| Call(買權) | Strike | Put(賣權) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | 量 | IV | 買價 | 賣價 | 履約價 | 買價 | 賣價 | IV | 量 | OI |
| 9 | 6 | 1.5% | 461.85 | 474.85 | 470.00 | 0.00 | 0.08 | 384.9% | 0 | 175 |
| 24 | 4 | 491.2% | 456.85 | 470.45 | 475.00 | 0.00 | 0.08 | 379.0% | 0 | 51 |
| 27 | 4 | 490.3% | 451.05 | 466.30 | 480.00 | 0.00 | 0.03 | 373.2% | 0 | 36 |
| 1 | 4 | 1.5% | 446.85 | 459.65 | 485.00 | 0.00 | 0.01 | 367.3% | 110 | 140 |
| 40 | 0 | 1.5% | 442.35 | 454.05 | 490.00 | 0.00 | 0.02 | 362.5% | 4 | 227 |
| 23 | 0 | 563.4% | 438.65 | 450.35 | 495.00 | 0.00 | 0.06 | 356.6% | 70 | 120 |
| 8 | 0 | 443.4% | 432.35 | 444.85 | 500.00 | 0.00 | 0.08 | 351.7% | 2 | 32 |
| 10 | 0 | 436.6% | 427.25 | 439.95 | 505.00 | 0.00 | 0.10 | 345.9% | 56 | 188 |
| – | – | – | – | – | 510.00 | 0.00 | 0.25 | 341.0% | 86 | 255 |
| – | – | – | – | – | 515.00 | 0.00 | 0.10 | 336.1% | 60 | 278 |
| – | – | – | – | – | 520.00 | 0.00 | 0.09 | 330.3% | 0 | 10 |
| 2 | 0 | 1.5% | 406.85 | 419.95 | 525.00 | 0.00 | 0.19 | 325.4% | 102 | 203 |
| – | – | – | – | – | 530.00 | 0.00 | 0.19 | 320.5% | 42 | 56 |
| – | – | – | – | – | 535.00 | 0.00 | 0.19 | 315.6% | 111 | 318 |
| – | – | – | – | – | 540.00 | 0.00 | 0.19 | 310.7% | 129 | 66 |
| – | – | – | – | – | 545.00 | 0.00 | 0.19 | 305.9% | 114 | 78 |
| – | – | – | – | – | 550.00 | 0.00 | 0.01 | 301.0% | 84 | 45 |
| – | – | – | – | – | 555.00 | 0.00 | 0.01 | 296.1% | 70 | 61 |
| 1 | 0 | 332.2% | 371.90 | 385.10 | 560.00 | 0.00 | 0.19 | 291.2% | 30 | 185 |
| – | – | – | – | – | 565.00 | 0.00 | 0.08 | 286.4% | 111 | 210 |
| – | – | – | – | – | 570.00 | 0.00 | 0.05 | 281.5% | 188 | 243 |
| – | – | – | – | – | 575.00 | 0.00 | 0.09 | 276.6% | 58 | 331 |
| – | – | – | – | – | 580.00 | 0.00 | 0.02 | 272.7% | 13 | 380 |
| – | – | – | – | – | 585.00 | 0.00 | 0.37 | 267.8% | 115 | 110 |
| – | – | – | – | – | 590.00 | 0.00 | 0.08 | 262.9% | 17 | 167 |
| – | – | – | – | – | 595.00 | 0.00 | 0.23 | 259.0% | 45 | 218 |
| – | – | – | – | – | 600.00 | 0.00 | 4.30 | 254.2% | 57 | 427 |
| – | – | – | – | – | 605.00 | 0.00 | 0.17 | 249.3% | 142 | 157 |
| – | – | – | – | – | 610.00 | 0.00 | 1.65 | 245.4% | 121 | 194 |
| 1 | 0 | 321.5% | 316.90 | 330.50 | 615.00 | 0.00 | 0.20 | 240.5% | 68 | 118 |
| 2 | 0 | 267.8% | 311.90 | 325.10 | 620.00 | 0.00 | 4.30 | 236.6% | 112 | 171 |
| 3 | 0 | 1.5% | 306.90 | 320.00 | 625.00 | 0.00 | 2.56 | 232.7% | 290 | 209 |
| – | – | – | – | – | 630.00 | 0.00 | 4.30 | 227.8% | 48 | 98 |
