| Call(買權) | Strike | Put(賣權) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | 量 | IV | 買價 | 賣價 | 履約價 | 買價 | 賣價 | IV | 量 | OI |
| 18 | 0 | 203.4% | 217.40 | 228.70 | 240.00 | 0.00 | 4.80 | 136.1% | 0 | 12 |
| 456 | 0 | 1.5% | 205.30 | 218.70 | 250.00 | 0.00 | 4.80 | 128.3% | 0 | 70 |
| 27 | 0 | 189.8% | 197.60 | 208.90 | 260.00 | 0.00 | 4.80 | 120.5% | 0 | 26 |
| 22 | 0 | 174.2% | 187.30 | 199.00 | 270.00 | 0.00 | 2.70 | 112.7% | 0 | 53 |
| 21 | 0 | 1.5% | 177.10 | 188.00 | 280.00 | 0.00 | 0.65 | 105.9% | 1 | 140 |
| 15 | 0 | 119.5% | 167.30 | 178.00 | 290.00 | 0.05 | 0.10 | 119.5% | 2 | 571 |
| 29 | 0 | 116.6% | 157.40 | 168.00 | 300.00 | 0.00 | 0.30 | 92.2% | 5 | 259 |
| 95 | 18 | 107.8% | 147.40 | 158.00 | 310.00 | 0.00 | 1.95 | 85.4% | 0 | 98 |
| 24 | 0 | 1.5% | 135.00 | 148.00 | 320.00 | 0.20 | 0.40 | 112.7% | 12 | 110 |
| 90 | 18 | 123.4% | 128.00 | 139.00 | 330.00 | 0.20 | 0.70 | 110.8% | 3 | 144 |
| 19 | 0 | 107.8% | 117.50 | 129.00 | 340.00 | 0.10 | 2.40 | 121.5% | 4 | 473 |
| 3 | 2 | 112.7% | 113.30 | 124.00 | 345.00 | 0.00 | 1.75 | 63.9% | 0 | 1 |
| 54 | 2 | 99.0% | 107.50 | 119.00 | 350.00 | 0.40 | 2.40 | 114.7% | 18 | 700 |
| – | – | – | – | – | 355.00 | 0.05 | 3.00 | 111.7% | 1 | 5 |
| – | – | – | – | – | 357.50 | 0.00 | 3.00 | 57.1% | 0 | 12 |
| 15 | 0 | 82.5% | 99.00 | 107.00 | 360.00 | 0.60 | 2.70 | 108.8% | 57 | 482 |
| 0 | 3 | 64.9% | 96.40 | 104.00 | 362.50 | – | – | – | – | – |
| – | – | – | – | – | 365.00 | 0.75 | 2.00 | 100.0% | 7 | 21 |
| 0 | 6 | 76.6% | 92.00 | 99.00 | 367.50 | – | – | – | – | – |
| 33 | 2 | 82.5% | 89.60 | 97.00 | 370.00 | 1.50 | 4.10 | 111.7% | 6 | 545 |
| 1 | 2 | 90.3% | 85.00 | 93.00 | 375.00 | 0.60 | 2.50 | 92.2% | 5 | 17 |
| 59 | 0 | 86.4% | 80.00 | 88.20 | 380.00 | 2.00 | 2.90 | 98.1% | 10 | 580 |
| 22 | 0 | 85.4% | 75.20 | 83.50 | 385.00 | 2.25 | 4.10 | 100.0% | 7 | 85 |
| 71 | 2 | 87.3% | 71.00 | 79.00 | 390.00 | 2.35 | 5.00 | 98.1% | 37 | 226 |
| 0 | 4 | 89.3% | 69.00 | 77.00 | 392.50 | – | – | – | – | – |
| 0 | 2 | 89.3% | 66.60 | 75.00 | 395.00 | 2.55 | 7.80 | 103.9% | 2 | 21 |
| 176 | 0 | 89.3% | 63.20 | 70.00 | 400.00 | 3.50 | 5.90 | 95.1% | 64 | 670 |
| 1 | 0 | 90.3% | 59.00 | 66.00 | 405.00 | 3.70 | 6.80 | 93.2% | 2 | 13 |
| 3 | 0 | 91.2% | 57.10 | 64.00 | 407.50 | 3.80 | 9.80 | 99.0% | 1 | 6 |
| 48 | 1 | 89.3% | 54.60 | 62.00 | 410.00 | 4.70 | 6.60 | 89.3% | 23 | 184 |
