| Call(買權) | Strike | Put(賣權) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | 量 | IV | 買價 | 賣價 | 履約價 | 買價 | 賣價 | IV | 量 | OI |
| 2 | 0 | 198.6% | 383.60 | 400.00 | 460.00 | 0.00 | 2.30 | 122.5% | 0 | 63 |
| 1 | 0 | 191.7% | 373.70 | 389.90 | 470.00 | 0.00 | 8.60 | 118.6% | 0 | 9 |
| 3 | 0 | 194.7% | 364.50 | 380.00 | 480.00 | 0.00 | 8.60 | 114.7% | 0 | 20 |
| 2 | 0 | 199.5% | 356.00 | 369.80 | 490.00 | 0.00 | 0.15 | 110.8% | 0 | 20 |
| 7 | 0 | 176.1% | 343.90 | 360.00 | 500.00 | 0.00 | 8.60 | 106.9% | 0 | 24 |
| 7 | 0 | 173.2% | 338.70 | 355.20 | 505.00 | 0.00 | 4.30 | 104.9% | 0 | 8 |
| 12 | 0 | 167.3% | 334.10 | 349.50 | 510.00 | 0.00 | 4.30 | 102.9% | 0 | 10 |
| 13 | 0 | 171.2% | 329.10 | 345.20 | 515.00 | 0.00 | 4.30 | 101.0% | 0 | 4 |
| 28 | 0 | 159.5% | 323.40 | 340.00 | 520.00 | 0.00 | 4.30 | 99.0% | 0 | 14 |
| 4 | 0 | 162.5% | 319.10 | 334.90 | 525.00 | 0.00 | 4.30 | 97.1% | 0 | 10 |
| 1 | 0 | 152.7% | 313.40 | 329.90 | 530.00 | 0.00 | 4.30 | 95.1% | 0 | 52 |
| 1 | 0 | 175.1% | 312.10 | 324.30 | 535.00 | 0.00 | 4.30 | 94.2% | 0 | 11 |
| – | – | – | – | – | 540.00 | 0.00 | 3.10 | 92.2% | 70 | 79 |
| 1 | 0 | 169.3% | 302.20 | 314.20 | 545.00 | 0.00 | 4.30 | 90.3% | 0 | 17 |
| 1 | 0 | 165.4% | 296.70 | 309.60 | 550.00 | 0.00 | 4.30 | 88.3% | 0 | 157 |
| 6 | 0 | 163.4% | 292.30 | 304.20 | 555.00 | 0.00 | 4.30 | 86.4% | 0 | 9 |
| 1 | 0 | 159.5% | 287.20 | 299.20 | 560.00 | 0.00 | 4.30 | 85.4% | 1 | 108 |
| 3 | 0 | 160.5% | 282.80 | 294.30 | 565.00 | 0.00 | 4.30 | 83.4% | 0 | 33 |
| 1 | 0 | 148.8% | 276.40 | 289.20 | 570.00 | 0.00 | 4.40 | 81.5% | 0 | 25 |
| 1 | 0 | 151.7% | 272.20 | 284.40 | 575.00 | 0.05 | 0.20 | 99.0% | 184 | 23 |
| 1 | 0 | 148.8% | 267.20 | 279.30 | 580.00 | 0.00 | 4.40 | 78.6% | 0 | 28 |
| 2 | 0 | 147.8% | 262.50 | 274.30 | 585.00 | 0.00 | 4.30 | 76.6% | 1 | 8 |
| 4 | 0 | 143.9% | 257.40 | 269.30 | 590.00 | 0.00 | 4.40 | 74.7% | 0 | 26 |
| 1 | 0 | 142.0% | 252.50 | 264.30 | 595.00 | 0.00 | 0.25 | 73.7% | 26 | 47 |
| 2 | 0 | 130.3% | 246.00 | 259.30 | 600.00 | 0.00 | 2.90 | 71.7% | 1 | 123 |
