| Call(買權) | Strike | Put(賣權) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | 量 | IV | 買價 | 賣價 | 履約價 | 買價 | 賣價 | IV | 量 | OI |
| – | – | – | – | – | 610.00 | 0.00 | 0.01 | 377.1% | 13 | 124 |
| – | – | – | – | – | 620.00 | 0.00 | 0.01 | 369.3% | 5 | 238 |
| – | – | – | – | – | 630.00 | 0.00 | 0.01 | 360.5% | 5 | 246 |
| – | – | – | – | – | 640.00 | 0.00 | 0.01 | 352.7% | 0 | 261 |
| – | – | – | – | – | 650.00 | 0.00 | 0.01 | 343.9% | 0 | 374 |
| – | – | – | – | – | 660.00 | 0.00 | 0.01 | 336.1% | 0 | 218 |
| – | – | – | – | – | 670.00 | 0.00 | 0.01 | 328.3% | 55 | 510 |
| – | – | – | – | – | 680.00 | 0.00 | 0.01 | 320.5% | 5 | 129 |
| – | – | – | – | – | 690.00 | 0.00 | 0.01 | 312.7% | 10 | 185 |
| – | – | – | – | – | 700.00 | 0.00 | 0.01 | 304.9% | 4 | 690 |
| – | – | – | – | – | 710.00 | 0.00 | 0.01 | 298.1% | 15 | 457 |
| – | – | – | – | – | 720.00 | 0.00 | 0.01 | 290.3% | 138 | 611 |
| – | – | – | – | – | 730.00 | 0.00 | 0.03 | 283.4% | 0 | 723 |
| – | – | – | – | – | 740.00 | 0.00 | 0.20 | 275.6% | 2 | 431 |
| – | – | – | – | – | 750.00 | 0.00 | 0.06 | 268.8% | 4 | 1,546 |
| – | – | – | – | – | 760.00 | 0.00 | 0.25 | 262.0% | 0 | 1,232 |
| – | – | – | – | – | 770.00 | 0.00 | 0.05 | 255.1% | 0 | 478 |
| 2 | 2 | 1.5% | 428.25 | 441.30 | 780.00 | 0.00 | 0.05 | 248.3% | 0 | 430 |
| 2 | 4 | 1.5% | 423.25 | 434.75 | 785.00 | 0.00 | 0.20 | 245.4% | 0 | 2,242 |
| 6 | 4 | 1.5% | 418.25 | 431.30 | 790.00 | 0.00 | 0.09 | 241.5% | 0 | 1,001 |
| 4 | 4 | 1.5% | 413.45 | 426.30 | 795.00 | 0.00 | 0.64 | 238.6% | 0 | 347 |
| 3 | 4 | 1.5% | 408.25 | 421.30 | 800.00 | 0.00 | 0.05 | 234.7% | 7 | 454 |
| 6 | 2 | 1.5% | 403.25 | 416.30 | 805.00 | 0.00 | 0.01 | 231.7% | 0 | 430 |
| 18 | 0 | 1.5% | 398.45 | 409.30 | 810.00 | 0.00 | 0.09 | 228.8% | 0 | 78 |
| 0 | 2 | 1.5% | 393.35 | 406.30 | 815.00 | 0.00 | 0.09 | 224.9% | 0 | 43 |
| 1 | 4 | 1.5% | 388.45 | 401.30 | 820.00 | 0.00 | 0.01 | 222.0% | 0 | 47 |
| 1 | 2 | 1.5% | 383.35 | 396.30 | 825.00 | 0.00 | 0.05 | 219.0% | 3 | 186 |
| – | – | – | – | – | 830.00 | 0.00 | 0.05 | 215.1% | 0 | 76 |
| – | – | – | – | – | 835.00 | 0.00 | 0.11 | 212.2% | 0 | 24 |
| 0 | 2 | 1.5% | 368.25 | 381.30 | 840.00 | 0.00 | 0.05 | 209.3% | 0 | 42 |
| 0 | 6 | 1.5% | 363.40 | 376.35 | 845.00 | 0.00 | 0.09 | 206.4% | 0 | 118 |