| 1 | 0 | 262.0% | 296.90 | 310.15 | 635.00 | 0.00 | 4.30 | 223.9% | 116 | 109 |
| 2 | 0 | 1.5% | 291.95 | 303.40 | 640.00 | 0.00 | 4.30 | 219.0% | 66 | 125 |
| – | – | – | – | – | 645.00 | 0.00 | 1.04 | 215.1% | 52 | 201 |
| – | – | – | – | – | 650.00 | 0.00 | 4.30 | 211.2% | 132 | 116 |
| – | – | – | – | – | 655.00 | 0.00 | 0.85 | 207.3% | 72 | 183 |
| – | – | – | – | – | 660.00 | 0.00 | 0.94 | 202.5% | 9 | 19 |
| 1 | 0 | 1.5% | 266.90 | 280.00 | 665.00 | 0.00 | 1.64 | 198.6% | 13 | 7 |
| 1 | 0 | 1.5% | 261.90 | 275.00 | 670.00 | 0.00 | 4.30 | 194.7% | 28 | 3 |
| – | – | – | – | – | 675.00 | 0.00 | 0.05 | 190.8% | 50 | 1 |
| – | – | – | – | – | 680.00 | 0.00 | 0.04 | 186.8% | 69 | 312 |
| – | – | – | – | – | 685.00 | 0.00 | 0.05 | 182.9% | 0 | 1 |
| – | – | – | – | – | 690.00 | 0.00 | 0.05 | 179.0% | 63 | 6 |
| – | – | – | – | – | 695.00 | 0.00 | 0.05 | 175.1% | 116 | 1 |
| 1 | 0 | 223.9% | 231.95 | 245.35 | 700.00 | 0.00 | 0.05 | 171.2% | 555 | 2 |
| 2 | 2 | 227.8% | 226.95 | 240.50 | 705.00 | 0.00 | 0.05 | 167.3% | 0 | 9 |
| – | – | – | – | – | 710.00 | 0.00 | 0.05 | 163.4% | 0 | 56 |
| – | – | – | – | – | 715.00 | 0.00 | 4.30 | 159.5% | 0 | 10 |
| – | – | – | – | – | 720.00 | 0.00 | 4.30 | 155.6% | 0 | 27 |
| – | – | – | – | – | 730.00 | 0.00 | 4.25 | 147.8% | 0 | 2 |
| 2 | 2 | 211.2% | 198.00 | 209.80 | 735.00 | 0.00 | 0.05 | 143.9% | 0 | 12 |
| – | – | – | – | – | 740.00 | 0.00 | 3.70 | 140.0% | 0 | 53 |
| 2 | 0 | 195.6% | 188.00 | 199.65 | 745.00 | 0.00 | 2.26 | 137.1% | 0 | 26 |
| 11 | 11 | 203.4% | 183.00 | 195.05 | 750.00 | 0.00 | 0.05 | 133.2% | 106 | 21 |
| – | – | – | – | – | 755.00 | 0.00 | 0.62 | 129.3% | 0 | 41 |
| – | – | – | – | – | 760.00 | 0.00 | 0.53 | 125.4% | 5 | 42 |
| 1 | 0 | 188.8% | 168.00 | 180.10 | 765.00 | 0.00 | 1.80 | 122.5% | 0 | 19 |
| 3 | 0 | 190.8% | 163.00 | 175.45 | 770.00 | 0.00 | 0.52 | 118.6% | 4 | 69 |
| – | – | – | – | – | 775.00 | 0.00 | 0.64 | 114.7% | 0 | 32 |
| 1 | 0 | 173.2% | 153.00 | 165.10 | 780.00 | 0.00 | 1.61 | 110.8% | 1 | 45 |
| 1 | 0 | 170.3% | 148.00 | 160.25 | 785.00 | 0.00 | 0.60 | 107.8% | 0 | 73 |
| 6 | 1 | 164.4% | 143.00 | 155.20 | 790.00 | 0.02 | 0.11 | 124.4% | 164 | 68 |
| – | – | – | – | – | 795.00 | 0.00 | 0.53 | 101.0% | 3 | 19 |
| 3 | 3 | 141.0% | 133.00 | 144.65 | 800.00 | 0.01 | 0.19 | 120.5% | 103 | 123 |
| 3 | 1 | 140.0% | 128.00 | 139.75 | 805.00 | 0.00 | 0.48 | 93.2% | 0 | 19 |
| – | – | – | – | – | 810.00 | 0.00 | 0.60 | 90.3% | 0 | 25 |
| – | – | – | – | – | 815.00 | 0.00 | 0.56 | 86.4% | 8 | 55 |
