到期日
Calls
對於June 05, 2026
Puts
對於June 05, 2026
| 合約 | 行使價 | 買入 | 賣出 | 最新 | 成交量 | 持倉量 | 引伸波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCI20260618C00095000 | 95.00 | 61.60 | 64.20 | 0.00 | 0 | 3 | 139.44% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| HCI20260618C00100000 | 100.00 | 56.60 | 59.00 | 0.00 | 0 | 0 | 126.87% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| HCI20260618C00105000 | 105.00 | 51.60 | 54.30 | 0.00 | 0 | 1 | 120.86% | 0.97 | 0.00 | -0.09 | 0.02 | 0.02 |
| HCI20260618C00110000 | 110.00 | 46.60 | 49.00 | 0.00 | 0 | 0 | 106.23% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| HCI20260618C00115000 | 115.00 | 41.70 | 44.10 | 0.00 | 0 | 0 | 97.28% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| HCI20260618C00120000 | 120.00 | 36.10 | 39.20 | 0.00 | 0 | 2 | 83.89% | 0.97 | 0.00 | -0.07 | 0.02 | 0.02 |
| HCI20260618C00125000 | 125.00 | 31.10 | 34.40 | 0.00 | 0 | 1 | 80.38% | 0.95 | 0.00 | -0.10 | 0.03 | 0.02 |
| HCI20260618C00130000 | 130.00 | 27.20 | 29.80 | 0.00 | 0 | 4 | 73.22% | 0.93 | 0.01 | -0.11 | 0.04 | 0.02 |
| HCI20260618C00135000 | 135.00 | 21.50 | 24.60 | 0.00 | 0 | 4 | 67.95% | 0.90 | 0.01 | -0.14 | 0.05 | 0.03 |
| HCI20260618C00140000 | 140.00 | 16.60 | 20.00 | 0.00 | 0 | 4 | 58.35% | 0.87 | 0.01 | -0.14 | 0.06 | 0.03 |
| HCI20260618C00145000 | 145.00 | 13.10 | 15.60 | 0.00 | 0 | 1 | 49.22% | 0.82 | 0.02 | -0.15 | 0.08 | 0.03 |
| HCI20260618C00150000 | 150.00 | 8.40 | 11.00 | 0.00 | 0 | 3 | 45.30% | 0.73 | 0.02 | -0.18 | 0.10 | 0.03 |
| HCI20260618C00155000 | 155.00 | 4.20 | 7.40 | 4.97 | 1 | 5 | 36.45% | 0.60 | 0.04 | -0.16 | 0.11 | 0.03 |
| HCI20260618C00160000 | 160.00 | 1.70 | 4.70 | 0.00 | 0 | 16 | 36.70% | 0.42 | 0.04 | -0.17 | 0.12 | 0.02 |
| HCI20260618C00165000 | 165.00 | 0.45 | 3.20 | 0.00 | 0 | 23 | 37.46% | 0.26 | 0.03 | -0.14 | 0.10 | 0.01 |
| HCI20260618C00170000 | 170.00 | 0.00 | 2.60 | 0.00 | 0 | 53 | 44.23% | 0.19 | 0.02 | -0.14 | 0.08 | 0.01 |
| HCI20260618C00175000 | 175.00 | 0.05 | 0.55 | 0.05 | 1 | 13 | 41.62% | 0.10 | 0.01 | -0.08 | 0.05 | 0.00 |
| HCI20260618C00180000 | 180.00 | 0.00 | 0.35 | 0.25 | 2 | 18 | 39.51% | 0.04 | 0.01 | -0.04 | 0.03 | 0.00 |
| HCI20260618C00185000 | 185.00 | 0.00 | 2.20 | 0.00 | 0 | 5 | 68.42% | 0.12 | 0.01 | -0.15 | 0.06 | 0.01 |
| HCI20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 75.76% | 0.11 | 0.01 | -0.16 | 0.06 | 0.01 |
| HCI20260618C00195000 | 195.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 83.60% | 0.10 | 0.01 | -0.16 | 0.05 | 0.00 |
| HCI20260618C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 90.13% | 0.09 | 0.01 | -0.17 | 0.05 | 0.00 |
| HCI20260618C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 103.25% | 0.08 | 0.00 | -0.18 | 0.05 | 0.00 |
| HCI20260618C00220000 | 220.00 | 0.00 | 0.05 | 0.00 | 0 | 23 | 66.21% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| HCI20260618C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 126.63% | 0.07 | 0.00 | -0.19 | 0.04 | 0.00 |
| HCI20260618C00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 120 | 81.15% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| HCI20260618C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 51 | 147.10% | 0.06 | 0.00 | -0.20 | 0.04 | 0.00 |
| HCI20260618C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 50 | 156.46% | 0.06 | 0.00 | -0.20 | 0.04 | 0.00 |
| HCI20260618C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 165.33% | 0.06 | 0.00 | -0.21 | 0.03 | 0.00 |
| HCI20260618C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 173.77% | 0.06 | 0.00 | -0.21 | 0.03 | 0.00 |
| HCI20260618C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 181.80% | 0.05 | 0.00 | -0.22 | 0.03 | 0.00 |
| HCI20260618C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 189.47% | 0.05 | 0.00 | -0.22 | 0.03 | 0.00 |