| – | – | – | – | – | 605.00 | 0.00 | 4.40 | 69.8% | 0 | 15 |
| 3 | 0 | 122.5% | 234.80 | 250.10 | 610.00 | 0.00 | 4.40 | 68.8% | 0 | 15 |
| – | – | – | – | – | 615.00 | 0.00 | 4.50 | 66.9% | 0 | 6 |
| 5 | 0 | 128.3% | 227.40 | 239.50 | 620.00 | 0.00 | 2.15 | 65.9% | 1 | 28 |
| 34 | 0 | 129.3% | 223.00 | 234.70 | 625.00 | 0.00 | 4.50 | 63.9% | 0 | 18 |
| 4 | 0 | 122.5% | 217.70 | 229.20 | 630.00 | 0.00 | 3.50 | 62.0% | 1 | 32 |
| 3 | 0 | 120.5% | 212.50 | 224.60 | 635.00 | 0.00 | 4.20 | 61.0% | 2 | 25 |
| 13 | 1 | 120.5% | 208.00 | 219.60 | 640.00 | 0.00 | 1.85 | 59.0% | 27 | 53 |
| 2 | 0 | 119.5% | 203.40 | 214.60 | 645.00 | 0.00 | 2.45 | 58.1% | 4 | 30 |
| 53 | 0 | 113.7% | 197.60 | 209.70 | 650.00 | 0.20 | 3.20 | 102.0% | 10 | 177 |
| 4 | 0 | 111.7% | 192.70 | 204.90 | 655.00 | 0.00 | 4.70 | 55.1% | 0 | 6 |
| – | – | – | – | – | 660.00 | 0.00 | 1.00 | 53.2% | 122 | 157 |
| 26 | 0 | 102.0% | 182.90 | 193.40 | 665.00 | 0.00 | 5.00 | 52.2% | 0 | 12 |
| 1 | 1 | 105.9% | 178.00 | 190.00 | 670.00 | 0.00 | 2.65 | 50.3% | 4 | 13 |
| 2 | 0 | 103.9% | 173.20 | 185.10 | 675.00 | 0.40 | 1.10 | 78.6% | 32 | 45 |
| – | – | – | – | – | 677.50 | 0.00 | 4.60 | 48.3% | 6 | 0 |
| 6 | 0 | 101.0% | 168.00 | 180.20 | 680.00 | 0.45 | 1.00 | 75.6% | 79 | 64 |
| – | – | – | – | – | 682.50 | 0.00 | 5.00 | 46.4% | 10 | 0 |
| 6 | 0 | 100.0% | 163.20 | 175.40 | 685.00 | 0.50 | 3.70 | 89.3% | 94 | 167 |
| – | – | – | – | – | 687.50 | 0.00 | 4.50 | 45.4% | 26 | 0 |
| 13 | 0 | 100.0% | 159.20 | 170.50 | 690.00 | 1.00 | 3.20 | 86.4% | 11 | 57 |
| – | – | – | – | – | 692.50 | 0.05 | 5.10 | 89.3% | 13 | 0 |
| 2 | 0 | 96.1% | 153.50 | 165.60 | 695.00 | 0.05 | 5.10 | 88.3% | 34 | 77 |
| – | – | – | – | – | 697.50 | 0.05 | 2.35 | 74.7% | 5 | 0 |
| 1 | 0 | 94.2% | 148.50 | 160.80 | 700.00 | 0.90 | 1.85 | 75.6% | 8 | 117 |
| 0 | 2 | 95.1% | 146.40 | 158.80 | 702.50 | – | – | – | – | – |
| 0 | 2 | 93.2% | 144.00 | 156.10 | 705.00 | 0.00 | 3.30 | 40.5% | 0 | 34 |
| 8 | 0 | 81.5% | 139.30 | 147.70 | 710.00 | 0.80 | 3.30 | 76.6% | 28 | 91 |
| 1 | 0 | 82.5% | 131.00 | 147.20 | 715.00 | 1.00 | 3.60 | 75.6% | 0 | 20 |
