| Call(買權) | Strike | Put(賣權) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | 量 | IV | 買價 | 賣價 | 履約價 | 買價 | 賣價 | IV | 量 | OI |
| 74 | 0 | 1.5% | 280.35 | 293.70 | 290.00 | 0.00 | 1.91 | 141.0% | 405 | 1,063 |
| 143 | 0 | 1.5% | 270.40 | 280.25 | 300.00 | 0.05 | 1.10 | 200.5% | 5 | 1,607 |
| 158 | 0 | 1.5% | 261.40 | 273.80 | 310.00 | 0.10 | 2.12 | 210.3% | 17 | 357 |
| 276 | 0 | 1.5% | 252.40 | 263.85 | 320.00 | 0.00 | 0.81 | 121.5% | 6 | 216 |
| 226 | 0 | 1.5% | 242.45 | 253.90 | 330.00 | 0.00 | 1.39 | 115.6% | 5 | 490 |
| 678 | 0 | 1.5% | 230.70 | 243.95 | 340.00 | 0.00 | 1.85 | 109.8% | 40 | 305 |
| 182 | 0 | 1.5% | 222.60 | 234.05 | 350.00 | 0.30 | 0.57 | 150.8% | 214 | 2,404 |
| – | – | – | – | – | 355.00 | 0.00 | 4.65 | 101.0% | 20 | 0 |
| 89 | 0 | 1.5% | 211.95 | 224.20 | 360.00 | 0.10 | 4.40 | 187.8% | 51 | 437 |
| – | – | – | – | – | 365.00 | 0.00 | 4.80 | 96.1% | 0 | 1 |
| – | – | – | – | – | 367.50 | 0.00 | 2.73 | 94.2% | 49 | 0 |
| 154 | 0 | 1.5% | 201.75 | 213.00 | 370.00 | 0.50 | 1.67 | 156.6% | 17 | 199 |
| – | – | – | – | – | 372.50 | 0.00 | 2.41 | 92.2% | 76 | 0 |
| – | – | – | – | – | 375.00 | 0.16 | 0.75 | 133.2% | 36 | 0 |
| – | – | – | – | – | 377.50 | 0.00 | 4.80 | 89.3% | 60 | 0 |
| 642 | 6 | 112.7% | 196.00 | 201.00 | 380.00 | 0.03 | 1.90 | 144.9% | 49 | 326 |
| – | – | – | – | – | 382.50 | 0.00 | 4.80 | 86.4% | 32 | 0 |
| – | – | – | – | – | 385.00 | 0.00 | 4.80 | 85.4% | 14 | 6 |
| – | – | – | – | – | 387.50 | 0.00 | 4.80 | 84.4% | 6 | 14 |
| 210 | 0 | 1.5% | 182.00 | 194.00 | 390.00 | 0.85 | 2.37 | 150.8% | 10 | 253 |
| – | – | – | – | – | 392.50 | 0.07 | 2.30 | 140.0% | 21 | 7 |
| – | – | – | – | – | 395.00 | 0.00 | 4.80 | 80.5% | 62 | 15 |
| – | – | – | – | – | 397.50 | 0.19 | 2.24 | 137.1% | 102 | 100 |
| 215 | 3 | 1.5% | 172.75 | 181.45 | 400.00 | 1.02 | 1.30 | 134.2% | 195 | 668 |
| – | – | – | – | – | 402.50 | 0.00 | 5.50 | 76.6% | 10 | 21 |
| – | – | – | – | – | 405.00 | 0.00 | 4.90 | 75.6% | 57 | 28 |
| – | – | – | – | – | 407.50 | 0.01 | 5.10 | 148.8% | 0 | 14 |
| 112 | 4 | 1.5% | 162.00 | 174.00 | 410.00 | 0.00 | 4.00 | 72.7% | 28 | 736 |
| – | – | – | – | – | 412.50 | 0.00 | 4.80 | 71.7% | 10 | 180 |
| – | – | – | – | – | 415.00 | 0.00 | 4.80 | 70.8% | 10 | 0 |
| – | – | – | – | – | 417.50 | 0.43 | 2.85 | 128.3% | 142 | 0 |
| 311 | 0 | 1.5% | 152.80 | 162.05 | 420.00 | 1.00 | 5.35 | 144.9% | 24 | 366 |
| – | – | – | – | – | 422.50 | 0.00 | 4.80 | 66.9% | 25 | 0 |
| 0 | 1 | 117.6% | 148.00 | 161.45 | 425.00 | 0.88 | 3.00 | 126.4% | 6 | 2 |
