| Call(買權) | Strike | Put(賣權) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | 量 | IV | 買價 | 賣價 | 履約價 | 買價 | 賣價 | IV | 量 | OI |
| 1 | 0 | 233.7% | 381.70 | 394.20 | 400.00 | 0.05 | 0.10 | 159.5% | 8 | 93 |
| 2 | 0 | 169.3% | 371.50 | 381.10 | 410.00 | 0.00 | 4.30 | 130.3% | 0 | 16 |
| 4 | 0 | 212.2% | 361.50 | 373.80 | 420.00 | 0.00 | 4.30 | 125.4% | 0 | 74 |
| 3 | 0 | 199.5% | 351.60 | 363.20 | 430.00 | 0.00 | 1.95 | 120.5% | 2 | 13 |
| 7 | 0 | 193.7% | 341.70 | 353.20 | 440.00 | 0.00 | 2.15 | 116.6% | 0 | 32 |
| 5 | 1 | 169.3% | 329.80 | 343.80 | 450.00 | 0.00 | 0.90 | 112.7% | 31 | 136 |
| 5 | 0 | 180.0% | 321.60 | 333.30 | 460.00 | 0.00 | 1.00 | 107.8% | 0 | 68 |
| 5 | 0 | 179.0% | 311.80 | 323.70 | 470.00 | 0.00 | 1.10 | 103.9% | 0 | 66 |
| 7 | 0 | 174.2% | 301.90 | 313.70 | 480.00 | 0.05 | 1.50 | 154.7% | 10 | 327 |
| 3 | 0 | 1.5% | 287.80 | 304.00 | 490.00 | 0.10 | 0.90 | 140.0% | 3 | 128 |
| – | – | – | – | – | 492.50 | 0.00 | 4.40 | 95.1% | 0 | 1 |
| 29 | 2 | 134.2% | 281.90 | 291.40 | 500.00 | 0.05 | 0.40 | 122.5% | 76 | 581 |
| 29 | 0 | 1.5% | 268.60 | 281.40 | 510.00 | 0.05 | 1.20 | 133.2% | 4 | 97 |
| – | – | – | – | – | 515.00 | 0.00 | 1.45 | 86.4% | 28 | 10 |
| – | – | – | – | – | 517.50 | 0.00 | 2.50 | 85.4% | 56 | 0 |
| 17 | 0 | 1.5% | 260.40 | 271.60 | 520.00 | 0.00 | 1.00 | 84.4% | 65 | 77 |
| – | – | – | – | – | 522.50 | 0.00 | 1.30 | 83.4% | 8 | 0 |
| – | – | – | – | – | 525.00 | 0.00 | 1.80 | 82.5% | 34 | 0 |
| – | – | – | – | – | 527.50 | 0.00 | 2.80 | 81.5% | 37 | 0 |
| 26 | 2 | 149.8% | 251.90 | 264.70 | 530.00 | 0.05 | 2.15 | 134.2% | 4 | 406 |
| 13 | 0 | 125.4% | 249.70 | 259.20 | 532.50 | 0.00 | 2.00 | 79.5% | 1 | 1 |
| – | – | – | – | – | 535.00 | 0.00 | 1.90 | 79.5% | 26 | 0 |
| – | – | – | – | – | 537.50 | 0.00 | 3.30 | 78.6% | 63 | 0 |
| 50 | 0 | 127.3% | 242.20 | 252.30 | 540.00 | 0.05 | 0.90 | 113.7% | 28 | 132 |
| – | – | – | – | – | 545.00 | 0.00 | 4.70 | 75.6% | 7 | 0 |
| 1 | 0 | 135.1% | 234.90 | 246.20 | 547.50 | 0.00 | 2.35 | 74.7% | 18 | 0 |
| 63 | 1 | 128.3% | 231.60 | 243.70 | 550.00 | 0.50 | 1.00 | 115.6% | 358 | 351 |
| – | – | – | – | – | 552.50 | 0.45 | 1.25 | 116.6% | 16 | 3 |
| – | – | – | – | – | 555.00 | 0.00 | 1.80 | 71.7% | 3 | 1 |
| 1 | 0 | 119.5% | 225.10 | 234.60 | 557.50 | 0.05 | 5.00 | 137.1% | 4 | 0 |
| 40 | 0 | 117.6% | 220.80 | 233.90 | 560.00 | 0.60 | 1.70 | 118.6% | 27 | 827 |
| – | – | – | – | – | 562.50 | 0.00 | 2.25 | 69.8% | 4 | 0 |