| 25 | 0 | 91.2% | 130.10 | 142.60 | 720.00 | 1.15 | 4.10 | 75.6% | 0 | 56 |
| – | – | – | – | – | 722.50 | 1.85 | 5.90 | 81.5% | 37 | 0 |
| 4 | 0 | 88.3% | 125.10 | 137.30 | 725.00 | 0.20 | 3.70 | 68.8% | 0 | 38 |
| – | – | – | – | – | 727.50 | 1.40 | 5.40 | 76.6% | 46 | 0 |
| 16 | 0 | 87.3% | 121.60 | 132.00 | 730.00 | 2.30 | 3.90 | 73.7% | 2 | 101 |
| 0 | 1 | 83.4% | 118.10 | 129.30 | 732.50 | 1.90 | 7.40 | 80.5% | 42 | 0 |
| 2 | 0 | 86.4% | 116.00 | 128.10 | 735.00 | 0.80 | 8.10 | 77.6% | 2 | 15 |
| 24 | 0 | 84.4% | 111.40 | 123.50 | 740.00 | 3.30 | 5.00 | 73.7% | 1 | 189 |
| 0 | 2 | 79.5% | 106.90 | 116.80 | 745.00 | 1.55 | 5.80 | 68.8% | 6 | 68 |
| 0 | 1 | 83.4% | 104.80 | 116.60 | 747.50 | 1.75 | 6.20 | 68.8% | 39 | 70 |
| 15 | 0 | 82.5% | 103.20 | 113.80 | 750.00 | 4.60 | 6.00 | 73.7% | 110 | 92 |
| 8 | 0 | 75.6% | 99.10 | 105.90 | 755.00 | 3.30 | 9.70 | 75.6% | 1 | 24 |
| 9 | 0 | 81.5% | 94.80 | 105.30 | 760.00 | 2.05 | 8.00 | 66.9% | 22 | 113 |
| 64 | 0 | 77.6% | 90.50 | 98.80 | 765.00 | 5.00 | 11.00 | 74.7% | 87 | 31 |
| 7 | 1 | 80.5% | 86.30 | 97.00 | 770.00 | 3.40 | 9.40 | 65.9% | 7 | 35 |
| 3 | 0 | 80.5% | 81.70 | 93.60 | 775.00 | 5.10 | 10.40 | 67.8% | 7 | 28 |
| 6 | 0 | 80.5% | 78.30 | 89.80 | 780.00 | 7.80 | 11.40 | 70.8% | 193 | 57 |
| 1 | 0 | 73.7% | 73.90 | 81.70 | 785.00 | 9.00 | 15.20 | 74.7% | 21 | 52 |
| – | – | – | – | – | 787.50 | 7.80 | 16.30 | 72.7% | 0 | 2 |
| 3 | 2 | 74.7% | 70.10 | 78.90 | 790.00 | 9.60 | 15.40 | 71.7% | 6 | 65 |
| 0 | 2 | 78.6% | 68.80 | 79.50 | 792.50 | 10.10 | 14.90 | 69.8% | 0 | 13 |
| 62 | 1 | 77.6% | 66.40 | 77.50 | 795.00 | 10.80 | 15.10 | 69.8% | 5 | 27 |
| 43 | 0 | 76.6% | 62.80 | 73.50 | 800.00 | 12.30 | 18.70 | 72.7% | 67 | 279 |
| 44 | 0 | 76.6% | 59.80 | 69.80 | 805.00 | 13.80 | 19.60 | 71.7% | 0 | 121 |
| 58 | 1 | 76.6% | 55.90 | 66.80 | 810.00 | 15.60 | 21.60 | 71.7% | 3 | 149 |
| 10 | 0 | 73.7% | 53.20 | 61.10 | 815.00 | 17.70 | 23.50 | 72.7% | 2 | 17 |
| 116 | 1 | 76.6% | 50.00 | 60.80 | 820.00 | 18.80 | 23.40 | 69.8% | 14 | 148 |
