 | 0.10 | 99.0% | 12 | 13 |
| – | – | – | – | – | 730.00 | 0.00 | 0.11 | 84.4% | 26 | 13 |
| – | – | – | – | – | 732.50 | 0.00 | 0.09 | 83.4% | 12 | 9 |
| – | – | – | – | – | 735.00 | 0.00 | 0.25 | 82.5% | 16 | 14 |
| – | – | – | – | – | 737.50 | 0.01 | 0.31 | 104.9% | 1 | 74 |
| – | – | – | – | – | 740.00 | 0.00 | 0.11 | 80.5% | 2 | 66 |
| – | – | – | – | – | 742.50 | 0.00 | 0.10 | 79.5% | 7 | 7 |
| – | – | – | – | – | 745.00 | 0.02 | 0.26 | 100.0% | 82 | 68 |
| – | – | – | – | – | 747.50 | 0.01 | 0.11 | 90.3% | 6 | 29 |
| 3 | 2 | 107.8% | 217.45 | 232.45 | 750.00 | 0.00 | 1.50 | 76.6% | 17 | 68 |
| – | – | – | – | – | 755.00 | 0.01 | 0.20 | 93.2% | 2 | 22 |
| 1 | 1 | 76.6% | 206.90 | 222.40 | 760.00 | 0.02 | 0.14 | 87.3% | 21 | 19 |
| – | – | – | – | – | 765.00 | 0.01 | 0.47 | 96.1% | 14 | 28 |
| – | – | – | – | – | 770.00 | 0.01 | 0.48 | 94.2% | 20 | 155 |
| – | – | – | – | – | 775.00 | 0.02 | 0.40 | 90.3% | 1 | 41 |
| – | – | – | – | – | 780.00 | 0.03 | 0.35 | 87.3% | 12 | 69 |
| 6 | 0 | 79.5% | 182.05 | 197.45 | 785.00 | 0.02 | 0.50 | 88.3% | 13 | 153 |
| 7 | 0 | 87.3% | 177.45 | 192.45 | 790.00 | 0.05 | 0.51 | 86.4% | 8 | 36 |
| 3 | 5 | 72.7% | 171.95 | 187.50 | 795.00 | 0.05 | 0.52 | 84.4% | 16 | 28 |
| 19 | 47 | 80.5% | 167.60 | 182.15 | 800.00 | 0.10 | 0.26 | 77.6% | 47 | 444 |
| 1 | 0 | 81.5% | 162.45 | 177.50 | 805.00 | 0.06 | 0.26 | 74.7% | 18 | 141 |
| 1 | 0 | 1.5% | 156.70 | 172.55 | 810.00 | 0.02 | 0.27 | 71.7% | 6 | 365 |
| 2 | 0 | 84.4% | 152.85 | 167.70 | 815.00 | 0.05 | 0.21 | 68.8% | 28 | 41 |
| 4 | 0 | 67.8% | 147.05 | 162.60 | 820.00 | 0.07 | 0.31 | 69.8% | 27 | 120 |
| 1 | 1 | 1.5% | 141.70 | 157.60 | 825.00 | 0.10 | 0.34 | 68.8% | 85 | 135 |
| – | – | – | – | – | 830.00 | 0.18 | 0.28 | 66.9% | 45 | 215 |
| 1 | 0 | 73.7% | 132.80 | 147.70 | 835.00 | 0.16 | 0.41 | 65.9% | 62 | 84 |
| 15 | 0 | 55.1% | 126.80 | 142.70 | 840.00 | 0.18 | 0.43 | 64.9% | 44 | 150 |
| 1 | 0 | 62.9% | 122.20 | 137.75 | 845.00 | 0.28 | 0.51 | 64.9% | 41 | 226 |
| 39 | 25 | 1.5% | 117.65 | 130.80 | 850.00 | 0.39 | 0.49 | 63.9% | 398 | 530 |
| 11 | 0 | 66.9% | 113.00 | 127.90 | 855.00 | 0.40 | 0.63 | 62.9% | 170 | 81 |