| 109 | 0 | 100.0% | 143.00 | 155.00 | 430.00 | 0.06 | 5.90 | 134.2% | 654 | 1,910 |
| – | – | – | – | – | 432.50 | 1.05 | 2.30 | 117.6% | 21 | 0 |
| – | – | – | – | – | 435.00 | 0.10 | 6.15 | 132.2% | 3 | 1 |
| 234 | 1 | 96.1% | 133.30 | 145.00 | 440.00 | 1.85 | 3.60 | 123.4% | 84 | 683 |
| – | – | – | – | – | 442.50 | 0.41 | 4.30 | 117.6% | 1 | 1 |
| – | – | – | – | – | 445.00 | 0.44 | 5.25 | 120.5% | 1 | 7 |
| – | – | – | – | – | 447.50 | 0.47 | 5.55 | 120.5% | 122 | 0 |
| 482 | 4 | 108.8% | 125.05 | 136.00 | 450.00 | 2.24 | 4.00 | 119.5% | 212 | 800 |
| – | – | – | – | – | 455.00 | 0.90 | 6.70 | 120.5% | 10 | 0 |
| – | – | – | – | – | 457.50 | 1.07 | 6.90 | 120.5% | 0 | 2 |
| 182 | 0 | 90.3% | 114.95 | 124.35 | 460.00 | 3.00 | 7.05 | 125.4% | 85 | 297 |
| – | – | – | – | – | 462.50 | 1.17 | 7.50 | 118.6% | 1 | 0 |
| – | – | – | – | – | 465.00 | 2.89 | 7.75 | 123.4% | 11 | 0 |
| – | – | – | – | – | 467.50 | 0.64 | 8.35 | 115.6% | 20 | 10 |
| 168 | 0 | 99.0% | 107.00 | 115.25 | 470.00 | 4.00 | 5.50 | 114.7% | 114 | 428 |
| – | – | – | – | – | 475.00 | 1.35 | 5.90 | 102.9% | 5 | 4 |
| – | – | – | – | – | 477.50 | 2.92 | 8.60 | 114.7% | 1 | 0 |
| 201 | 0 | 105.9% | 99.00 | 107.40 | 480.00 | 4.65 | 7.65 | 114.7% | 88 | 397 |
| – | – | – | – | – | 482.50 | 2.25 | 7.00 | 102.9% | 3 | 8 |
| 1 | 1 | 103.9% | 95.00 | 102.00 | 485.00 | 5.00 | 10.05 | 117.6% | 12 | 17 |
| – | – | – | – | – | 487.50 | 2.91 | 7.90 | 103.9% | 4 | 1 |
| 114 | 0 | 104.9% | 91.00 | 97.85 | 490.00 | 5.10 | 8.10 | 107.8% | 69 | 611 |
| 3 | 0 | 104.9% | 89.00 | 95.70 | 492.50 | 6.35 | 9.75 | 113.7% | 1 | 1 |
| – | – | – | – | – | 495.00 | 4.70 | 11.80 | 111.7% | 1 | 0 |
| 1 | 0 | 102.9% | 84.00 | 91.55 | 497.50 | 7.05 | 12.20 | 115.6% | 0 | 3 |
| 328 | 19 | 98.1% | 82.00 | 87.85 | 500.00 | 8.00 | 9.40 | 109.8% | 268 | 3,388 |
| 2 | 1 | 102.9% | 80.00 | 87.50 | 502.50 | 5.35 | 13.30 | 109.8% | 2 | 2 |
| – | – | – | – | – | 505.00 | 8.70 | 10.20 | 107.8% | 9 | 10 |
| – | – | – | – | – | 507.50 | 6.30 | 14.10 | 108.8% | 9 | 0 |
| 330 | 32 | 102.0% | 74.00 | 81.55 | 510.00 | 9.65 | 11.35 | 107.8% | 17 | 692 |
| – | – | – | – | – | 512.50 | 7.35 | 15.25 | 107.8% | 6 | 1 |
| – | – | – | – | – | 515.00 | 9.85 | 13.00 | 105.9% | 8 | 6 |
| – | – | – | – | – | 517.50 | 8.55 | 15.80 | 106.9% | 9 | 3 |
| 461 | 4 | 101.0% | 66.00 | 73.90 | 520.00 | 11.15 | 13.45 | 104.9% | 251 | 421 |
| – | – | – | – | – | 522.50 | 10.10 | 14.45 | 102.0% | 3 | 1 |
