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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBK20260618C00175000 | 175.00 | 180.20 | 183.90 | 0.00 | 0 | 0 | 170.79% | 0.99 | 0.00 | -0.11 | 0.02 | 0.02 |
| VBK20260618C00180000 | 180.00 | 175.30 | 178.90 | 0.00 | 0 | 0 | 167.45% | 0.99 | 0.00 | -0.12 | 0.02 | 0.02 |
| VBK20260618C00185000 | 185.00 | 170.30 | 173.90 | 0.00 | 0 | 0 | 158.51% | 0.99 | 0.00 | -0.10 | 0.02 | 0.02 |
| VBK20260618C00190000 | 190.00 | 165.20 | 168.90 | 0.00 | 0 | 0 | 160.05% | 0.99 | 0.00 | -0.14 | 0.02 | 0.03 |
| VBK20260618C00195000 | 195.00 | 160.40 | 163.80 | 0.00 | 0 | 0 | 149.50% | 0.99 | 0.00 | -0.11 | 0.02 | 0.03 |
| VBK20260618C00200000 | 200.00 | 155.40 | 158.90 | 0.00 | 0 | 0 | 143.81% | 0.99 | 0.00 | -0.11 | 0.02 | 0.03 |
| VBK20260618C00205000 | 205.00 | 150.30 | 154.00 | 0.00 | 0 | 0 | 140.50% | 0.99 | 0.00 | -0.12 | 0.02 | 0.03 |
| VBK20260618C00210000 | 210.00 | 145.40 | 148.90 | 0.00 | 0 | 0 | 130.45% | 0.99 | 0.00 | -0.10 | 0.02 | 0.03 |
| VBK20260618C00215000 | 215.00 | 140.10 | 144.00 | 0.00 | 0 | 0 | 122.62% | 0.99 | 0.00 | -0.09 | 0.02 | 0.02 |
| VBK20260618C00220000 | 220.00 | 135.30 | 139.00 | 0.00 | 0 | 0 | 120.11% | 0.99 | 0.00 | -0.10 | 0.02 | 0.03 |
| VBK20260618C00225000 | 225.00 | 130.30 | 133.90 | 0.00 | 0 | 0 | 115.10% | 0.99 | 0.00 | -0.10 | 0.02 | 0.03 |
| VBK20260618C00230000 | 230.00 | 125.40 | 129.00 | 0.00 | 0 | 0 | 115.92% | 0.98 | 0.00 | -0.13 | 0.03 | 0.03 |
| VBK20260618C00235000 | 235.00 | 120.30 | 124.00 | 0.00 | 0 | 0 | 110.90% | 0.98 | 0.00 | -0.13 | 0.03 | 0.04 |
| VBK20260618C00240000 | 240.00 | 115.40 | 119.10 | 0.00 | 0 | 0 | 105.99% | 0.98 | 0.00 | -0.13 | 0.03 | 0.04 |
| VBK20260618C00245000 | 245.00 | 110.50 | 113.90 | 0.00 | 0 | 0 | 101.16% | 0.98 | 0.00 | -0.13 | 0.03 | 0.04 |
| VBK20260618C00250000 | 250.00 | 105.50 | 109.10 | 0.00 | 0 | 0 | 97.82% | 0.98 | 0.00 | -0.14 | 0.04 | 0.04 |
| VBK20260618C00255000 | 255.00 | 100.50 | 104.10 | 0.00 | 0 | 3 | 95.59% | 0.97 | 0.00 | -0.15 | 0.04 | 0.04 |
| VBK20260618C00260000 | 260.00 | 95.40 | 99.10 | 0.00 | 0 | 0 | 89.69% | 0.97 | 0.00 | -0.14 | 0.04 | 0.04 |
| VBK20260618C00265000 | 265.00 | 90.50 | 94.10 | 0.00 | 0 | 0 | 81.29% | 0.98 | 0.00 | -0.11 | 0.04 | 0.04 |