| 14 | 0 | 133.2% | 113.00 | 125.15 | 820.00 | 0.03 | 0.20 | 105.9% | 39 | 131 |
| 2 | 0 | 118.6% | 108.00 | 119.70 | 825.00 | 0.05 | 0.42 | 110.8% | 34 | 89 |
| 6 | 0 | 1.5% | 101.15 | 114.80 | 830.00 | 0.07 | 0.30 | 102.9% | 34 | 140 |
| 1 | 0 | 129.3% | 101.00 | 108.00 | 835.00 | 0.01 | 0.22 | 93.2% | 55 | 229 |
| 5 | 0 | 103.9% | 94.70 | 103.00 | 840.00 | 0.03 | 0.22 | 89.3% | 15 | 84 |
| 5 | 0 | 99.0% | 89.65 | 98.00 | 845.00 | 0.05 | 0.46 | 94.2% | 40 | 155 |
| 10 | 1 | 100.0% | 85.00 | 93.00 | 850.00 | 0.05 | 0.31 | 85.4% | 19 | 188 |
| 5 | 0 | 107.8% | 81.00 | 88.00 | 855.00 | 0.02 | 0.55 | 86.4% | 2 | 89 |
| 15 | 0 | 102.0% | 76.00 | 83.00 | 860.00 | 0.00 | 0.46 | 55.1% | 10 | 257 |
| 6 | 0 | 96.1% | 71.00 | 78.00 | 865.00 | 0.02 | 0.30 | 70.8% | 9 | 657 |
| 7 | 2 | 91.2% | 66.00 | 73.00 | 870.00 | 0.03 | 0.54 | 72.7% | 4 | 411 |
| 11 | 9 | 85.4% | 61.00 | 68.00 | 875.00 | 0.10 | 0.89 | 73.7% | 24 | 123 |
| 5 | 3 | 79.5% | 56.00 | 63.00 | 880.00 | 0.15 | 0.65 | 66.9% | 49 | 279 |
| 12 | 0 | 73.7% | 49.95 | 59.00 | 885.00 | 0.15 | 1.02 | 65.9% | 10 | 83 |
| 15 | 5 | 75.6% | 46.00 | 54.00 | 890.00 | 0.23 | 0.86 | 60.0% | 273 | 524 |
| 30 | 0 | 65.9% | 40.40 | 49.00 | 895.00 | 0.45 | 1.00 | 58.1% | 71 | 90 |
| 45 | 31 | 59.0% | 37.25 | 41.95 | 900.00 | 0.80 | 1.11 | 56.1% | 114 | 399 |
| 11 | 2 | 62.0% | 32.00 | 39.00 | 905.00 | 0.84 | 1.70 | 54.2% | 45 | 134 |
| 15 | 6 | 45.4% | 27.85 | 31.05 | 910.00 | 0.85 | 2.00 | 50.3% | 90 | 78 |
| 24 | 6 | 55.1% | 23.20 | 29.45 | 915.00 | 1.54 | 2.60 | 49.3% | 82 | 94 |
| 47 | 0 | 51.2% | 18.80 | 24.75 | 920.00 | 2.70 | 3.50 | 49.3% | 254 | 318 |
| 15 | 9 | 51.2% | 15.05 | 21.15 | 925.00 | 2.43 | 6.20 | 49.3% | 39 | 92 |
| 73 | 23 | 50.3% | 11.85 | 17.35 | 930.00 | 3.60 | 7.20 | 46.4% | 126 | 663 |
| 442 | 1 | 48.3% | 8.65 | 14.05 | 935.00 | 5.65 | 10.30 | 49.3% | 53 | 99 |
| 183 | 8 | 45.4% | 6.05 | 10.45 | 940.00 | 6.65 | 10.60 | 39.5% | 202 | 107 |
| 104 | 21 | 49.3% | 4.40 | 9.10 | 945.00 | 10.00 | 15.50 | 46.4% | 32 | 64 |
| 99 | 277 | 46.4% | 4.20 | 4.95 | 950.00 | 12.60 | 19.20 | 45.4% | 778 | 328 |
| 87 | 33 | 50.3% | 2.02 | 5.70 | 955.00 | 16.45 | 22.90 | 46.4% | 69 | 391 |
| 78 | 106 | 48.3% | 1.80 | 3.00 | 960.00 | 20.30 | 26.65 | 44.4% | 62 | 645 |
| 79 | 35 | 50.3% | 1.06 | 2.64 | 965.00 | 24.20 | 30.95 | 42.5% | 25 | 483 |
| 10 | 39 | 47.3% | 1.03 | 1.48 | 967.50 | 26.15 | 33.00 | 38.6% | 3 | 26 |
| 140 | 172 | 51.2% | 0.65 | 2.00 | 970.00 | 28.25 | 36.00 | 41.5% | 7 | 123 |
