到期日
Calls
對於June 04, 2026
Puts
對於June 04, 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RVMD20260618C00030000 | 30.00 | 124.40 | 127.80 | 0.00 | 0 | 4 | 496.95% | 0.98 | 0.00 | -0.18 | 0.01 | 0.01 |
| RVMD20260618C00035000 | 35.00 | 119.10 | 122.80 | 0.00 | 0 | 0 | 450.63% | 0.98 | 0.00 | -0.18 | 0.01 | 0.01 |
| RVMD20260618C00040000 | 40.00 | 114.30 | 117.80 | 0.00 | 0 | 0 | 411.23% | 0.98 | 0.00 | -0.18 | 0.01 | 0.01 |
| RVMD20260618C00041000 | 41.00 | 113.30 | 116.80 | 0.00 | 0 | 0 | 404.01% | 0.98 | 0.00 | -0.18 | 0.01 | 0.01 |
| RVMD20260618C00042000 | 42.00 | 112.40 | 115.80 | 0.00 | 0 | 4 | 396.98% | 0.98 | 0.00 | -0.18 | 0.01 | 0.01 |
| RVMD20260618C00043000 | 43.00 | 111.30 | 114.80 | 0.00 | 0 | 0 | 390.14% | 0.98 | 0.00 | -0.18 | 0.01 | 0.01 |
| RVMD20260618C00044000 | 44.00 | 109.80 | 113.80 | 0.00 | 0 | 1 | 390.22% | 0.98 | 0.00 | -0.20 | 0.02 | 0.01 |
| RVMD20260618C00045000 | 45.00 | 109.30 | 112.80 | 0.00 | 0 | 1 | 233.65% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RVMD20260618C00046000 | 46.00 | 108.40 | 111.80 | 0.00 | 0 | 0 | 370.62% | 0.98 | 0.00 | -0.18 | 0.02 | 0.01 |
| RVMD20260618C00047000 | 47.00 | 107.50 | 110.80 | 0.00 | 0 | 4 | 394.09% | 0.97 | 0.00 | -0.24 | 0.02 | 0.01 |
| RVMD20260618C00048000 | 48.00 | 106.40 | 109.80 | 0.00 | 0 | 1 | 221.21% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RVMD20260618C00049000 | 49.00 | 105.40 | 108.80 | 0.00 | 0 | 1 | 217.24% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RVMD20260618C00050000 | 50.00 | 104.50 | 107.70 | 0.00 | 0 | 307 | 374.99% | 0.97 | 0.00 | -0.24 | 0.02 | 0.01 |
| RVMD20260618C00055000 | 55.00 | 99.30 | 102.80 | 0.00 | 0 | 38 | 217.38% | 1.00 | 0.00 | -0.02 | 0.00 | 0.01 |
| RVMD20260618C00060000 | 60.00 | 94.30 | 97.80 | 0.00 | 0 | 6 | 211.44% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| RVMD20260618C00065000 | 65.00 | 89.50 | 92.70 | 0.00 | 0 | 296 | 286.50% | 0.97 | 0.00 | -0.21 | 0.02 | 0.02 |
| RVMD20260618C00070000 | 70.00 | 84.50 | 87.70 | 0.00 | 0 | 104 | 256.02% | 0.97 | 0.00 | -0.19 | 0.02 | 0.02 |
| RVMD20260618C00075000 | 75.00 | 79.60 | 82.70 | 0.00 | 0 | 82 | 244.52% | 0.96 | 0.00 | -0.21 | 0.03 | 0.02 |
| RVMD20260618C00080000 | 80.00 | 74.40 | 77.90 | 0.00 | 0 | 60 | 217.96% | 0.96 | 0.00 | -0.18 | 0.03 | 0.02 |
| RVMD20260618C00085000 | 85.00 | 69.60 | 72.80 | 0.00 | 0 | 62 | 204.35% | 0.96 | 0.00 | -0.19 | 0.03 | 0.02 |
| RVMD20260618C00090000 | 90.00 | 64.50 | 67.90 | 0.00 | 0 | 107 | 184.35% | 0.95 | 0.00 | -0.18 | 0.03 | 0.02 |
| RVMD20260618C00095000 | 95.00 | 59.60 | 62.80 | 0.00 | 0 | 184 | 172.08% | 0.95 | 0.00 | -0.18 | 0.03 | 0.03 |