| 4 | 4 | 1.5% | 358.25 | 371.35 | 850.00 | 0.00 | 0.05 | 202.5% | 0 | 110 |
| – | – | – | – | – | 855.00 | 0.00 | 0.22 | 199.5% | 0 | 58 |
| – | – | – | – | – | 860.00 | 0.00 | 0.22 | 196.6% | 0 | 68 |
| – | – | – | – | – | 865.00 | 0.00 | 0.22 | 193.7% | 0 | 25 |
| – | – | – | – | – | 870.00 | 0.00 | 0.11 | 190.8% | 0 | 33 |
| – | – | – | – | – | 875.00 | 0.00 | 0.22 | 186.8% | 0 | 24 |
| – | – | – | – | – | 880.00 | 0.00 | 0.01 | 183.9% | 0 | 27 |
| – | – | – | – | – | 885.00 | 0.00 | 0.22 | 181.0% | 0 | 45 |
| – | – | – | – | – | 890.00 | 0.00 | 0.03 | 178.1% | 235 | 30 |
| – | – | – | – | – | 895.00 | 0.00 | 0.22 | 175.1% | 0 | 91 |
| 15 | 0 | 1.5% | 309.95 | 319.30 | 900.00 | 0.00 | 0.01 | 172.2% | 0 | 1,263 |
| – | – | – | – | – | 905.00 | 0.00 | 0.05 | 169.3% | 1 | 332 |
| – | – | – | – | – | 910.00 | 0.00 | 0.01 | 166.4% | 0 | 83 |
| 0 | 2 | 1.5% | 293.30 | 304.85 | 915.00 | 0.01 | 0.02 | 163.4% | 563 | 141 |
| 1 | 4 | 1.5% | 288.30 | 300.40 | 920.00 | 0.00 | 0.05 | 160.5% | 13 | 98 |
| 3 | 4 | 1.5% | 283.40 | 295.95 | 925.00 | 0.01 | 0.05 | 171.2% | 495 | 146 |
| 1 | 4 | 1.5% | 278.30 | 291.35 | 930.00 | 0.00 | 0.05 | 154.7% | 20 | 152 |
| 12 | 3 | 1.5% | 273.30 | 284.40 | 935.00 | 0.00 | 0.05 | 151.7% | 32 | 836 |
| 14 | 1 | 1.5% | 268.50 | 279.40 | 940.00 | 0.01 | 0.05 | 162.5% | 108 | 203 |
| 1 | 0 | 1.5% | 263.50 | 274.90 | 945.00 | 0.00 | 0.08 | 145.9% | 0 | 97 |
| 1 | 0 | 1.5% | 258.50 | 270.05 | 950.00 | 0.00 | 0.05 | 142.9% | 0 | 96 |
| 2 | 0 | 1.5% | 253.50 | 266.85 | 955.00 | 0.00 | 0.69 | 140.0% | 0 | 46 |
| 2 | 0 | 1.5% | 248.30 | 259.90 | 960.00 | 0.01 | 0.09 | 156.6% | 67 | 282 |
| – | – | – | – | – | 965.00 | 0.00 | 2.00 | 135.1% | 237 | 130 |
| 1 | 0 | 1.5% | 238.35 | 250.15 | 970.00 | 0.00 | 0.21 | 132.2% | 101 | 28 |
| 32 | 0 | 1.5% | 233.35 | 245.15 | 975.00 | 0.00 | 4.30 | 129.3% | 52 | 454 |
| 7 | 0 | 1.5% | 228.35 | 241.55 | 980.00 | 0.01 | 0.22 | 157.6% | 110 | 42 |
| 2 | 0 | 1.5% | 223.50 | 238.65 | 985.00 | 0.01 | 0.38 | 163.4% | 116 | 48 |
| 3 | 0 | 1.5% | 218.35 | 231.55 | 990.00 | 0.00 | 1.91 | 120.5% | 121 | 377 |
| 6 | 1 | 1.5% | 213.60 | 225.15 | 995.00 | 0.00 | 1.74 | 117.6% | 10 | 49 |
| 23 | 1 | 1.5% | 210.00 | 219.70 | 1000.00 | 0.01 | 0.50 | 157.6% | 173 | 64 |