| – | – | – | – | – | 565.00 | 0.00 | 4.00 | 68.8% | 13 | 0 |
| – | – | – | – | – | 567.50 | 0.00 | 2.70 | 67.8% | 1 | 0 |
| 13 | 0 | 127.3% | 212.90 | 224.10 | 570.00 | 0.80 | 1.80 | 115.6% | 48 | 273 |
| – | – | – | – | – | 572.50 | 0.00 | 4.00 | 65.9% | 3 | 0 |
| – | – | – | – | – | 575.00 | 0.00 | 4.80 | 64.9% | 2 | 1 |
| – | – | – | – | – | 577.50 | 0.15 | 4.10 | 121.5% | 1 | 0 |
| 28 | 0 | 112.7% | 202.80 | 212.70 | 580.00 | 0.90 | 1.50 | 108.8% | 36 | 159 |
| – | – | – | – | – | 582.50 | 0.05 | 5.00 | 122.5% | 3 | 14 |
| – | – | – | – | – | 585.00 | 0.00 | 3.60 | 62.0% | 5 | 51 |
| – | – | – | – | – | 587.50 | 0.85 | 3.50 | 116.6% | 13 | 0 |
| 23 | 0 | 112.7% | 193.40 | 203.00 | 590.00 | 1.30 | 3.30 | 116.6% | 29 | 187 |
| 1 | 0 | 110.8% | 190.70 | 200.60 | 592.50 | 1.00 | 3.20 | 112.7% | 7 | 0 |
| – | – | – | – | – | 595.00 | 0.80 | 3.90 | 113.7% | 16 | 2 |
| – | – | – | – | – | 597.50 | 0.00 | 3.60 | 58.1% | 4 | 0 |
| 101 | 6 | 110.8% | 183.70 | 193.40 | 600.00 | 1.90 | 2.50 | 109.8% | 273 | 1,409 |
| – | – | – | – | – | 605.00 | 0.50 | 4.20 | 107.8% | 58 | 0 |
| 11 | 0 | 115.6% | 174.30 | 185.50 | 610.00 | 2.05 | 3.00 | 106.9% | 30 | 293 |
| – | – | – | – | – | 615.00 | 1.65 | 6.50 | 115.6% | 0 | 1 |
| – | – | – | – | – | 617.50 | 2.30 | 4.40 | 109.8% | 2 | 0 |
| 30 | 5 | 107.8% | 164.80 | 174.40 | 620.00 | 2.45 | 4.50 | 108.8% | 137 | 207 |
| – | – | – | – | – | 622.50 | 0.60 | 4.70 | 101.0% | 0 | 1 |
| – | – | – | – | – | 625.00 | 0.75 | 4.80 | 101.0% | 9 | 0 |
| 37 | 6 | 106.9% | 155.40 | 165.20 | 630.00 | 1.10 | 5.00 | 100.0% | 13 | 328 |
| – | – | – | – | – | 635.00 | 2.50 | 4.80 | 101.0% | 0 | 4 |
| 17 | 2 | 106.9% | 146.50 | 156.10 | 640.00 | 3.40 | 6.10 | 104.9% | 29 | 279 |
| – | – | – | – | – | 642.50 | 3.60 | 6.00 | 103.9% | 2 | 1 |
| – | – | – | – | – | 645.00 | 3.60 | 6.10 | 102.9% | 4 | 0 |
| 33 | 8 | 104.9% | 137.40 | 147.10 | 650.00 | 4.10 | 7.30 | 103.9% | 187 | 674 |
| – | – | – | – | – | 655.00 | 4.50 | 8.50 | 104.9% | 0 | 1 |
| – | – | – | – | – | 657.50 | 6.30 | 8.70 | 107.8% | 1 | 0 |
| 62 | 5 | 103.9% | 128.40 | 138.10 | 660.00 | 6.20 | 8.20 | 104.9% | 44 | 221 |
| 1 | 0 | 101.0% | 125.20 | 135.90 | 662.50 | – | – | – | – | – |
| 0 | 2 | 102.9% | 124.10 | 133.60 | 665.00 | 6.80 | 8.30 | 102.9% | 1 | 7 |
| – | – | – | – | – | 667.50 | 6.90 | 9.50 | 103.9% | 0 | 1 |
| 126 | 10 | 102.9% | 119.80 | 129.40 | 670.00 | 7.40 | 8.90 | 102.0% | 21 | 215 |
