登入免費註冊

期權 · DELL

資料日期 2026-07-09

Put/Call 量比

0.64

call 主導 · 情緒偏多

Put/Call OI 比

0.47

累積部位情緒

近月 ATM 隱含波動率

84.4%

市場預期波動

合約 / 到期

1,162

11 個到期日

Call(買權)					Strike	Put(賣權)
OI	量	IV	買價	賣價	履約價	買價	賣價	IV	量	OI
900	8	206.4%	219.55	222.20	230.00	0.00	0.10	140.0%	0	438
979	1	167.3%	208.90	212.20	240.00	0.01	0.32	171.2%	59	1,115
515	1	169.3%	199.35	202.00	250.00	0.02	0.19	151.7%	472	2,177
313	0	165.4%	189.30	192.25	260.00	0.01	0.05	126.4%	26	1,499
211	2	155.6%	179.35	182.25	270.00	0.03	0.04	121.5%	173	510
390	4	153.7%	169.65	172.30	280.00	0.05	0.09	119.5%	35	2,011
438	3	125.4%	158.95	162.35	290.00	0.07	0.10	114.7%	46	891
629	6	129.3%	149.40	152.35	300.00	0.10	0.24	114.7%	541	1,182
–	–	–	–	–	305.00	0.01	0.15	101.0%	8	0
–	–	–	–	–	307.50	0.07	0.57	117.6%	9	0
464	0	116.6%	139.20	142.45	310.00	0.18	0.28	110.8%	256	931
8	0	119.5%	136.90	139.95	312.50	0.09	0.62	114.7%	1	0
–	–	–	–	–	315.00	0.04	0.73	113.7%	5	5
–	–	–	–	–	317.50	0.04	0.56	107.8%	6	1
307	33	112.7%	129.35	132.55	320.00	0.20	0.31	103.9%	363	3,447
–	–	–	–	–	322.50	0.06	0.58	104.9%	12	3
–	–	–	–	–	325.00	0.06	0.88	108.8%	41	108
–	–	–	–	–	327.50	0.03	0.90	105.9%	1	6
486	3	115.6%	119.85	122.90	330.00	0.35	0.44	101.0%	384	877
–	–	–	–	–	332.50	0.18	1.01	105.9%	17	0
1	0	102.0%	114.15	117.95	335.00	0.25	0.98	103.9%	10	14
0	1	108.8%	112.40	115.35	337.50	0.25	1.10	102.9%	19	3
213	2	106.9%	109.95	112.85	340.00	0.50	0.65	98.1%	305	598
1	1	106.9%	107.65	110.40	342.50	0.31	1.23	101.0%	7	3
14	0	106.9%	105.10	108.25	345.00	0.60	0.85	98.1%	80	267
5	0	101.0%	102.35	105.60	347.50	0.45	1.17	97.1%	41	23
1,146	37	98.1%	99.65	103.20	350.00	0.82	0.90	96.1%	1,490	1,607
–	–	–	–	–	352.50	0.79	1.00	95.1%	39	0
25	0	100.0%	95.10	98.55	355.00	0.94	1.12	95.1%	89	187
–	–	–	–	–	357.50	0.88	1.50	95.1%	16	10
107	47	99.0%	90.65	93.60	360.00	1.15	1.47	95.1%	371	829
1	2	98.1%	88.30	91.20	362.50	1.25	1.63	94.2%	3	1
10	0	95.1%	85.25	89.10	365.00	1.50	1.71	94.2%	46	210
0	1	97.1%	83.65	86.55	367.50	1.55	1.94	93.2%	7	47
545	23	98.1%	81.55	84.25	370.00	1.79	2.00	93.2%	387	774
–	–	–	–	–	372.50	1.90	2.28	92.2%	14	3
39	2	94.2%	76.35	79.65	375.00	2.10	2.48	92.2%	143	484
–	–	–	–	–	377.50	2.30	2.83	92.2%	8	8