| 24 | 0 | 1.5% | 203.60 | 216.00 | 1005.00 | 0.00 | 4.30 | 112.7% | 0 | 17 |
| 8 | 2 | 1.5% | 199.00 | 210.40 | 1010.00 | 0.00 | 0.52 | 109.8% | 3 | 64 |
| 31 | 0 | 1.5% | 194.00 | 205.05 | 1015.00 | 0.01 | 0.25 | 135.1% | 239 | 17 |
| 16 | 0 | 1.5% | 189.00 | 199.50 | 1020.00 | 0.00 | 0.62 | 104.9% | 0 | 49 |
| 40 | 0 | 1.5% | 184.00 | 194.50 | 1025.00 | 0.01 | 0.51 | 140.0% | 4 | 58 |
| 14 | 2 | 1.5% | 179.00 | 191.00 | 1030.00 | 0.01 | 0.38 | 132.2% | 3 | 167 |
| 23 | 0 | 1.5% | 174.00 | 184.50 | 1035.00 | 0.00 | 0.93 | 96.1% | 0 | 118 |
| 24 | 0 | 1.5% | 169.00 | 179.50 | 1040.00 | 0.00 | 0.84 | 94.2% | 0 | 59 |
| 24 | 3 | 1.5% | 164.00 | 176.00 | 1045.00 | 0.00 | 2.56 | 91.2% | 0 | 80 |
| 19 | 2 | 1.5% | 159.00 | 170.20 | 1050.00 | 0.05 | 0.19 | 111.7% | 80 | 175 |
| 23 | 1 | 1.5% | 154.00 | 166.00 | 1055.00 | 0.00 | 0.99 | 85.4% | 0 | 33 |
| 19 | 2 | 1.5% | 149.00 | 161.00 | 1060.00 | 0.01 | 0.17 | 102.0% | 201 | 40 |
| 11 | 3 | 1.5% | 144.00 | 156.00 | 1065.00 | 0.02 | 0.22 | 102.0% | 4 | 14 |
| 2 | 0 | 1.5% | 139.00 | 149.35 | 1070.00 | 0.01 | 0.20 | 98.1% | 1 | 30 |
| 25 | 0 | 1.5% | 134.75 | 144.40 | 1075.00 | 0.01 | 0.18 | 93.2% | 14 | 56 |
| 9 | 0 | 1.5% | 129.00 | 141.00 | 1080.00 | 0.01 | 0.37 | 97.1% | 33 | 64 |
| 19 | 0 | 1.5% | 124.00 | 135.50 | 1085.00 | 0.02 | 0.22 | 89.3% | 143 | 39 |
| 12 | 0 | 1.5% | 119.00 | 131.00 | 1090.00 | 0.00 | 0.41 | 67.8% | 20 | 87 |
| 566 | 0 | 1.5% | 114.80 | 124.70 | 1095.00 | 0.01 | 1.61 | 108.8% | 141 | 107 |
| 4 | 2 | 1.5% | 111.15 | 122.55 | 1097.50 | 0.01 | 0.51 | 89.3% | 3 | 289 |
| 35 | 4 | 1.5% | 109.00 | 121.00 | 1100.00 | 0.05 | 0.47 | 88.3% | 10 | 416 |
| – | – | – | – | – | 1102.50 | 0.01 | 1.61 | 102.9% | 0 | 27 |
| 33 | 1 | 1.5% | 104.00 | 116.70 | 1105.00 | 0.01 | 0.18 | 74.7% | 1 | 55 |
| 0 | 1 | 1.5% | 101.15 | 114.25 | 1107.50 | 0.01 | 0.40 | 80.5% | 0 | 35 |
| 28 | 1 | 1.5% | 101.00 | 109.70 | 1110.00 | 0.01 | 0.58 | 82.5% | 48 | 157 |
| 1 | 0 | 1.5% | 99.00 | 107.00 | 1112.50 | 0.01 | 1.50 | 94.2% | 0 | 4 |
| 20 | 0 | 1.5% | 97.00 | 105.15 | 1115.00 | 0.01 | 0.43 | 75.6% | 23 | 57 |
| 5 | 0 | 1.5% | 94.00 | 102.00 | 1117.50 | 0.00 | 0.48 | 53.2% | 9 | 32 |
| 61 | 0 | 1.5% | 92.00 | 100.45 | 1120.00 | 0.05 | 0.91 | 81.5% | 5 | 264 |