| RVMD20260618C00100000 | 100.00 | 54.40 | 57.90 | 0.00 | 0 | 159 | 157.10% | 0.94 | 0.00 | -0.18 | 0.03 | 0.03 |
| RVMD20260618C00105000 | 105.00 | 50.10 | 52.90 | 0.00 | 0 | 257 | 142.76% | 0.94 | 0.00 | -0.18 | 0.04 | 0.03 |
| RVMD20260618C00110000 | 110.00 | 44.70 | 48.00 | 47.57 | 4 | 223 | 92.85% | 0.98 | 0.00 | -0.05 | 0.02 | 0.04 |
| RVMD20260618C00115000 | 115.00 | 40.30 | 43.00 | 0.00 | 0 | 106 | 118.00% | 0.92 | 0.00 | -0.18 | 0.04 | 0.04 |
| RVMD20260618C00120000 | 120.00 | 35.40 | 38.10 | 39.20 | 4 | 736 | 61.12% | 0.99 | 0.00 | -0.02 | 0.01 | 0.05 |
| RVMD20260618C00125000 | 125.00 | 30.20 | 33.30 | 0.00 | 0 | 51 | 56.12% | 0.98 | 0.00 | -0.02 | 0.01 | 0.05 |
| RVMD20260618C00130000 | 130.00 | 25.60 | 27.80 | 29.50 | 7 | 2,471 | 57.98% | 0.95 | 0.01 | -0.06 | 0.03 | 0.05 |
| RVMD20260618C00135000 | 135.00 | 20.60 | 23.00 | 0.00 | 0 | 877 | 53.11% | 0.92 | 0.01 | -0.08 | 0.04 | 0.05 |
| RVMD20260618C00140000 | 140.00 | 16.10 | 18.50 | 18.85 | 3 | 2,894 | 48.86% | 0.88 | 0.01 | -0.10 | 0.06 | 0.05 |
| RVMD20260618C00145000 | 145.00 | 11.80 | 14.00 | 14.54 | 3 | 883 | 48.55% | 0.79 | 0.02 | -0.15 | 0.09 | 0.04 |
| RVMD20260618C00150000 | 150.00 | 8.70 | 9.80 | 9.25 | 29 | 7,352 | 48.39% | 0.68 | 0.02 | -0.19 | 0.11 | 0.04 |
| RVMD20260618C00155000 | 155.00 | 5.60 | 7.20 | 6.20 | 39 | 1,529 | 45.42% | 0.55 | 0.03 | -0.20 | 0.12 | 0.03 |
| RVMD20260618C00160000 | 160.00 | 2.80 | 5.00 | 3.90 | 39 | 1,350 | 45.13% | 0.41 | 0.03 | -0.19 | 0.12 | 0.02 |
| RVMD20260618C00165000 | 165.00 | 2.15 | 3.90 | 3.50 | 42 | 2,248 | 51.09% | 0.31 | 0.02 | -0.20 | 0.11 | 0.02 |
| RVMD20260618C00170000 | 170.00 | 1.00 | 3.00 | 1.70 | 55 | 2,028 | 57.43% | 0.24 | 0.02 | -0.20 | 0.10 | 0.01 |
| RVMD20260618C00175000 | 175.00 | 0.45 | 1.50 | 1.23 | 35 | 417 | 53.65% | 0.15 | 0.01 | -0.14 | 0.07 | 0.01 |
| RVMD20260618C00180000 | 180.00 | 0.45 | 0.95 | 0.82 | 263 | 5,289 | 54.81% | 0.10 | 0.01 | -0.10 | 0.06 | 0.01 |
| RVMD20260618C00185000 | 185.00 | 0.20 | 0.90 | 0.60 | 6 | 908 | 57.48% | 0.07 | 0.01 | -0.09 | 0.04 | 0.00 |
| RVMD20260618C00190000 | 190.00 | 0.20 | 0.40 | 0.17 | 89 | 129 | 56.92% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| RVMD20260618C00195000 | 195.00 | 0.05 | 1.35 | 0.00 | 0 | 9 | 69.29% | 0.06 | 0.01 | -0.09 | 0.04 | 0.00 |
| RVMD20260618C00200000 | 200.00 | 0.05 | 0.15 | 0.11 | 28 | 284 | 59.67% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| RVMD20260618C00210000 | 210.00 | 0.00 | 0.95 | 0.00 | 0 | 57 | 80.33% | 0.04 | 0.00 | -0.07 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RVMD20260618P00030000 | 30.00 | 0.00 | 2.10 | 0.00 | 0 | 38 | 490.28% | -0.01 | 0.00 | -0.19 | 0.01 | -0.00 |