| 16 | 11 | 54.2% | 0.24 | 2.38 | 972.50 | 30.15 | 38.00 | 30.8% | 0 | 19 |
| 64 | 59 | 48.3% | 0.14 | 1.20 | 975.00 | 33.05 | 39.95 | 1.5% | 23 | 119 |
| 554 | 80 | 53.2% | 0.45 | 1.28 | 977.50 | 35.05 | 43.00 | 26.9% | 20 | 14 |
| 109 | 102 | 54.2% | 0.20 | 1.31 | 980.00 | 38.00 | 46.00 | 49.3% | 5 | 607 |
| 35 | 29 | 57.1% | 0.03 | 1.50 | 982.50 | 40.00 | 48.55 | 46.4% | 0 | 7 |
| 73 | 19 | 54.2% | 0.25 | 0.75 | 985.00 | 42.00 | 50.00 | 1.5% | 16 | 81 |
| 48 | 20 | 33.7% | 0.00 | 1.35 | 987.50 | 45.00 | 54.00 | 56.1% | 2 | 31 |
| 788 | 127 | 55.1% | 0.10 | 0.62 | 990.00 | 47.25 | 55.00 | 1.5% | 12 | 130 |
| 71 | 17 | 36.6% | 0.00 | 1.06 | 992.50 | 50.00 | 59.00 | 61.0% | 2 | 28 |
| 63 | 23 | 61.0% | 0.16 | 0.64 | 995.00 | 52.00 | 59.00 | 1.5% | 17 | 60 |
| 44 | 33 | 39.5% | 0.00 | 0.87 | 997.50 | 55.00 | 64.00 | 64.9% | 1 | 3 |
| 934 | 390 | 60.0% | 0.13 | 0.35 | 1000.00 | 57.00 | 65.60 | 1.5% | 25 | 559 |
| 14 | 15 | 68.8% | 0.01 | 0.91 | 1002.50 | 60.00 | 69.00 | 69.8% | 0 | 6 |
| 84 | 96 | 70.8% | 0.10 | 0.80 | 1005.00 | 62.00 | 71.15 | 54.2% | 28 | 126 |
| 243 | 142 | 68.8% | 0.05 | 0.49 | 1010.00 | 67.50 | 74.60 | 1.5% | 74 | 295 |
| 89 | 73 | 50.3% | 0.00 | 0.35 | 1015.00 | 72.00 | 80.90 | 1.5% | 0 | 76 |
| 506 | 41 | 74.7% | 0.10 | 0.36 | 1020.00 | 77.00 | 86.45 | 73.7% | 0 | 50 |
| 359 | 31 | 71.7% | 0.04 | 0.20 | 1025.00 | 82.00 | 91.60 | 81.5% | 5 | 117 |
| 295 | 18 | 87.3% | 0.01 | 0.70 | 1030.00 | 87.00 | 96.45 | 81.5% | 5 | 89 |
| 194 | 497 | 61.0% | 0.00 | 0.65 | 1035.00 | 92.00 | 101.00 | 1.5% | 0 | 55 |
| 193 | 16 | 63.9% | 0.00 | 0.35 | 1040.00 | 97.00 | 106.95 | 99.0% | 0 | 3 |
| 173 | 55 | 85.4% | 0.03 | 0.20 | 1045.00 | – | – | – | – | – |
| 224 | 32 | 69.8% | 0.00 | 0.49 | 1050.00 | 104.85 | 117.00 | 1.5% | 0 | 1 |
| 75 | 2 | 71.7% | 0.00 | 0.29 | 1055.00 | – | – | – | – | – |
| 145 | 7 | 74.7% | 0.00 | 0.20 | 1060.00 | 115.20 | 127.00 | 1.5% | 0 | 2 |
| 566 | 2 | 77.6% | 0.00 | 0.27 | 1065.00 | 120.70 | 134.10 | 131.2% | 0 | 1 |
| 385 | 5 | 79.5% | 0.00 | 0.26 | 1070.00 | 125.60 | 139.10 | 134.2% | 0 | 3 |
| 356 | 1 | 82.5% | 0.00 | 0.45 | 1075.00 | 130.45 | 144.10 | 136.1% | 0 | 3 |
| 429 | 6 | 85.4% | 0.00 | 0.24 | 1080.00 | – | – | – | – | – |
| 410 | 1 | 87.3% | 0.00 | 0.09 | 1085.00 | – | – | – | – | – |
| 309 | 2 | 90.3% | 0.00 | 0.04 | 1090.00 | – | – | – | – | – |
| 97 | 10 | 93.2% | 0.00 | 0.29 | 1095.00 | 150.50 | 162.00 | 1.5% | 1 | 0 |
| 285 | 24 | 123.4% | 0.01 | 0.29 | 1100.00 | – | – | – | – | – |