| 22 | 0 | 1.5% | 87.00 | 95.70 | 1125.00 | 0.01 | 1.04 | 78.6% | 28 | 314 |
| 95 | 0 | 1.5% | 82.00 | 90.90 | 1130.00 | 0.01 | 0.29 | 62.0% | 31 | 226 |
| 98 | 1 | 1.5% | 77.00 | 85.50 | 1135.00 | 0.01 | 2.89 | 87.3% | 5 | 58 |
| 144 | 2 | 1.5% | 72.00 | 80.00 | 1140.00 | 0.10 | 1.48 | 72.7% | 38 | 303 |
| 23 | 3 | 1.5% | 67.00 | 75.50 | 1145.00 | 0.06 | 0.73 | 61.0% | 1 | 69 |
| 61 | 6 | 1.5% | 62.00 | 70.30 | 1150.00 | 0.10 | 1.16 | 62.0% | 39 | 328 |
| 27 | 0 | 1.5% | 57.00 | 66.00 | 1155.00 | 0.11 | 0.57 | 52.2% | 24 | 211 |
| 143 | 4 | 1.5% | 52.00 | 59.50 | 1160.00 | 0.40 | 0.85 | 54.2% | 231 | 425 |
| 31 | 0 | 1.5% | 47.00 | 55.00 | 1165.00 | 0.02 | 0.90 | 47.3% | 89 | 86 |
| 333 | 20 | 1.5% | 42.00 | 50.10 | 1170.00 | 0.11 | 1.10 | 46.4% | 60 | 141 |
| 11 | 2 | 1.5% | 40.00 | 46.95 | 1172.50 | 0.27 | 1.28 | 46.4% | 39 | 24 |
| 42 | 1 | 1.5% | 37.00 | 45.35 | 1175.00 | 0.16 | 1.31 | 43.4% | 33 | 168 |
| 11 | 0 | 1.5% | 35.05 | 44.00 | 1177.50 | 0.02 | 1.40 | 41.5% | 9 | 16 |
| 58 | 2 | 1.5% | 33.00 | 40.65 | 1180.00 | 1.00 | 1.50 | 45.4% | 129 | 127 |
| 8 | 0 | 1.5% | 30.00 | 38.45 | 1182.50 | 1.00 | 2.35 | 46.4% | 14 | 13 |
| 37 | 7 | 1.5% | 28.10 | 35.75 | 1185.00 | 0.19 | 2.83 | 42.5% | 29 | 74 |
| 9 | 0 | 29.8% | 26.00 | 34.10 | 1187.50 | 1.17 | 3.90 | 47.3% | 13 | 8 |
| 61 | 3 | 36.6% | 25.40 | 31.35 | 1190.00 | 1.28 | 3.70 | 44.4% | 81 | 141 |
| 13 | 0 | 38.6% | 23.30 | 29.80 | 1192.50 | 0.58 | 5.00 | 43.4% | 13 | 23 |
| 55 | 1 | 37.6% | 21.70 | 27.10 | 1195.00 | 2.26 | 3.75 | 41.5% | 52 | 61 |
| 178 | 69 | 37.6% | 18.25 | 22.40 | 1200.00 | 3.50 | 6.05 | 44.4% | 612 | 291 |
| 48 | 43 | 35.6% | 13.85 | 18.95 | 1205.00 | 3.30 | 5.90 | 37.6% | 112 | 139 |
| 158 | 134 | 38.6% | 9.95 | 17.35 | 1210.00 | 6.05 | 10.15 | 44.4% | 36 | 97 |
| 65 | 91 | 38.6% | 8.50 | 13.05 | 1215.00 | 6.10 | 13.40 | 42.5% | 39 | 29 |
| 163 | 141 | 37.6% | 6.00 | 10.45 | 1220.00 | 9.00 | 15.85 | 42.5% | 34 | 56 |
| 75 | 126 | 41.5% | 5.50 | 8.55 | 1225.00 | 13.10 | 18.85 | 45.4% | 32 | 44 |
| 247 | 286 | 35.6% | 3.20 | 5.00 | 1230.00 | 16.30 | 22.45 | 46.4% | 13 | 65 |
| 164 | 163 | 38.6% | 2.82 | 4.00 | 1235.00 | 19.40 | 24.70 | 42.5% | 20 | 43 |
| 159 | 345 | 39.5% | 1.70 | 3.45 | 1240.00 | 24.30 | 29.80 | 48.3% | 30 | 11 |