| 8 | 0 | 76.6% | 46.90 | 57.50 | 825.00 | 19.80 | 26.60 | 69.8% | 3 | 70 |
| 16 | 4 | 76.6% | 44.10 | 54.90 | 830.00 | 22.00 | 28.00 | 69.8% | 1 | 105 |
| 39 | 2 | 74.7% | 41.10 | 49.70 | 835.00 | 24.90 | 30.00 | 69.8% | 16 | 68 |
| 32 | 7 | 76.6% | 38.10 | 49.50 | 840.00 | 25.40 | 34.90 | 70.8% | 218 | 27 |
| 11 | 7 | 76.6% | 35.50 | 46.90 | 845.00 | 27.30 | 34.70 | 67.8% | 17 | 20 |
| 79 | 45 | 78.6% | 35.00 | 44.40 | 850.00 | 29.80 | 39.80 | 70.8% | 23 | 102 |
| 13 | 13 | 75.6% | 30.80 | 41.70 | 855.00 | 32.60 | 43.10 | 70.8% | 2 | 34 |
| 31 | 62 | 75.6% | 27.90 | 39.70 | 860.00 | 35.10 | 44.60 | 69.8% | 3 | 95 |
| 108 | 26 | 72.7% | 27.10 | 33.40 | 865.00 | 37.80 | 48.20 | 69.8% | 0 | 12 |
| 8 | 0 | 73.7% | 26.90 | 32.20 | 867.50 | – | – | – | – | – |
| 83 | 23 | 72.7% | 25.20 | 31.50 | 870.00 | 41.00 | 50.50 | 69.8% | 7 | 73 |
| 2 | 0 | 71.7% | 23.60 | 30.20 | 872.50 | 42.50 | 51.90 | 69.8% | 0 | 20 |
| 34 | 14 | 72.7% | 22.60 | 30.10 | 875.00 | 44.00 | 54.60 | 70.8% | 12 | 70 |
| 148 | 0 | 72.7% | 21.60 | 28.60 | 877.50 | 44.90 | 54.90 | 68.8% | 0 | 5 |
| 14 | 44 | 73.7% | 22.20 | 27.20 | 880.00 | 46.80 | 57.90 | 70.8% | 2 | 128 |
| 2 | 0 | 73.7% | 20.20 | 27.80 | 882.50 | 48.40 | 58.30 | 68.8% | 4 | 5 |
| 21 | 304 | 73.7% | 20.40 | 26.00 | 885.00 | 50.20 | 59.50 | 68.8% | 1 | 17 |
| 9 | 0 | 73.7% | 18.70 | 25.80 | 887.50 | 51.30 | 62.10 | 68.8% | 0 | 19 |
| 53 | 11 | 73.7% | 18.60 | 24.00 | 890.00 | 53.00 | 63.70 | 68.8% | 16 | 32 |
| 0 | 2 | 74.7% | 17.80 | 24.10 | 892.50 | 54.60 | 65.40 | 68.8% | 8 | 6 |
| 32 | 0 | 74.7% | 17.00 | 23.40 | 895.00 | 56.30 | 67.10 | 68.8% | 2 | 33 |
| 138 | 108 | 73.7% | 15.50 | 21.80 | 900.00 | 59.70 | 71.00 | 68.8% | 11 | 91 |
| 30 | 2 | 72.7% | 12.90 | 20.60 | 905.00 | 63.30 | 71.90 | 65.9% | 9 | 12 |
| 25 | 12 | 70.8% | 11.50 | 17.70 | 910.00 | 67.10 | 77.70 | 67.8% | 1 | 30 |
| 17 | 1 | 74.7% | 11.60 | 18.10 | 915.00 | 70.70 | 81.50 | 67.8% | 0 | 50 |
| 101 | 1 | 73.7% | 10.60 | 16.00 | 920.00 | 75.10 | 85.40 | 67.8% | 20 | 37 |
| 46 | 4 | 70.8% | 7.50 | 14.70 | 925.00 | 78.40 | 89.80 | 67.8% | 0 | 18 |