232	70	92.2%	71.75	75.10	380.00	2.60	2.89	91.2%	269	913
–	–	–	–	–	382.50	2.82	3.30	91.2%	5	3
29	1	90.3%	67.10	70.60	385.00	3.10	3.35	90.3%	188	475
–	–	–	–	–	387.50	3.30	3.90	90.3%	23	3
310	51	88.3%	62.90	65.70	390.00	3.50	4.00	88.3%	254	696
1	0	91.2%	60.85	64.20	392.50	3.75	4.50	88.3%	16	24
114	16	89.3%	58.50	61.90	395.00	4.15	4.80	88.3%	130	298
12	14	91.2%	57.30	59.75	397.50	4.50	5.35	88.3%	25	35
1,340	79	92.2%	55.25	57.90	400.00	5.05	5.50	87.3%	332	1,939
6	6	89.3%	52.70	55.60	402.50	5.35	6.05	86.4%	13	4
140	13	88.3%	50.65	53.55	405.00	5.85	6.75	87.3%	23	448
9	0	88.3%	48.50	51.85	407.50	6.30	7.50	87.3%	10	14
752	57	89.3%	47.25	49.50	410.00	7.10	7.90	87.3%	149	451
191	3	87.3%	44.55	47.85	412.50	7.65	8.75	87.3%	39	285
700	56	89.3%	43.60	46.10	415.00	8.25	9.05	86.4%	68	171
771	30	89.3%	41.70	44.40	417.50	8.90	9.65	85.4%	70	76
1,612	187	85.4%	39.65	41.50	420.00	9.70	10.60	86.4%	600	645
149	19	86.4%	38.05	40.10	422.50	10.15	11.10	84.4%	24	41
462	170	85.4%	36.55	37.80	425.00	11.05	12.10	85.4%	41	294
73	14	84.4%	34.30	36.45	427.50	11.85	13.05	85.4%	41	233
948	206	85.4%	32.90	34.80	430.00	13.15	13.75	85.4%	179	456
120	38	84.4%	31.00	33.30	432.50	13.50	14.90	84.4%	19	123
327	148	85.4%	30.10	31.70	435.00	14.60	15.70	84.4%	73	123
73	29	84.4%	28.10	30.20	437.50	15.60	16.75	84.4%	7	30
1,086	443	84.4%	26.75	28.70	440.00	16.90	18.05	85.4%	95	561
333	55	83.4%	25.25	27.40	442.50	17.75	18.95	84.4%	21	20
270	323	84.4%	24.25	25.95	445.00	18.90	20.10	84.4%	122	61
89	55	83.4%	22.70	24.75	447.50	20.15	21.35	84.4%	60	12
2,987	1,733	84.4%	21.95	23.50	450.00	21.35	22.55	83.4%	244	596
73	292	84.4%	20.85	22.35	452.50	22.75	24.00	84.4%	212	28
127	592	83.4%	19.10	21.20	455.00	24.15	25.50	84.4%	96	11
54	173	83.4%	18.05	20.05	457.50	25.40	27.50	85.4%	136	13
1,537	1,618	85.4%	17.85	18.95	460.00	27.00	27.95	83.4%	91	172
11	31	84.4%	16.30	18.00	462.50	28.30	29.65	83.4%	2	7
111	276	83.4%	15.35	16.95	465.00	29.90	31.10	83.4%	2	176
17	28	83.4%	14.45	16.00	467.50	31.40	32.75	83.4%	3	0
1,561	1,113	84.4%	13.95	15.15	470.00	33.10	35.25	85.4%	27	96
28	39	84.4%	13.20	14.30	472.50	34.65	36.85	85.4%	0	6
228	239	84.4%	12.40	13.55	475.00	36.35	37.90	83.4%	8	16
12	74	84.4%	11.55	12.80	477.50	38.20	40.15	85.4%	0	6