| RVMD20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 21 | 444.94% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| RVMD20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 40 | 406.36% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| RVMD20260618P00041000 | 41.00 | 0.00 | 0.25 | 0.00 | 0 | 28 | 287.40% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| RVMD20260618P00042000 | 42.00 | 0.00 | 2.15 | 0.00 | 0 | 40 | 392.41% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| RVMD20260618P00043000 | 43.00 | 0.00 | 2.15 | 0.00 | 0 | 55 | 385.70% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| RVMD20260618P00044000 | 44.00 | 0.00 | 2.15 | 0.00 | 0 | 29 | 379.17% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| RVMD20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 29 | 372.79% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| RVMD20260618P00046000 | 46.00 | 0.00 | 2.10 | 0.00 | 0 | 25 | 366.57% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| RVMD20260618P00047000 | 47.00 | 0.00 | 2.10 | 0.00 | 0 | 33 | 360.49% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| RVMD20260618P00048000 | 48.00 | 0.00 | 2.10 | 0.00 | 0 | 43 | 356.21% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| RVMD20260618P00049000 | 49.00 | 0.00 | 1.75 | 0.00 | 0 | 27 | 321.19% | -0.02 | 0.00 | -0.13 | 0.01 | -0.00 |
| RVMD20260618P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 17,430 | 207.04% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| RVMD20260618P00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 823 | 264.12% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| RVMD20260618P00060000 | 60.00 | 0.00 | 1.15 | 0.00 | 0 | 76 | 243.58% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| RVMD20260618P00065000 | 65.00 | 0.00 | 1.15 | 0.00 | 0 | 489 | 224.74% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| RVMD20260618P00070000 | 70.00 | 0.00 | 1.15 | 0.00 | 0 | 417 | 207.31% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| RVMD20260618P00075000 | 75.00 | 0.00 | 1.15 | 0.00 | 0 | 308 | 191.09% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| RVMD20260618P00080000 | 80.00 | 0.00 | 0.15 | 0.00 | 0 | 13,924 | 140.70% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| RVMD20260618P00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 179 | 161.61% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| RVMD20260618P00090000 | 90.00 | 0.00 | 1.20 | 0.00 | 0 | 3,535 | 149.72% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| RVMD20260618P00095000 | 95.00 | 0.00 | 1.15 | 0.00 | 0 | 448 | 135.26% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| RVMD20260618P00100000 | 100.00 | 0.00 | 1.15 | 0.00 | 0 | 614 | 123.02% | -0.02 | 0.00 | -0.07 | 0.02 | -0.00 |