| 1 | 3 | 102.0% | 115.50 | 125.00 | 675.00 | 7.80 | 11.00 | 103.9% | 25 | 3 |
| 2 | 0 | 103.9% | 113.30 | 124.20 | 677.50 | 8.50 | 9.90 | 101.0% | 0 | 3 |
| 19 | 1 | 101.0% | 111.00 | 120.90 | 680.00 | 8.40 | 11.00 | 101.0% | 43 | 586 |
| 1 | 0 | 102.9% | 109.30 | 119.60 | 682.50 | 8.40 | 10.90 | 100.0% | 1 | 2 |
| – | – | – | – | – | 685.00 | 8.30 | 14.00 | 102.9% | 12 | 0 |
| – | – | – | – | – | 687.50 | 8.80 | 13.00 | 101.0% | 0 | 2 |
| 25 | 0 | 101.0% | 103.00 | 112.80 | 690.00 | 9.60 | 12.30 | 99.0% | 32 | 487 |
| – | – | – | – | – | 692.50 | 9.60 | 13.60 | 99.0% | 4 | 5 |
| 1 | 0 | 100.0% | 99.00 | 108.50 | 695.00 | 10.00 | 14.00 | 99.0% | 19 | 3 |
| 7 | 1 | 102.9% | 98.30 | 106.80 | 697.50 | 10.90 | 14.90 | 100.0% | 5 | 1 |
| 154 | 21 | 100.0% | 95.90 | 103.90 | 700.00 | 12.60 | 14.00 | 99.0% | 413 | 975 |
| 1 | 1 | 101.0% | 93.90 | 102.90 | 702.50 | 11.80 | 15.90 | 99.0% | 1 | 1 |
| 236 | 2 | 102.9% | 92.90 | 101.00 | 705.00 | 12.10 | 16.50 | 99.0% | 3 | 7 |
| 5 | 0 | 100.0% | 89.90 | 98.80 | 707.50 | 12.70 | 17.00 | 98.1% | 2 | 0 |
| 44 | 4 | 102.9% | 89.70 | 96.90 | 710.00 | 13.90 | 16.70 | 98.1% | 251 | 231 |
| 1 | 0 | 100.0% | 86.00 | 95.30 | 712.50 | 13.90 | 17.90 | 98.1% | 3 | 12 |
| 1 | 27 | 100.0% | 84.20 | 93.40 | 715.00 | 15.20 | 18.80 | 99.0% | 5 | 2 |
| – | – | – | – | – | 717.50 | 15.20 | 18.60 | 96.1% | 0 | 1 |
| 35 | 8 | 102.0% | 82.30 | 89.50 | 720.00 | 17.20 | 19.40 | 98.1% | 159 | 240 |
| – | – | – | – | – | 722.50 | 18.60 | 21.00 | 100.0% | 1 | 0 |
| 7 | 1 | 98.1% | 76.40 | 85.90 | 725.00 | 17.80 | 20.60 | 97.1% | 0 | 6 |
| 1 | 0 | 100.0% | 75.60 | 84.20 | 727.50 | 17.00 | 21.80 | 95.1% | 0 | 2 |
| 264 | 20 | 97.1% | 74.90 | 80.00 | 730.00 | 18.70 | 23.30 | 97.1% | 78 | 404 |
| 4 | 0 | 99.0% | 72.30 | 80.70 | 732.50 | 19.40 | 23.00 | 96.1% | 7 | 5 |
| 6 | 0 | 98.1% | 69.50 | 78.90 | 735.00 | 19.80 | 23.90 | 95.1% | 27 | 0 |
| – | – | – | – | – | 737.50 | 19.60 | 24.80 | 94.2% | 1 | 0 |
| 80 | 9 | 98.1% | 69.00 | 73.10 | 740.00 | 22.00 | 26.60 | 97.1% | 47 | 171 |
| 0 | 8 | 94.2% | 64.50 | 71.30 | 742.50 | 21.70 | 26.60 | 94.2% | 1 | 0 |
| 2 | 1 | 96.1% | 64.90 | 69.70 | 745.00 | 23.70 | 27.30 | 95.1% | 13 | 2 |
| 0 | 6 | 96.1% | 63.40 | 68.10 | 747.50 | 24.10 | 29.90 | 97.1% | 0 | 1 |
| 161 | 52 | 96.1% | 62.00 | 65.90 | 750.00 | 26.00 | 29.10 | 96.1% | 67 | 414 |
| 0 | 6 | 96.1% | 58.60 | 63.90 | 755.00 | 27.40 | 31.00 | 95.1% | 6 | 0 |