| 36 | 21 | 74.7% | 109.55 | 123.00 | 860.00 | 0.44 | 0.75 | 62.0% | 180 | 118 |
| 17 | 2 | 61.0% | 102.70 | 118.10 | 865.00 | 0.59 | 0.82 | 61.0% | 151 | 51 |
| 53 | 3 | 75.6% | 100.15 | 114.05 | 870.00 | 0.66 | 0.94 | 60.0% | 177 | 135 |
| 22 | 9 | 58.1% | 95.95 | 105.15 | 875.00 | 0.81 | 1.09 | 59.0% | 253 | 251 |
| 16 | 1 | 55.1% | 90.50 | 100.50 | 880.00 | 0.98 | 1.32 | 59.0% | 204 | 174 |
| 64 | 7 | 60.0% | 86.30 | 96.30 | 885.00 | 1.19 | 1.51 | 58.1% | 101 | 163 |
| 14 | 0 | 58.1% | 81.30 | 91.30 | 890.00 | 1.50 | 1.79 | 58.1% | 194 | 341 |
| 43 | 3 | 56.1% | 76.50 | 86.50 | 895.00 | 1.75 | 2.11 | 57.1% | 317 | 218 |
| 48 | 31 | 55.1% | 73.40 | 80.15 | 900.00 | 2.23 | 2.45 | 57.1% | 2,017 | 941 |
| 24 | 29 | 50.3% | 67.25 | 75.55 | 905.00 | 2.35 | 2.65 | 55.1% | 134 | 169 |
| 78 | 37 | 56.1% | 64.85 | 71.00 | 910.00 | 3.05 | 3.45 | 56.1% | 201 | 101 |
| 55 | 4 | 53.2% | 59.60 | 66.55 | 915.00 | 3.60 | 4.00 | 55.1% | 251 | 225 |
| 132 | 57 | 54.2% | 55.95 | 62.05 | 920.00 | 4.30 | 4.75 | 55.1% | 279 | 327 |
| 104 | 137 | 56.1% | 53.40 | 57.45 | 925.00 | 5.00 | 5.60 | 54.2% | 241 | 205 |
| 503 | 330 | 55.1% | 49.55 | 52.90 | 930.00 | 5.95 | 6.55 | 54.2% | 418 | 220 |
| 102 | 298 | 59.0% | 47.90 | 49.35 | 935.00 | 6.95 | 7.65 | 54.2% | 237 | 120 |
| 141 | 701 | 53.2% | 41.85 | 44.30 | 940.00 | 8.20 | 8.90 | 54.2% | 533 | 167 |
| 110 | 466 | 53.2% | 38.10 | 40.60 | 945.00 | 9.55 | 10.30 | 54.2% | 434 | 48 |
| 356 | 5,125 | 52.2% | 34.60 | 36.80 | 950.00 | 10.70 | 12.10 | 53.2% | 910 | 230 |
| 127 | 1,050 | 53.2% | 31.75 | 33.55 | 955.00 | 12.35 | 13.85 | 53.2% | 632 | 108 |
| 517 | 1,671 | 52.2% | 28.35 | 30.45 | 960.00 | 14.25 | 15.30 | 53.2% | 1,408 | 398 |
| 93 | 733 | 52.2% | 25.75 | 27.00 | 965.00 | 16.30 | 17.70 | 53.2% | 373 | 62 |
| 234 | 1,162 | 53.2% | 23.25 | 24.45 | 970.00 | 18.55 | 20.05 | 53.2% | 247 | 170 |
| 392 | 423 | 55.1% | 21.75 | 22.75 | 975.00 | 20.70 | 22.25 | 52.2% | 53 | 59 |
| 483 | 659 | 52.2% | 18.25 | 19.45 | 980.00 | 23.30 | 25.10 | 52.2% | 31 | 56 |
| 50 | 204 | 52.2% | 16.10 | 17.30 | 985.00 | 26.00 | 28.40 | 53.2% | 18 | 22 |
| 1,396 | 462 | 55.1% | 15.50 | 15.95 | 990.00 | 29.10 | 31.60 | 53.2% | 22 | 45 |