| 合約 | 行使價 | 買入 | 賣出 | 最新 | 成交量 | 持倉量 | 引伸波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCI20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 174.12% | -0.05 | 0.00 | -0.18 | 0.03 | -0.00 |
| HCI20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 159.21% | -0.05 | 0.00 | -0.18 | 0.03 | -0.00 |
| HCI20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 144.93% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| HCI20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 131.20% | -0.06 | 0.00 | -0.17 | 0.04 | -0.00 |
| HCI20260618P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 8 | 118.61% | -0.07 | 0.00 | -0.17 | 0.04 | -0.00 |
| HCI20260618P00120000 | 120.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 106.30% | -0.07 | 0.00 | -0.17 | 0.04 | -0.00 |
| HCI20260618P00125000 | 125.00 | 0.00 | 2.35 | 0.00 | 0 | 2 | 94.76% | -0.09 | 0.01 | -0.17 | 0.05 | -0.01 |
| HCI20260618P00130000 | 130.00 | 0.00 | 1.00 | 0.00 | 0 | 4 | 66.44% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| HCI20260618P00135000 | 135.00 | 0.00 | 2.35 | 0.00 | 0 | 7 | 69.96% | -0.11 | 0.01 | -0.15 | 0.06 | -0.01 |
| HCI20260618P00140000 | 140.00 | 0.10 | 3.10 | 0.00 | 0 | 9 | 64.05% | -0.15 | 0.01 | -0.17 | 0.07 | -0.01 |
| HCI20260618P00145000 | 145.00 | 0.55 | 3.30 | 0.00 | 0 | 6 | 54.86% | -0.20 | 0.02 | -0.18 | 0.08 | -0.01 |
| HCI20260618P00150000 | 150.00 | 1.40 | 3.60 | 2.20 | 1 | 33 | 49.00% | -0.29 | 0.02 | -0.19 | 0.10 | -0.02 |
| HCI20260618P00155000 | 155.00 | 2.20 | 4.20 | 5.80 | 1 | 41 | 35.29% | -0.40 | 0.04 | -0.16 | 0.11 | -0.02 |
| HCI20260618P00160000 | 160.00 | 4.40 | 6.70 | 0.00 | 0 | 8 | 33.57% | -0.59 | 0.04 | -0.15 | 0.12 | -0.04 |
| HCI20260618P00165000 | 165.00 | 7.30 | 10.60 | 0.00 | 0 | 0 | 32.83% | -0.77 | 0.03 | -0.11 | 0.09 | -0.05 |
| HCI20260618P00170000 | 170.00 | 12.10 | 14.30 | 0.00 | 0 | 1 | 30.19% | -0.90 | 0.02 | -0.05 | 0.05 | -0.06 |
| HCI20260618P00175000 | 175.00 | 16.20 | 18.80 | 0.00 | 0 | 0 | 28.46% | -0.97 | 0.01 | -0.02 | 0.02 | -0.06 |
| HCI20260618P00180000 | 180.00 | 21.60 | 23.60 | 0.00 | 0 | 2 | 37.81% | -0.96 | 0.01 | -0.03 | 0.02 | -0.06 |
| HCI20260618P00185000 | 185.00 | 25.90 | 28.50 | 0.00 | 0 | 1 | 75.49% | -0.85 | 0.01 | -0.19 | 0.07 | -0.06 |
| HCI20260618P00190000 | 190.00 | 30.90 | 33.50 | 0.00 | 0 | 0 | 78.89% | -0.88 | 0.01 | -0.17 | 0.06 | -0.06 |
| HCI20260618P00195000 | 195.00 | 35.90 | 38.50 | 0.00 | 0 | 0 | 93.33% | -0.87 | 0.01 | -0.22 | 0.06 | -0.06 |
| HCI20260618P00200000 | 200.00 | 40.90 | 43.50 | 0.00 | 0 | 0 | 65.53% | -0.97 | 0.00 | -0.04 | 0.02 | -0.07 |
| HCI20260618P00210000 | 210.00 | 50.90 | 53.50 | 0.00 | 0 | 0 | 109.56% | -0.90 | 0.01 | -0.21 | 0.05 | -0.07 |
| HCI20260618P00220000 | 220.00 | 60.90 | 63.50 | 0.00 | 0 | 0 | 126.36% | -0.90 | 0.00 | -0.24 | 0.05 | -0.07 |
| HCI20260618P00230000 | 230.00 | 70.90 | 73.50 | 0.00 | 0 | 0 | 138.50% | -0.90 | 0.00 | -0.25 | 0.05 | -0.07 |
| HCI20260618P00240000 | 240.00 | 80.90 | 83.50 | 0.00 | 0 | 0 | 149.86% | -0.91 | 0.00 | -0.26 | 0.05 | -0.07 |
| HCI20260618P00250000 | 250.00 | 90.90 | 93.50 | 0.00 | 0 | 0 | 91.72% | -0.99 | 0.00 | -0.00 | 0.00 | -0.08 |
| HCI20260618P00260000 | 260.00 | 100.90 | 103.50 | 0.00 | 0 | 0 | 101.32% | -0.99 | 0.00 | -0.01 | 0.00 | -0.08 |
| HCI20260618P00270000 | 270.00 | 110.90 | 113.50 | 0.00 | 0 | 0 | 110.14% | -0.99 | 0.00 | -0.01 | 0.01 | -0.07 |
| HCI20260618P00280000 | 280.00 | 120.90 | 123.50 | 0.00 | 0 | 0 | 118.35% | -0.99 | 0.00 | -0.01 | 0.01 | -0.07 |
| HCI20260618P00290000 | 290.00 | 130.90 | 133.50 | 0.00 | 0 | 0 | 133.14% | -0.99 | 0.00 | -0.02 | 0.01 | -0.06 |
| HCI20260618P00300000 | 300.00 | 140.90 | 143.50 | 0.00 | 0 | 0 | 140.32% | -0.99 | 0.00 | -0.03 | 0.01 | -0.06 |