| 2 | 0 | 88.3% | 52.10 | 60.00 | 412.50 | 4.80 | 6.80 | 87.3% | 0 | 4 |
| 6 | 7 | 87.3% | 49.90 | 58.00 | 415.00 | 5.40 | 10.80 | 97.1% | 3 | 11 |
| 2 | 0 | 90.3% | 49.10 | 56.00 | 417.50 | 5.70 | 7.90 | 87.3% | 1 | 4 |
| 34 | 0 | 85.4% | 45.60 | 54.00 | 420.00 | 6.10 | 8.40 | 86.4% | 29 | 131 |
| 0 | 1 | 89.3% | 45.20 | 52.00 | 422.50 | 6.20 | 9.00 | 84.4% | 1 | 2 |
| 136 | 5 | 88.3% | 43.30 | 50.00 | 425.00 | 6.50 | 9.60 | 83.4% | 885 | 7 |
| 2 | 0 | 85.4% | 40.40 | 48.00 | 427.50 | 7.80 | 13.20 | 92.2% | 2 | 4 |
| 34 | 3 | 85.4% | 38.70 | 46.40 | 430.00 | 8.20 | 11.20 | 85.4% | 23 | 137 |
| 16 | 1 | 86.4% | 37.20 | 45.00 | 432.50 | 8.30 | 11.80 | 83.4% | 0 | 2 |
| 9 | 0 | 87.3% | 35.90 | 43.00 | 435.00 | 8.90 | 12.60 | 82.5% | 26 | 15 |
| 7 | 1 | 81.5% | 33.80 | 39.20 | 437.50 | 10.80 | 16.50 | 91.2% | 0 | 51 |
| 134 | 27 | 85.4% | 33.60 | 38.00 | 440.00 | 11.20 | 16.60 | 88.3% | 9 | 1,167 |
| 10 | 0 | 83.4% | 29.60 | 38.00 | 442.50 | 11.40 | 15.70 | 83.4% | 0 | 12 |
| 27 | 7 | 86.4% | 29.00 | 37.00 | 445.00 | 11.60 | 17.20 | 82.5% | 0 | 17 |
| 3 | 0 | 83.4% | 28.80 | 32.90 | 447.50 | 14.30 | 19.00 | 87.3% | 0 | 2 |
| 168 | 5 | 84.4% | 28.30 | 30.90 | 450.00 | 14.80 | 19.10 | 84.4% | 19 | 328 |
| 58 | 0 | 82.5% | 23.30 | 32.00 | 452.50 | 14.70 | 20.20 | 82.5% | 0 | 174 |
| 24 | 1 | 77.6% | 22.60 | 27.80 | 455.00 | 17.20 | 22.80 | 87.3% | 4 | 22 |
| 1 | 1 | 84.4% | 23.90 | 27.40 | 457.50 | 18.20 | 22.30 | 83.4% | 0 | 7 |
| 175 | 5 | 86.4% | 21.60 | 28.00 | 460.00 | 18.50 | 23.60 | 82.5% | 10 | 161 |
| 1 | 2 | 80.5% | 19.80 | 24.10 | 462.50 | 20.60 | 26.00 | 85.4% | 1 | 0 |
| 12 | 16 | 83.4% | 20.20 | 23.00 | 465.00 | 22.40 | 26.20 | 84.4% | 6 | 10 |
| 234 | 11 | 81.5% | 17.00 | 20.80 | 470.00 | 23.00 | 31.00 | 84.4% | 5 | 635 |
| 3 | 1 | 82.5% | 16.50 | 19.70 | 472.50 | – | – | – | – | – |
| 30 | 2 | 83.4% | 15.70 | 19.10 | 475.00 | 27.30 | 32.20 | 83.4% | 0 | 28 |
| 0 | 2 | 81.5% | 14.10 | 17.70 | 477.50 | – | – | – | – | – |
| 297 | 19 | 82.5% | 13.90 | 16.60 | 480.00 | 30.60 | 35.00 | 83.4% | 9 | 194 |
| 0 | 1 | 83.4% | 12.90 | 16.70 | 482.50 | 32.10 | 36.30 | 82.5% | 1 | 0 |
| 42 | 6 | 85.4% | 11.80 | 17.00 | 485.00 | 32.90 | 39.40 | 83.4% | 3 | 10 |
| – | – | – | – | – | 487.50 | 34.00 | 41.50 | 83.4% | 2 | 0 |
| 835 | 91 | 83.4% | 10.50 | 13.90 | 490.00 | 37.30 | 41.30 | 82.5% | 12 | 100 |
| 3 | 51 | 87.3% | 8.90 | 16.00 | 492.50 | – | – | – | – | – |