| 1 | 0 | 102.0% | 63.00 | 70.00 | 525.00 | 12.70 | 14.90 | 104.9% | 18 | 2 |
| 237 | 27 | 101.0% | 59.00 | 66.70 | 530.00 | 12.70 | 16.55 | 102.0% | 96 | 266 |
| 1 | 0 | 101.0% | 57.00 | 65.00 | 532.50 | 13.45 | 17.05 | 102.0% | 0 | 5 |
| 36 | 6 | 100.0% | 55.00 | 63.00 | 535.00 | 15.75 | 19.40 | 106.9% | 32 | 6 |
| 15 | 4 | 102.0% | 54.00 | 61.60 | 537.50 | 15.15 | 20.20 | 104.9% | 5 | 25 |
| 183 | 13 | 101.0% | 52.00 | 59.90 | 540.00 | 17.10 | 19.75 | 103.9% | 26 | 792 |
| 6 | 1 | 100.0% | 50.00 | 58.00 | 542.50 | 16.00 | 21.55 | 102.0% | 3 | 9 |
| 8 | 1 | 101.0% | 49.00 | 56.70 | 545.00 | 19.05 | 21.80 | 104.9% | 32 | 15 |
| – | – | – | – | – | 547.50 | 17.95 | 24.15 | 103.9% | 9 | 24 |
| 476 | 42 | 99.0% | 45.35 | 53.00 | 550.00 | 19.60 | 24.45 | 103.9% | 265 | 581 |
| 2 | 1 | 100.0% | 44.00 | 52.00 | 552.50 | 19.55 | 26.80 | 103.9% | 7 | 2 |
| 5 | 1 | 98.1% | 42.00 | 50.00 | 555.00 | 21.30 | 27.60 | 104.9% | 27 | 10 |
| 2 | 1 | 100.0% | 41.00 | 49.00 | 557.50 | 23.30 | 28.40 | 105.9% | 25 | 0 |
| 240 | 138 | 99.0% | 39.00 | 47.75 | 560.00 | 23.45 | 27.35 | 101.0% | 28 | 258 |
| 1 | 1 | 99.0% | 38.00 | 46.00 | 562.50 | 24.10 | 30.55 | 102.9% | 1 | 0 |
| 8 | 0 | 100.0% | 37.00 | 45.00 | 565.00 | 25.65 | 30.65 | 102.0% | 47 | 3 |
| 15 | 3 | 98.1% | 35.00 | 43.00 | 567.50 | – | – | – | – | – |
| 259 | 20 | 99.0% | 34.00 | 42.00 | 570.00 | 29.05 | 32.45 | 102.9% | 64 | 1,555 |
| 1 | 2 | 100.0% | 33.00 | 41.00 | 572.50 | 28.40 | 35.40 | 102.9% | 1 | 1 |
| 13 | 19 | 98.1% | 31.00 | 39.55 | 575.00 | 30.15 | 34.60 | 100.0% | 2 | 2 |
| 2 | 26 | 98.1% | 30.00 | 38.00 | 577.50 | 31.05 | 35.85 | 100.0% | 21 | 0 |
| 225 | 45 | 101.0% | 32.15 | 35.30 | 580.00 | 33.90 | 37.60 | 102.9% | 64 | 612 |
| 12 | 7 | 98.1% | 28.00 | 35.25 | 582.50 | 33.20 | 40.30 | 101.0% | 7 | 1 |
| 82 | 37 | 95.1% | 26.05 | 32.85 | 585.00 | 35.10 | 41.85 | 102.0% | 55 | 1 |
| 78 | 25 | 96.1% | 25.70 | 31.80 | 587.50 | 36.00 | 41.85 | 100.0% | 8 | 10 |
| 309 | 148 | 99.0% | 26.20 | 31.50 | 590.00 | 38.00 | 45.00 | 102.9% | 27 | 456 |
| 0 | 16 | 99.0% | 24.40 | 31.00 | 592.50 | 39.05 | 47.00 | 102.9% | 4 | 0 |
| 2 | 10 | 98.1% | 23.20 | 29.40 | 595.00 | 41.00 | 48.00 | 102.9% | 14 | 7 |
| 1 | 1 | 97.1% | 21.85 | 28.45 | 597.50 | 42.00 | 50.00 | 102.9% | 2 | 1 |
| 832 | 176 | 99.0% | 22.25 | 27.00 | 600.00 | 44.00 | 51.00 | 102.9% | 46 | 931 |
| 1 | 1 | 97.1% | 19.60 | 26.55 | 602.50 | 45.00 | 52.00 | 101.0% | 0 | 1 |
| 0 | 1 | 95.1% | 18.50 | 24.55 | 605.00 | 47.00 | 53.85 | 102.0% | 0 | 2 |