| 52 | 15 | 72.7% | 9.10 | 12.90 | 930.00 | 82.40 | 93.30 | 66.9% | 0 | 31 |
| 11 | 0 | 69.8% | 6.40 | 11.90 | 935.00 | 85.30 | 97.40 | 64.9% | 0 | 28 |
| 15 | 9 | 71.7% | 4.80 | 13.00 | 940.00 | 91.30 | 101.50 | 66.9% | 1 | 119 |
| 48 | 281 | 70.8% | 4.10 | 11.20 | 945.00 | 95.00 | 105.70 | 65.9% | 0 | 11 |
| 70 | 19 | 69.8% | 3.30 | 10.20 | 950.00 | 99.90 | 110.60 | 67.8% | 5 | 52 |
| 12 | 4 | 75.6% | 6.80 | 9.30 | 955.00 | 103.60 | 114.30 | 64.9% | 0 | 30 |
| 32 | 44 | 74.7% | 5.10 | 8.60 | 960.00 | 108.00 | 118.70 | 64.9% | 1 | 215 |
| 29 | 0 | 73.7% | 1.50 | 10.80 | 965.00 | 112.50 | 123.20 | 64.9% | 0 | 49 |
| 59 | 11 | 74.7% | 2.90 | 8.70 | 970.00 | 116.10 | 127.60 | 62.0% | 0 | 49 |
| 49 | 2 | 74.7% | 2.45 | 8.20 | 975.00 | 121.50 | 132.50 | 64.9% | 2 | 20 |
| 88 | 7 | 73.7% | 1.95 | 7.30 | 980.00 | 126.70 | 137.80 | 67.8% | 7 | 44 |
| 84 | 2 | 74.7% | 2.50 | 6.20 | 985.00 | 129.90 | 141.20 | 59.0% | 0 | 14 |
| 64 | 6 | 73.7% | 2.15 | 5.30 | 990.00 | 134.50 | 145.90 | 58.1% | 0 | 107 |
| 66 | 2 | 75.6% | 1.25 | 6.30 | 995.00 | 142.50 | 152.00 | 72.7% | 0 | 6 |
| 345 | 163 | 74.7% | 2.50 | 4.00 | 1000.00 | 144.50 | 156.00 | 62.0% | 11 | 47 |
| 67 | 16 | 73.7% | 1.15 | 4.30 | 1005.00 | 149.20 | 160.80 | 61.0% | 0 | 43 |
| 27 | 0 | 81.5% | 0.20 | 7.50 | 1010.00 | 153.40 | 168.00 | 68.8% | 0 | 14 |
| 26 | 0 | 81.5% | 0.05 | 7.10 | 1015.00 | 158.30 | 170.00 | 50.3% | 0 | 2 |
| 61 | 15 | 76.6% | 1.95 | 3.00 | 1020.00 | 163.50 | 177.10 | 67.8% | 0 | 3 |
| 18 | 2 | 76.6% | 1.50 | 2.95 | 1025.00 | 167.80 | 180.40 | 51.2% | 0 | 7 |
| 40 | 2 | 75.6% | 0.50 | 3.20 | 1030.00 | 172.70 | 187.40 | 68.8% | 0 | 12 |
| 65 | 2 | 41.5% | 0.00 | 5.80 | 1035.00 | 177.60 | 192.00 | 66.9% | 0 | 1 |
| 44 | 6 | 42.5% | 0.00 | 3.80 | 1040.00 | 182.50 | 196.00 | 59.0% | 0 | 1 |
| 75 | 38 | 89.3% | 0.05 | 6.30 | 1045.00 | 187.60 | 202.00 | 69.8% | 0 | 2 |
| 295 | 25 | 75.6% | 0.75 | 1.80 | 1050.00 | 192.60 | 206.90 | 70.8% | 5 | 12 |
| 47 | 4 | 44.4% | 0.00 | 5.40 | 1055.00 | – | – | – | – | – |
| 20 | 0 | 45.4% | 0.00 | 5.40 | 1060.00 | 202.20 | 216.70 | 68.8% | 0 | 2 |