359	486	84.4%	10.90	12.00	480.00	39.85	41.30	83.4%	18	74
4	43	84.4%	10.05	11.40	482.50	41.80	43.55	84.4%	0	1
174	112	83.4%	9.35	10.35	485.00	43.35	45.75	85.4%	0	6
19	14	84.4%	8.85	10.05	487.50	44.65	47.10	82.5%	9	0
690	224	84.4%	8.45	8.95	490.00	46.55	49.60	84.4%	21	19
1	121	84.4%	7.85	8.80	492.50	48.55	51.55	84.4%	1	2
125	120	84.4%	7.15	8.25	495.00	50.45	52.50	81.5%	1	0
14	30	84.4%	6.75	7.75	497.50	52.40	55.45	83.4%	0	3
5,046	2,820	84.4%	6.40	6.95	500.00	54.45	57.45	83.4%	2	31
7	130	84.4%	5.85	6.80	502.50	56.55	59.55	83.4%	1	5
406	181	85.4%	5.55	6.35	505.00	58.60	61.60	83.4%	0	1
10	40	84.4%	5.00	6.00	507.50	60.70	63.70	83.4%	1	0
188	197	85.4%	4.70	5.60	510.00	62.60	65.85	83.4%	1	62
29	40	84.4%	4.30	5.25	512.50	65.15	68.00	84.4%	0	1
220	29	85.4%	4.15	4.90	515.00	66.95	70.15	83.4%	3	3
2	9	85.4%	3.80	4.60	517.50	69.20	72.35	83.4%	0	1
2,073	421	85.4%	3.75	4.15	520.00	71.60	74.55	84.4%	0	9
7	9	85.4%	3.35	4.05	522.50	73.65	76.75	83.4%	1	0
66	70	85.4%	3.05	3.75	525.00	75.90	79.00	83.4%	1	0
7	8	85.4%	2.93	3.35	527.50	78.35	82.00	86.4%	0	5
1,029	631	85.4%	2.69	3.15	530.00	80.45	84.20	86.4%	1	4
3	26	86.4%	2.54	3.10	532.50	–	–	–	–	–
24	22	85.4%	2.37	2.70	535.00	85.40	88.40	86.4%	1	0
84	5	85.4%	2.16	2.54	537.50	–	–	–	–	–
192	92	85.4%	2.00	2.35	540.00	89.80	93.05	84.4%	0	9
0	7	86.4%	1.83	2.21	542.50	92.15	95.40	85.4%	1	0
36	18	86.4%	1.69	2.06	545.00	94.45	98.20	87.3%	0	1
1	7	86.4%	1.55	1.92	547.50	96.90	100.10	85.4%	1	0
2,352	634	86.4%	1.52	1.70	550.00	99.25	102.50	85.4%	1	97
294	126	86.4%	1.10	1.30	560.00	108.85	112.10	85.4%	0	3
230	44	90.3%	0.77	1.38	570.00	118.55	122.50	92.2%	0	3
252	30	92.2%	0.55	1.23	580.00	128.35	132.00	92.2%	0	6
191	12	92.2%	0.25	1.02	590.00	138.20	141.95	95.1%	0	1
6,643	1,208	90.3%	0.34	0.45	600.00	148.10	152.00	99.0%	1	1
542	9	92.2%	0.08	0.55	610.00	158.10	161.90	102.9%	0	1
122	21	86.4%	0.05	0.24	620.00	–	–	–	–	–
121	66	100.0%	0.02	0.62	630.00	–	–	–	–	–
194	8	102.0%	0.01	0.53	640.00	–	–	–	–	–
217	64	104.9%	0.01	0.50	650.00	–	–	–	–	–
93	34	95.1%	0.01	0.15	660.00	–	–	–	–	–
247	565	107.8%	0.01	0.37	670.00	218.10	221.00	114.7%	2	0

點上方鏈表的 call 或 put 看它的歷史走勢。

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。