| 72 | 243 | 52.2% | 12.25 | 13.50 | 995.00 | 32.25 | 34.75 | 53.2% | 19 | 14 |
| 2,557 | 4,689 | 53.2% | 11.00 | 11.95 | 1000.00 | 35.50 | 38.15 | 53.2% | 183 | 103 |
| 182 | 158 | 53.2% | 9.40 | 10.55 | 1005.00 | 38.95 | 41.80 | 53.2% | 23 | 20 |
| 297 | 2,276 | 50.3% | 7.65 | 8.10 | 1010.00 | 42.60 | 45.55 | 53.2% | 2 | 46 |
| 693 | 348 | 53.2% | 7.10 | 7.80 | 1015.00 | 46.10 | 49.70 | 53.2% | 1 | 615 |
| 507 | 729 | 53.2% | 6.30 | 6.85 | 1020.00 | 50.05 | 53.75 | 53.2% | 5 | 80 |
| 281 | 407 | 53.2% | 5.40 | 5.95 | 1025.00 | 53.20 | 59.40 | 55.1% | 2 | 27 |
| 355 | 1,303 | 54.2% | 4.60 | 5.15 | 1030.00 | 56.35 | 61.90 | 49.3% | 1 | 18 |
| 81 | 438 | 54.2% | 3.95 | 4.50 | 1035.00 | 61.05 | 67.55 | 53.2% | 0 | 5 |
| 259 | 859 | 54.2% | 3.40 | 3.85 | 1040.00 | 65.90 | 72.60 | 56.1% | 2 | 4 |
| 280 | 230 | 55.1% | 3.15 | 3.45 | 1045.00 | 67.10 | 77.05 | 47.3% | 0 | 25 |
| 711 | 2,099 | 53.2% | 2.35 | 2.45 | 1050.00 | 74.75 | 81.35 | 55.1% | 20 | 17 |
| 44 | 108 | 55.1% | 2.17 | 2.48 | 1055.00 | – | – | – | – | – |
| 97 | 283 | 56.1% | 1.97 | 2.13 | 1060.00 | 82.95 | 89.95 | 49.3% | 0 | 20 |
| 36 | 137 | 56.1% | 1.53 | 1.88 | 1065.00 | – | – | – | – | – |
| 174 | 179 | 56.1% | 1.34 | 1.60 | 1070.00 | 91.50 | 101.50 | 54.2% | 0 | 2 |
| 59 | 90 | 57.1% | 1.19 | 1.43 | 1075.00 | – | – | – | – | – |
| 64 | 230 | 57.1% | 0.92 | 1.26 | 1080.00 | 101.20 | 112.20 | 61.0% | 0 | 1 |
| 128 | 116 | 57.1% | 0.79 | 1.00 | 1085.00 | – | – | – | – | – |
| 166 | 170 | 58.1% | 0.66 | 0.99 | 1090.00 | – | – | – | – | – |
| 19 | 26 | 59.0% | 0.61 | 0.87 | 1095.00 | – | – | – | – | – |
| 958 | 465 | 59.0% | 0.60 | 0.64 | 1100.00 | 118.55 | 133.40 | 61.0% | 4 | 7 |
| 34 | 13 | 60.0% | 0.44 | 0.70 | 1105.00 | – | – | – | – | – |
| 115 | 48 | 61.0% | 0.36 | 0.63 | 1110.00 | 128.15 | 143.00 | 57.1% | 0 | 1 |
| 28 | 16 | 61.0% | 0.30 | 0.57 | 1115.00 | – | – | – | – | – |
| 37 | 98 | 62.0% | 0.25 | 0.51 | 1120.00 | – | – | – | – | – |
| 39 | 1 | 62.0% | 0.21 | 0.47 | 1125.00 | – | – | – | – | – |
| 54 | 3 | 62.9% | 0.17 | 0.42 | 1130.00 | – | – | – | – | – |
| 44 | 19 | 62.0% | 0.20 | 0.25 | 1135.00 | – | – | – | – | – |
| 509 | 11 | 63.9% | 0.17 | 0.32 | 1140.00 | – | – | – | – | – |