| 83 | 108 | 40.5% | 1.12 | 2.66 | 1245.00 | 27.50 | 35.00 | 49.3% | 1 | 18 |
| 656 | 680 | 41.5% | 1.35 | 1.50 | 1250.00 | 33.00 | 40.00 | 56.1% | 2 | 23 |
| 56 | 68 | 44.4% | 0.80 | 1.78 | 1255.00 | 36.05 | 44.00 | 51.2% | 0 | 2 |
| 260 | 305 | 44.4% | 0.55 | 1.12 | 1260.00 | 41.00 | 49.00 | 56.1% | 1 | 15 |
| 87 | 156 | 44.4% | 0.42 | 0.73 | 1265.00 | 47.00 | 54.00 | 63.9% | 0 | 2 |
| 126 | 134 | 49.3% | 0.25 | 1.10 | 1270.00 | 52.00 | 58.00 | 64.9% | 0 | 5 |
| 104 | 220 | 48.3% | 0.25 | 0.52 | 1275.00 | 57.00 | 63.00 | 68.8% | 0 | 5 |
| 1,875 | 1,060 | 48.3% | 0.18 | 0.40 | 1280.00 | 59.80 | 68.00 | 61.0% | 0 | 15 |
| 76 | 78 | 58.1% | 0.01 | 1.13 | 1285.00 | 65.95 | 73.00 | 71.7% | 0 | 2 |
| 102 | 36 | 53.2% | 0.07 | 0.37 | 1290.00 | – | – | – | – | – |
| 54 | 13 | 60.0% | 0.10 | 0.63 | 1295.00 | 75.90 | 83.00 | 79.5% | 0 | 4 |
| 3,145 | 884 | 56.1% | 0.13 | 0.16 | 1300.00 | 82.00 | 88.00 | 89.3% | 2 | 6 |
| 186 | 35 | 44.4% | 0.00 | 1.52 | 1305.00 | – | – | – | – | – |
| 59 | 7 | 46.4% | 0.00 | 0.20 | 1310.00 | – | – | – | – | – |
| 162 | 2 | 48.3% | 0.00 | 1.29 | 1315.00 | – | – | – | – | – |
| 474 | 17 | 64.9% | 0.05 | 0.20 | 1320.00 | – | – | – | – | – |
| 310 | 7 | 52.2% | 0.00 | 1.68 | 1325.00 | – | – | – | – | – |
| 100 | 71 | 68.8% | 0.01 | 0.18 | 1330.00 | – | – | – | – | – |
| 27 | 0 | 57.1% | 0.00 | 2.13 | 1335.00 | – | – | – | – | – |
| 307 | 37 | 59.0% | 0.00 | 0.49 | 1340.00 | – | – | – | – | – |
| 24 | 46 | 80.5% | 0.03 | 0.28 | 1345.00 | – | – | – | – | – |
| 239 | 80 | 74.7% | 0.01 | 0.10 | 1350.00 | – | – | – | – | – |
| 128 | 326 | 84.4% | 0.03 | 0.24 | 1355.00 | – | – | – | – | – |
| 361 | 165 | 73.7% | 0.01 | 0.05 | 1360.00 | – | – | – | – | – |
| 60 | 46 | 75.6% | 0.00 | 0.05 | 1380.00 | – | – | – | – | – |
| 1,510 | 35 | 83.4% | 0.00 | 0.02 | 1400.00 | – | – | – | – | – |
| 92 | 72 | 91.2% | 0.00 | 0.05 | 1420.00 | – | – | – | – | – |
| 80 | 131 | 98.1% | 0.00 | 0.05 | 1440.00 | – | – | – | – | – |
| 60 | 61 | 105.9% | 0.00 | 0.05 | 1460.00 | – | – | – | – | – |
| 30 | 0 | 112.7% | 0.00 | 0.05 | 1480.00 | – | – | – | – | – |
| 179 | 1 | 120.5% | 0.00 | 0.01 | 1500.00 | – | – | – | – | – |
| 138 | 0 | 127.3% | 0.00 | 0.01 | 1520.00 | – | – | – | – | – |
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。