| 25 | 0 | 91.2% | 0.05 | 5.10 | 1065.00 | 206.00 | 223.30 | 73.7% | 0 | 2 |
| 27 | 0 | 94.2% | 0.25 | 5.20 | 1070.00 | 210.90 | 227.70 | 68.8% | 0 | 1 |
| 33 | 0 | 48.3% | 0.00 | 5.20 | 1075.00 | – | – | – | – | – |
| 29 | 0 | 49.3% | 0.00 | 5.10 | 1080.00 | 222.00 | 234.50 | 1.5% | 0 | 2 |
| 45 | 2 | 50.3% | 0.00 | 2.85 | 1085.00 | – | – | – | – | – |
| 33 | 0 | 51.2% | 0.00 | 4.50 | 1090.00 | 231.50 | 244.00 | 1.5% | 0 | 2 |
| 57 | 0 | 52.2% | 0.00 | 2.40 | 1095.00 | 235.50 | 248.70 | 1.5% | 0 | 1 |
| 160 | 1 | 53.2% | 0.00 | 4.60 | 1100.00 | 241.40 | 254.00 | 1.5% | 0 | 1 |
| 15 | 0 | 53.2% | 0.00 | 4.80 | 1105.00 | 246.80 | 262.20 | 81.5% | 0 | 1 |
| 96 | 0 | 54.2% | 0.00 | 4.70 | 1110.00 | – | – | – | – | – |
| 22 | 0 | 55.1% | 0.00 | 4.70 | 1115.00 | – | – | – | – | – |
| 60 | 0 | 56.1% | 0.00 | 4.80 | 1120.00 | – | – | – | – | – |
| 6 | 0 | 57.1% | 0.00 | 4.70 | 1125.00 | – | – | – | – | – |
| 2 | 0 | 58.1% | 0.00 | 4.60 | 1130.00 | 270.50 | 286.00 | 1.5% | 0 | 2 |
| 7 | 1 | 59.0% | 0.00 | 4.60 | 1135.00 | 276.40 | 291.20 | 1.5% | 0 | 2 |
| 9 | 1 | 59.0% | 0.00 | 4.50 | 1140.00 | – | – | – | – | – |
| 44 | 1 | 60.0% | 0.00 | 4.50 | 1145.00 | – | – | – | – | – |
| 225 | 6 | 61.0% | 0.00 | 1.00 | 1150.00 | – | – | – | – | – |
| 31 | 0 | 62.9% | 0.00 | 4.40 | 1160.00 | – | – | – | – | – |
| 87 | 0 | 63.9% | 0.00 | 4.40 | 1170.00 | – | – | – | – | – |
| 31 | 1 | 65.9% | 0.00 | 2.80 | 1180.00 | 321.80 | 333.60 | 1.5% | 0 | 1 |
| 10 | 0 | 67.8% | 0.00 | 4.40 | 1190.00 | – | – | – | – | – |
| 890 | 1 | 94.2% | 0.10 | 0.50 | 1200.00 | – | – | – | – | – |
| 14 | 0 | 70.8% | 0.00 | 2.45 | 1210.00 | – | – | – | – | – |
| 5 | 0 | 71.7% | 0.00 | 1.50 | 1220.00 | – | – | – | – | – |
| 24 | 35 | 73.7% | 0.00 | 0.50 | 1230.00 | – | – | – | – | – |
| 56 | 0 | 74.7% | 0.00 | 4.30 | 1240.00 | – | – | – | – | – |
| 40 | 0 | 76.6% | 0.00 | 1.80 | 1250.00 | – | – | – | – | – |
| 5 | 0 | 77.6% | 0.00 | 4.30 | 1260.00 | – | – | – | – | – |
| 11 | 0 | 79.5% | 0.00 | 4.30 | 1270.00 | – | – | – | – | – |
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。