| RVMD20260618P00105000 | 105.00 | 0.05 | 1.15 | 0.00 | 0 | 551 | 112.60% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| RVMD20260618P00110000 | 110.00 | 0.00 | 0.95 | 0.10 | 200 | 2,478 | 100.04% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| RVMD20260618P00115000 | 115.00 | 0.00 | 1.15 | 0.00 | 0 | 260 | 89.17% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| RVMD20260618P00120000 | 120.00 | 0.00 | 0.90 | 0.50 | 2 | 644 | 73.01% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| RVMD20260618P00125000 | 125.00 | 0.00 | 0.90 | 0.50 | 3 | 890 | 67.46% | -0.04 | 0.00 | -0.06 | 0.03 | -0.00 |
| RVMD20260618P00130000 | 130.00 | 0.25 | 0.95 | 0.50 | 28 | 1,752 | 62.11% | -0.06 | 0.01 | -0.08 | 0.04 | -0.00 |
| RVMD20260618P00135000 | 135.00 | 0.45 | 0.95 | 0.70 | 30 | 597 | 56.31% | -0.09 | 0.01 | -0.09 | 0.05 | -0.01 |
| RVMD20260618P00140000 | 140.00 | 0.50 | 1.75 | 1.05 | 13 | 1,284 | 53.96% | -0.14 | 0.01 | -0.13 | 0.07 | -0.01 |
| RVMD20260618P00145000 | 145.00 | 1.40 | 1.90 | 1.91 | 66 | 943 | 46.63% | -0.20 | 0.02 | -0.14 | 0.09 | -0.01 |
| RVMD20260618P00150000 | 150.00 | 2.30 | 3.30 | 3.20 | 15 | 776 | 47.17% | -0.32 | 0.02 | -0.18 | 0.11 | -0.02 |
| RVMD20260618P00155000 | 155.00 | 4.00 | 5.60 | 4.80 | 8 | 152 | 43.95% | -0.45 | 0.03 | -0.19 | 0.12 | -0.03 |
| RVMD20260618P00160000 | 160.00 | 6.70 | 9.10 | 7.02 | 1 | 604 | 47.45% | -0.59 | 0.03 | -0.20 | 0.12 | -0.03 |
| RVMD20260618P00165000 | 165.00 | 10.50 | 13.10 | 10.94 | 1 | 86 | 51.59% | -0.69 | 0.02 | -0.20 | 0.11 | -0.04 |
| RVMD20260618P00170000 | 170.00 | 14.70 | 17.30 | 0.00 | 0 | 9 | 56.97% | -0.76 | 0.02 | -0.19 | 0.10 | -0.04 |
| RVMD20260618P00175000 | 175.00 | 18.60 | 21.60 | 0.00 | 0 | 1 | 57.11% | -0.83 | 0.01 | -0.15 | 0.08 | -0.04 |
| RVMD20260618P00180000 | 180.00 | 22.90 | 26.30 | 0.00 | 0 | 5 | 58.39% | -0.88 | 0.01 | -0.12 | 0.06 | -0.04 |
| RVMD20260618P00185000 | 185.00 | 27.80 | 30.80 | 0.00 | 0 | 0 | 59.24% | -0.92 | 0.01 | -0.09 | 0.05 | -0.04 |
| RVMD20260618P00190000 | 190.00 | 32.60 | 35.70 | 0.00 | 0 | 0 | 63.67% | -0.94 | 0.01 | -0.08 | 0.04 | -0.04 |
| RVMD20260618P00195000 | 195.00 | 37.40 | 40.90 | 0.00 | 0 | 1 | 65.47% | -0.95 | 0.01 | -0.07 | 0.03 | -0.04 |
| RVMD20260618P00200000 | 200.00 | 42.40 | 45.70 | 0.00 | 0 | 0 | 61.76% | -0.98 | 0.00 | -0.03 | 0.02 | -0.03 |
| RVMD20260618P00210000 | 210.00 | 52.40 | 55.20 | 0.00 | 0 | 0 | 88.01% | -0.95 | 0.00 | -0.09 | 0.03 | -0.04 |