| 0 | 3 | 98.1% | 18.85 | 24.75 | 607.50 | – | – | – | – | – |
| 252 | 97 | 95.1% | 17.15 | 22.90 | 610.00 | 50.00 | 57.75 | 102.9% | 4 | 220 |
| 3 | 2 | 97.1% | 16.45 | 23.10 | 612.50 | 52.00 | 59.00 | 102.9% | 0 | 1 |
| 6 | 16 | 99.0% | 16.40 | 22.90 | 615.00 | 53.35 | 61.00 | 102.9% | 2 | 0 |
| 0 | 10 | 96.1% | 14.50 | 21.55 | 617.50 | 55.10 | 61.90 | 101.0% | 0 | 1 |
| 1,084 | 124 | 98.1% | 15.00 | 20.85 | 620.00 | 57.00 | 65.00 | 103.9% | 15 | 75 |
| 0 | 8 | 96.1% | 13.00 | 20.15 | 622.50 | 59.00 | 66.00 | 102.9% | 0 | 1 |
| 13 | 11 | 96.1% | 12.60 | 18.90 | 625.00 | 61.00 | 68.00 | 103.9% | 4 | 1 |
| 7 | 1 | 98.1% | 11.65 | 19.55 | 627.50 | – | – | – | – | – |
| 250 | 197 | 99.0% | 14.00 | 16.60 | 630.00 | 64.30 | 72.00 | 103.9% | 10 | 138 |
| 2 | 3 | 97.1% | 10.05 | 17.10 | 635.00 | – | – | – | – | – |
| 0 | 1 | 94.2% | 9.95 | 14.40 | 637.50 | – | – | – | – | – |
| 215 | 30 | 95.1% | 9.95 | 14.05 | 640.00 | 72.00 | 79.20 | 102.9% | 17 | 318 |
| – | – | – | – | – | 642.50 | 74.00 | 81.00 | 102.9% | 1 | 0 |
| 4 | 7 | 97.1% | 7.90 | 15.00 | 645.00 | 76.00 | 83.20 | 103.9% | 24 | 0 |
| – | – | – | – | – | 647.50 | 78.05 | 85.20 | 103.9% | 1 | 1 |
| 697 | 159 | 98.1% | 9.50 | 11.55 | 650.00 | 80.05 | 87.00 | 103.9% | 70 | 164 |
| 10 | 0 | 99.0% | 7.30 | 13.70 | 652.50 | – | – | – | – | – |
| 3 | 10 | 98.1% | 6.20 | 13.25 | 655.00 | 84.20 | 92.00 | 105.9% | 2 | 0 |
| 0 | 1 | 97.1% | 5.80 | 12.40 | 657.50 | – | – | – | – | – |
| 347 | 41 | 95.1% | 6.40 | 10.10 | 660.00 | 88.40 | 96.00 | 105.9% | 3 | 248 |
| – | – | – | – | – | 662.50 | 90.55 | 98.00 | 105.9% | 1 | 0 |
| 0 | 3 | 100.0% | 4.65 | 12.40 | 665.00 | 92.35 | 100.00 | 104.9% | 2 | 0 |
| 0 | 56 | 102.0% | 5.20 | 12.00 | 667.50 | 93.00 | 102.00 | 102.0% | 1 | 0 |
| 378 | 41 | 99.0% | 3.70 | 11.50 | 670.00 | 97.00 | 104.00 | 105.9% | 2 | 1,074 |
| 1 | 41 | 100.0% | 3.20 | 10.90 | 675.00 | 100.05 | 109.00 | 104.9% | 1 | 0 |
| 0 | 3 | 100.0% | 2.80 | 10.70 | 677.50 | – | – | – | – | – |
| 495 | 46 | 94.2% | 2.57 | 8.00 | 680.00 | 105.70 | 111.00 | 102.0% | 10 | 158 |
| 120 | 3 | 98.1% | 1.97 | 9.05 | 685.00 | 108.10 | 120.00 | 108.8% | 1 | 4 |
| 295 | 21 | 96.1% | 1.44 | 7.95 | 690.00 | 114.70 | 121.80 | 107.8% | 1 | 349 |
| 0 | 2 | 105.9% | 3.10 | 9.15 | 692.50 | – | – | – | – | – |
| 27 | 2 | 102.9% | 1.90 | 9.00 | 695.00 | 119.30 | 126.95 | 109.8% | 0 | 15 |
| 2,805 | 277 | 94.2% | 2.00 | 5.00 | 700.00 | 123.85 | 133.35 | 115.6% | 9 | 163 |
| 0 | 1 | 104.9% | 1.92 | 8.00 | 702.50 | – | – | – | – | – |