| 44 | 6 | 95.1% | 56.30 | 59.40 | 760.00 | 29.60 | 34.20 | 96.1% | 40 | 168 |
| 0 | 17 | 95.1% | 52.60 | 57.10 | 765.00 | 31.70 | 36.40 | 96.1% | 8 | 3 |
| 122 | 64 | 98.1% | 50.20 | 57.50 | 770.00 | 33.20 | 38.70 | 95.1% | 25 | 379 |
| 37 | 8 | 97.1% | 47.10 | 53.90 | 775.00 | 36.20 | 40.90 | 95.1% | 9 | 33 |
| 72 | 64 | 95.1% | 44.90 | 49.50 | 780.00 | 37.40 | 42.70 | 93.2% | 37 | 202 |
| 12 | 24 | 94.2% | 43.00 | 46.00 | 785.00 | 41.90 | 45.50 | 96.1% | 21 | 62 |
| 74 | 28 | 95.1% | 39.50 | 45.30 | 790.00 | 45.00 | 46.90 | 95.1% | 62 | 212 |
| 91 | 45 | 95.1% | 37.50 | 43.10 | 795.00 | 46.60 | 50.40 | 94.2% | 32 | 29 |
| 342 | 276 | 94.2% | 35.40 | 39.50 | 800.00 | 49.70 | 54.40 | 96.1% | 102 | 2,103 |
| 37 | 18 | 96.1% | 34.00 | 38.50 | 805.00 | 52.40 | 57.00 | 95.1% | 5 | 28 |
| 90 | 9 | 96.1% | 31.90 | 36.70 | 810.00 | 53.90 | 59.30 | 93.2% | 5 | 182 |
| 30 | 11 | 96.1% | 29.70 | 34.90 | 815.00 | 55.80 | 62.50 | 92.2% | 1 | 32 |
| 729 | 77 | 95.1% | 28.30 | 31.90 | 820.00 | 61.40 | 65.50 | 94.2% | 83 | 207 |
| 32 | 22 | 94.2% | 26.90 | 29.00 | 825.00 | 64.10 | 68.20 | 93.2% | 2 | 21 |
| 303 | 49 | 95.1% | 25.00 | 28.80 | 830.00 | 67.90 | 72.10 | 94.2% | 6 | 176 |
| 31 | 14 | 93.2% | 23.10 | 25.80 | 835.00 | 71.00 | 75.50 | 94.2% | 12 | 25 |
| 141 | 80 | 93.2% | 21.50 | 24.50 | 840.00 | 74.40 | 81.30 | 96.1% | 6 | 201 |
| 59 | 1 | 93.2% | 20.40 | 22.80 | 845.00 | 77.50 | 85.20 | 96.1% | 0 | 36 |
| 401 | 540 | 93.2% | 19.10 | 21.40 | 850.00 | 81.90 | 86.40 | 94.2% | 2 | 3,554 |
| 17 | 50 | 95.1% | 18.20 | 21.40 | 855.00 | 85.20 | 92.20 | 96.1% | 5 | 268 |
| 159 | 208 | 95.1% | 16.70 | 20.40 | 860.00 | 86.80 | 96.20 | 94.2% | 14 | 258 |
| 17 | 11 | 95.1% | 15.50 | 19.30 | 865.00 | 90.50 | 100.10 | 94.2% | 1 | 8 |
| 722 | 298 | 94.2% | 14.80 | 17.00 | 870.00 | 94.70 | 104.10 | 94.2% | 3 | 239 |
| 78 | 73 | 95.1% | 13.30 | 17.10 | 875.00 | 98.70 | 107.20 | 93.2% | 0 | 3 |
| 693 | 68 | 94.2% | 13.00 | 14.50 | 880.00 | 102.50 | 113.00 | 95.1% | 6 | 548 |
| 42 | 37 | 96.1% | 11.80 | 15.10 | 885.00 | 106.70 | 116.20 | 94.2% | 6 | 462 |
| 177 | 50 | 96.1% | 11.10 | 14.20 | 890.00 | 110.80 | 120.40 | 94.2% | 1 | 126 |
| 291 | 17 | 96.1% | 10.40 | 13.40 | 895.00 | 115.10 | 125.60 | 96.1% | 0 | 18 |
| 1,891 | 2,700 | 99.0% | 10.50 | 13.00 | 900.00 | 119.60 | 129.00 | 95.1% | 10 | 327 |
| 21 | 6 | 96.1% | 8.50 | 12.00 | 905.00 | 123.70 | 133.30 | 95.1% | 0 | 5 |
| 90 | 53 | 97.1% | 8.30 | 11.30 | 910.00 | 128.00 | 137.70 | 95.1% | 0 | 77 |