| 24 | 1 | 80.5% | 8.20 | 11.90 | 495.00 | 39.80 | 47.90 | 86.4% | 1 | 2 |
| 1 | 2 | 80.5% | 7.90 | 11.20 | 497.50 | – | – | – | – | – |
| 501 | 192 | 85.4% | 6.80 | 13.30 | 500.00 | 44.40 | 50.50 | 86.4% | 25 | 230 |
| 12 | 5 | 82.5% | 6.60 | 11.10 | 502.50 | – | – | – | – | – |
| 21 | 25 | 81.5% | 6.50 | 9.40 | 505.00 | 47.00 | 55.00 | 85.4% | 0 | 2 |
| 2 | 859 | 72.7% | 3.20 | 7.90 | 507.50 | – | – | – | – | – |
| 195 | 16 | 75.6% | 3.80 | 7.80 | 510.00 | 51.00 | 58.60 | 84.4% | 7 | 60 |
| 32 | 5 | 79.5% | 4.30 | 7.00 | 515.00 | 55.00 | 63.00 | 85.4% | 0 | 3 |
| 0 | 1 | 81.5% | 4.40 | 6.70 | 517.50 | – | – | – | – | – |
| 313 | 35 | 79.5% | 3.60 | 6.00 | 520.00 | 59.00 | 66.90 | 84.4% | 5 | 53 |
| 0 | 64 | 79.5% | 3.30 | 5.20 | 525.00 | – | – | – | – | – |
| 0 | 1 | 81.5% | 2.90 | 5.40 | 527.50 | – | – | – | – | – |
| 286 | 19 | 79.5% | 2.90 | 4.40 | 530.00 | 68.00 | 75.60 | 85.4% | 12 | 45 |
| 0 | 3 | 81.5% | 2.90 | 4.20 | 532.50 | – | – | – | – | – |
| 0 | 35 | 88.3% | 2.30 | 6.50 | 535.00 | – | – | – | – | – |
| 0 | 2 | 84.4% | 2.45 | 4.60 | 537.50 | – | – | – | – | – |
| 111 | 76 | 73.7% | 0.70 | 3.20 | 540.00 | 77.00 | 85.00 | 88.3% | 2 | 29 |
| 391 | 34 | 77.6% | 0.05 | 3.40 | 550.00 | 87.00 | 94.00 | 91.2% | 1 | 57 |
| 1 | 12 | 90.3% | 0.10 | 5.20 | 555.00 | – | – | – | – | – |
| 0 | 27 | 94.2% | 0.75 | 5.20 | 557.50 | – | – | – | – | – |
| 137 | 31 | 75.6% | 0.05 | 2.05 | 560.00 | 96.00 | 104.00 | 94.2% | 0 | 123 |
| 485 | 63 | 79.5% | 0.25 | 1.60 | 570.00 | 103.00 | 113.80 | 83.4% | 0 | 47 |
| 82 | 8 | 82.5% | 0.40 | 1.15 | 580.00 | 112.00 | 122.60 | 62.0% | 0 | 55 |
| 54 | 0 | 52.2% | 0.00 | 0.90 | 590.00 | 122.00 | 133.20 | 78.6% | 0 | 61 |
| 430 | 39 | 92.2% | 0.05 | 1.50 | 600.00 | 132.00 | 143.00 | 80.5% | 0 | 13 |
| 257 | 0 | 100.0% | 0.15 | 1.75 | 610.00 | – | – | – | – | – |
| 157 | 10 | 62.0% | 0.00 | 0.40 | 620.00 | 152.00 | 162.90 | 87.3% | 0 | 36 |
| 170 | 0 | 64.9% | 0.00 | 1.60 | 630.00 | 162.00 | 172.90 | 91.2% | 0 | 9 |
| 381 | 0 | 68.8% | 0.00 | 2.00 | 640.00 | – | – | – | – | – |
| 573 | 9 | 71.7% | 0.00 | 1.00 | 650.00 | – | – | – | – | – |
| 54 | 1 | 74.7% | 0.00 | 2.25 | 660.00 | – | – | – | – | – |
| 62 | 0 | 77.6% | 0.00 | 4.80 | 670.00 | – | – | – | – | – |
| 81 | 0 | 79.5% | 0.00 | 0.25 | 680.00 | – | – | – | – | – |
| 40 | 0 | 82.5% | 0.00 | 4.80 | 690.00 | – | – | – | – | – |
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。