| 51 | 23 | 98.1% | 1.14 | 6.10 | 705.00 | 128.45 | 136.75 | 112.7% | 1 | 18 |
| 0 | 1 | 101.0% | 0.98 | 6.75 | 707.50 | 130.80 | 141.00 | 118.6% | 0 | 1 |
| 716 | 40 | 103.9% | 1.21 | 7.20 | 710.00 | 133.10 | 141.65 | 114.7% | 0 | 121 |
| 65 | 8 | 99.0% | 2.39 | 3.95 | 715.00 | 137.80 | 147.00 | 117.6% | 0 | 3 |
| 329 | 10 | 93.2% | 0.60 | 3.60 | 720.00 | 139.40 | 152.00 | 109.8% | 7 | 189 |
| 51 | 24 | 102.0% | 0.69 | 5.10 | 725.00 | 147.25 | 156.75 | 120.5% | 0 | 10 |
| 306 | 13 | 104.9% | 0.01 | 5.90 | 730.00 | 152.00 | 162.00 | 123.4% | 0 | 45 |
| 27 | 1 | 109.8% | 0.40 | 6.20 | 735.00 | 156.80 | 166.00 | 121.5% | 0 | 10 |
| 172 | 6 | 96.1% | 0.01 | 3.10 | 740.00 | 159.00 | 171.00 | 114.7% | 0 | 24 |
| 20 | 9 | 106.9% | 0.01 | 4.80 | 745.00 | 164.00 | 176.00 | 116.6% | 0 | 29 |
| 686 | 169 | 99.0% | 0.01 | 2.90 | 750.00 | 169.00 | 181.00 | 119.5% | 0 | 167 |
| 45 | 13 | 103.9% | 0.01 | 3.35 | 755.00 | 173.00 | 184.90 | 112.7% | 0 | 8 |
| 743 | 18 | 100.0% | 0.03 | 2.50 | 760.00 | 178.00 | 191.00 | 119.5% | 0 | 96 |
| 124 | 0 | 119.5% | 0.01 | 5.65 | 765.00 | 183.00 | 195.20 | 118.6% | 0 | 14 |
| 119 | 2 | 60.0% | 0.00 | 2.49 | 770.00 | 188.75 | 200.00 | 123.4% | 1 | 18 |
| 74 | 1 | 106.9% | 0.14 | 2.50 | 775.00 | 193.05 | 205.00 | 122.5% | 0 | 2 |
| 348 | 17 | 62.0% | 0.00 | 2.22 | 780.00 | 198.00 | 210.00 | 124.4% | 0 | 20 |
| 32 | 0 | 63.9% | 0.00 | 2.98 | 785.00 | 202.05 | 215.00 | 121.5% | 0 | 1 |
| 61 | 11 | 64.9% | 0.00 | 2.21 | 790.00 | 206.95 | 219.75 | 121.5% | 0 | 41 |
| 9 | 5 | 65.9% | 0.00 | 1.70 | 795.00 | – | – | – | – | – |
| 2,366 | 51 | 100.0% | 0.25 | 0.75 | 800.00 | 216.85 | 230.15 | 127.3% | 3 | 131 |
| 43 | 0 | 68.8% | 0.00 | 2.36 | 805.00 | – | – | – | – | – |
| 435 | 0 | 132.2% | 0.05 | 4.60 | 810.00 | 224.25 | 241.05 | 119.5% | 0 | 5 |
| 106 | 0 | 117.6% | 0.02 | 2.16 | 815.00 | – | – | – | – | – |
| 128 | 4 | 71.7% | 0.00 | 1.81 | 820.00 | 236.95 | 251.05 | 140.0% | 0 | 1 |
| 62 | 0 | 72.7% | 0.00 | 1.50 | 825.00 | – | – | – | – | – |
| 216 | 4 | 119.5% | 0.08 | 1.80 | 830.00 | – | – | – | – | – |
| 51 | 0 | 75.6% | 0.00 | 4.45 | 835.00 | – | – | – | – | – |
| 102 | 2 | 76.6% | 0.00 | 1.35 | 840.00 | – | – | – | – | – |
| 87 | 0 | 77.6% | 0.00 | 1.62 | 845.00 | – | – | – | – | – |
| 412 | 42 | 110.8% | 0.05 | 0.69 | 850.00 | – | – | – | – | – |
| 106 | 0 | 79.5% | 0.00 | 1.63 | 855.00 | – | – | – | – | – |
| 54 | 0 | 80.5% | 0.00 | 4.35 | 860.00 | – | – | – | – | – |
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。