| 24 | 5 | 63.9% | 0.09 | 0.31 | 1145.00 | – | – | – | – | – |
| 968 | 96 | 64.9% | 0.07 | 0.29 | 1150.00 | – | – | – | – | – |
| 48 | 2 | 65.9% | 0.05 | 0.27 | 1155.00 | – | – | – | – | – |
| 41 | 4 | 66.9% | 0.03 | 0.26 | 1160.00 | – | – | – | – | – |
| 42 | 0 | 66.9% | 0.01 | 0.25 | 1165.00 | 183.15 | 197.65 | 69.8% | 1 | 0 |
| 32 | 4 | 68.8% | 0.03 | 0.23 | 1170.00 | – | – | – | – | – |
| 13 | 0 | 68.8% | 0.01 | 0.22 | 1175.00 | – | – | – | – | – |
| 379 | 0 | 69.8% | 0.01 | 0.21 | 1180.00 | – | – | – | – | – |
| 29 | 0 | 70.8% | 0.01 | 0.21 | 1185.00 | – | – | – | – | – |
| 21 | 4 | 72.7% | 0.01 | 0.20 | 1190.00 | – | – | – | – | – |
| 99 | 7 | 73.7% | 0.02 | 0.20 | 1195.00 | – | – | – | – | – |
| 471 | 103 | 75.6% | 0.05 | 0.20 | 1200.00 | – | – | – | – | – |
| 190 | 130 | 81.5% | 0.01 | 0.37 | 1205.00 | – | – | – | – | – |
| 60 | 10 | 62.9% | 0.00 | 0.35 | 1210.00 | – | – | – | – | – |
| 32 | 1 | 84.4% | 0.01 | 0.38 | 1215.00 | – | – | – | – | – |
| 42 | 2 | 64.9% | 0.00 | 0.45 | 1220.00 | – | – | – | – | – |
| 52 | 1 | 65.9% | 0.00 | 0.16 | 1225.00 | – | – | – | – | – |
| 41 | 6 | 67.8% | 0.00 | 0.17 | 1230.00 | – | – | – | – | – |
| 23 | 1 | 68.8% | 0.00 | 0.20 | 1235.00 | – | – | – | – | – |
| 52 | 8 | 69.8% | 0.00 | 0.19 | 1240.00 | – | – | – | – | – |
| 212 | 27 | 80.5% | 0.01 | 0.07 | 1250.00 | – | – | – | – | – |
| 45 | 13 | 73.7% | 0.00 | 0.36 | 1260.00 | – | – | – | – | – |
| 9 | 6 | 100.0% | 0.01 | 0.43 | 1270.00 | – | – | – | – | – |
| 14 | 7 | 77.6% | 0.00 | 0.43 | 1280.00 | – | – | – | – | – |
| 28 | 3 | 79.5% | 0.00 | 0.43 | 1290.00 | – | – | – | – | – |
| 56 | 6 | 82.5% | 0.00 | 0.63 | 1300.00 | – | – | – | – | – |
| 34 | 0 | 84.4% | 0.00 | 4.30 | 1310.00 | – | – | – | – | – |
| 16 | 28 | 86.4% | 0.00 | 0.50 | 1320.00 | – | – | – | – | – |
| 1 | 0 | 88.3% | 0.00 | 4.30 | 1330.00 | – | – | – | – | – |
| 4 | 0 | 90.3% | 0.00 | 4.30 | 1340.00 | – | – | – | – | – |
| 3 | 0 | 92.2% | 0.00 | 4.30 | 1350.00 | – | – | – | – | – |
| 3 | 8 | 94.2% | 0.00 | 3.60 | 1360.00 | – | – | – | – | – |
| 61 | 12 | 96.1% | 0.00 | 0.50 | 1370.00 | – | – | – | – | – |
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。