| 20 | 14 | 97.1% | 7.90 | 10.40 | 915.00 | 132.50 | 142.90 | 97.1% | 0 | 3 |
| 311 | 51 | 97.1% | 6.70 | 10.10 | 920.00 | 136.90 | 146.60 | 96.1% | 1 | 146 |
| 37 | 7 | 97.1% | 6.40 | 9.30 | 925.00 | 141.80 | 151.00 | 97.1% | 0 | 1 |
| 166 | 40 | 98.1% | 6.10 | 9.00 | 930.00 | 146.00 | 155.50 | 97.1% | 1 | 68 |
| 17 | 10 | 97.1% | 5.40 | 8.40 | 935.00 | 150.60 | 160.20 | 97.1% | 0 | 1 |
| 511 | 10 | 97.1% | 4.80 | 8.00 | 940.00 | 155.10 | 164.60 | 97.1% | 1 | 28 |
| 26 | 9 | 98.1% | 4.60 | 7.60 | 945.00 | – | – | – | – | – |
| 515 | 1,259 | 99.0% | 4.70 | 7.10 | 950.00 | 162.40 | 172.80 | 90.3% | 81 | 97 |
| 11 | 258 | 98.1% | 3.70 | 6.80 | 955.00 | – | – | – | – | – |
| 129 | 32 | 99.0% | 3.80 | 6.30 | 960.00 | 173.60 | 183.20 | 98.1% | 0 | 43 |
| 164 | 15 | 99.0% | 3.00 | 5.80 | 970.00 | 183.00 | 192.70 | 99.0% | 1 | 32 |
| 105 | 18 | 99.0% | 2.40 | 5.20 | 980.00 | 192.50 | 202.10 | 100.0% | 0 | 19 |
| 62 | 3 | 99.0% | 1.60 | 4.90 | 990.00 | 201.60 | 211.40 | 98.1% | 0 | 176 |
| 1,868 | 191 | 100.0% | 2.10 | 3.60 | 1000.00 | 211.70 | 221.30 | 101.0% | 1 | 407 |
| 90 | 64 | 109.8% | 1.20 | 6.50 | 1010.00 | 221.30 | 231.00 | 102.0% | 1 | 38 |
| 117 | 14 | 99.0% | 0.90 | 3.20 | 1020.00 | 228.30 | 240.50 | 87.3% | 0 | 24 |
| 33 | 6 | 109.8% | 1.50 | 4.40 | 1030.00 | 240.20 | 250.30 | 100.0% | 0 | 19 |
| 238 | 16 | 57.1% | 0.00 | 3.50 | 1040.00 | 250.60 | 260.10 | 103.9% | 0 | 8 |
| 595 | 22 | 101.0% | 0.05 | 2.75 | 1050.00 | 257.30 | 269.70 | 72.7% | 1 | 9 |
| 61 | 4 | 115.6% | 0.50 | 4.60 | 1060.00 | 270.20 | 282.90 | 120.5% | 0 | 8 |
| 82 | 0 | 122.5% | 0.80 | 5.40 | 1070.00 | 280.00 | 289.50 | 105.9% | 0 | 2 |
| 56 | 0 | 121.5% | 0.05 | 5.20 | 1080.00 | 287.90 | 303.40 | 118.6% | 0 | 3 |
| 163 | 0 | 125.4% | 0.05 | 5.30 | 1090.00 | 299.80 | 313.40 | 129.3% | 0 | 2 |
| 396 | 73 | 104.9% | 0.10 | 1.50 | 1100.00 | 309.70 | 319.20 | 109.8% | 0 | 34 |
| 53 | 10 | 109.8% | 0.70 | 1.15 | 1110.00 | – | – | – | – | – |
| 34 | 2 | 70.8% | 0.00 | 4.80 | 1120.00 | 329.50 | 341.50 | 128.3% | 0 | 1 |
| 25 | 0 | 72.7% | 0.00 | 4.80 | 1130.00 | – | – | – | – | – |
| 25 | 0 | 74.7% | 0.00 | 4.80 | 1140.00 | – | – | – | – | – |
| 183 | 8 | 115.6% | 0.50 | 1.00 | 1150.00 | – | – | – | – | – |
| 25 | 1 | 77.6% | 0.00 | 2.55 | 1160.00 | – | – | – | – | – |
| 37 | 0 | 79.5% | 0.00 | 4.60 | 1170.00 | – | – | – | – | – |
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。