| 57 | 1 | 98.1% | 0.00 | 0.42 | 1105.00 | – | – | – | – | – |
| 453 | 28 | 100.0% | 0.00 | 0.35 | 1110.00 | – | – | – | – | – |
| 57 | 18 | 102.9% | 0.00 | 0.05 | 1115.00 | – | – | – | – | – |
| 44 | 7 | 115.6% | 0.01 | 0.05 | 1120.00 | – | – | – | – | – |
| 53 | 20 | 107.8% | 0.00 | 0.03 | 1125.00 | – | – | – | – | – |
| 99 | 14 | 109.8% | 0.00 | 0.51 | 1130.00 | – | – | – | – | – |
| 17 | 39 | 112.7% | 0.00 | 0.36 | 1135.00 | – | – | – | – | – |
| 129 | 6 | 114.7% | 0.00 | 0.05 | 1140.00 | – | – | – | – | – |
| 24 | 0 | 117.6% | 0.00 | 0.05 | 1145.00 | – | – | – | – | – |
| 48 | 0 | 119.5% | 0.00 | 0.05 | 1150.00 | – | – | – | – | – |
| 11 | 33 | 121.5% | 0.00 | 0.01 | 1155.00 | – | – | – | – | – |
| 129 | 0 | 124.4% | 0.00 | 0.01 | 1160.00 | – | – | – | – | – |
| 16 | 23 | 126.4% | 0.00 | 0.51 | 1165.00 | – | – | – | – | – |
| 8 | 0 | 128.3% | 0.00 | 1.80 | 1170.00 | – | – | – | – | – |
| 33 | 0 | 131.2% | 0.00 | 4.30 | 1175.00 | – | – | – | – | – |
| 90 | 0 | 133.2% | 0.00 | 0.12 | 1180.00 | 235.20 | 248.30 | 181.0% | 3 | 0 |
| 55 | 0 | 138.1% | 0.00 | 4.30 | 1190.00 | – | – | – | – | – |
| 52 | 101 | 142.0% | 0.00 | 0.01 | 1200.00 | – | – | – | – | – |
| 84 | 72 | 146.8% | 0.00 | 0.01 | 1210.00 | – | – | – | – | – |
| 43 | 0 | 150.8% | 0.00 | 4.30 | 1220.00 | – | – | – | – | – |
| 1 | 0 | 155.6% | 0.00 | 4.30 | 1230.00 | – | – | – | – | – |
| 10 | 0 | 159.5% | 0.00 | 4.30 | 1240.00 | – | – | – | – | – |
| 8 | 0 | 163.4% | 0.00 | 1.87 | 1250.00 | – | – | – | – | – |
| 4 | 34 | 168.3% | 0.00 | 0.01 | 1260.00 | – | – | – | – | – |
| 17 | 2 | 172.2% | 0.00 | 4.30 | 1270.00 | – | – | – | – | – |
| 123 | 0 | 176.1% | 0.00 | 0.05 | 1280.00 | – | – | – | – | – |
| 61 | 1 | 180.0% | 0.00 | 0.01 | 1290.00 | – | – | – | – | – |
| 167 | 0 | 183.9% | 0.00 | 0.07 | 1300.00 | – | – | – | – | – |
| 46 | 3 | 187.8% | 0.00 | 4.30 | 1310.00 | – | – | – | – | – |
| 130 | 0 | 191.7% | 0.00 | 0.08 | 1320.00 | – | – | – | – | – |
| 145 | 0 | 195.6% | 0.00 | 0.09 | 1330.00 | – | – | – | – | – |
| 135 | 0 | 199.5% | 0.00 | 0.10 | 1340.00 | – | – | – | – | – |
| 10 | 0 | 203.4% | 0.00 | 0.10 | 1350.00 | – | – | – | – | – |
| 28 | 0 | 207.3% | 0.00 | 0.10 | 1360.00 | – | – | – | – | – |
| 37 | 0 | 211.2% | 0.00 | 0.10 | 1370.00 | – | – | – | – | – |
| 2 | 16 | 215.1% | 0.00 | 4.30 | 1380.00 | – | – | – | – | – |
| 8 | 9 | 219.0% | 0.00 | 4.30 | 1390.00 | – | – | – | – | – |
| 101 | 0 | 222.0% | 0.00 | 0.10 | 1400.00 | – | – | – | – | – |
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。