| VBK20260618C00270000 | 270.00 | 85.50 | 89.20 | 0.00 | 0 | 0 | 82.59% | 0.97 | 0.00 | -0.15 | 0.05 | 0.05 |
| VBK20260618C00275000 | 275.00 | 80.40 | 84.00 | 0.00 | 0 | 3 | 74.92% | 0.97 | 0.00 | -0.13 | 0.05 | 0.04 |
| VBK20260618C00280000 | 280.00 | 75.60 | 79.20 | 0.00 | 0 | 2 | 71.55% | 0.97 | 0.00 | -0.13 | 0.05 | 0.05 |
| VBK20260618C00285000 | 285.00 | 70.60 | 74.20 | 0.00 | 0 | 2 | 68.99% | 0.96 | 0.00 | -0.15 | 0.06 | 0.05 |
| VBK20260618C00290000 | 290.00 | 65.60 | 69.20 | 0.00 | 0 | 6 | 60.88% | 0.97 | 0.00 | -0.12 | 0.05 | 0.05 |
| VBK20260618C00295000 | 295.00 | 60.50 | 64.20 | 0.00 | 0 | 41 | 57.62% | 0.96 | 0.00 | -0.12 | 0.06 | 0.05 |
| VBK20260618C00300000 | 300.00 | 55.70 | 59.30 | 0.00 | 0 | 15 | 50.52% | 0.97 | 0.00 | -0.10 | 0.05 | 0.04 |
| VBK20260618C00305000 | 305.00 | 50.50 | 54.40 | 0.00 | 0 | 46 | 49.21% | 0.96 | 0.00 | -0.12 | 0.06 | 0.05 |
| VBK20260618C00310000 | 310.00 | 45.80 | 49.50 | 0.00 | 0 | 1 | 46.49% | 0.95 | 0.00 | -0.13 | 0.07 | 0.05 |
| VBK20260618C00315000 | 315.00 | 40.70 | 44.50 | 0.00 | 0 | 11 | 42.24% | 0.94 | 0.00 | -0.13 | 0.08 | 0.06 |
| VBK20260618C00320000 | 320.00 | 35.90 | 39.60 | 0.00 | 0 | 47 | 39.71% | 0.93 | 0.01 | -0.14 | 0.10 | 0.06 |
| VBK20260618C00325000 | 325.00 | 31.00 | 34.80 | 0.00 | 0 | 11 | 37.66% | 0.91 | 0.01 | -0.16 | 0.12 | 0.07 |
| VBK20260618C00330000 | 330.00 | 26.30 | 30.00 | 0.00 | 0 | 15 | 35.72% | 0.88 | 0.01 | -0.18 | 0.14 | 0.07 |
| VBK20260618C00335000 | 335.00 | 21.70 | 25.40 | 0.00 | 0 | 5 | 32.73% | 0.85 | 0.01 | -0.20 | 0.16 | 0.07 |
| VBK20260618C00340000 | 340.00 | 17.10 | 20.90 | 0.00 | 0 | 111 | 29.72% | 0.81 | 0.01 | -0.21 | 0.19 | 0.07 |
| VBK20260618C00345000 | 345.00 | 13.20 | 16.90 | 0.00 | 0 | 20 | 26.90% | 0.75 | 0.02 | -0.22 | 0.22 | 0.07 |
| VBK20260618C00350000 | 350.00 | 9.40 | 13.00 | 0.00 | 0 | 10 | 26.23% | 0.66 | 0.02 | -0.25 | 0.26 | 0.07 |
| VBK20260618C00355000 | 355.00 | 6.20 | 9.00 | 0.00 | 0 | 10 | 23.80% | 0.55 | 0.02 | -0.24 | 0.28 | 0.06 |
| VBK20260618C00360000 | 360.00 | 3.60 | 6.20 | 0.00 | 0 | 15 | 22.65% | 0.43 | 0.02 | -0.23 | 0.27 | 0.05 |
| VBK20260618C00365000 | 365.00 | 1.00 | 3.90 | 0.00 | 0 | 4 | 19.87% | 0.29 | 0.02 | -0.17 | 0.24 | 0.04 |
| VBK20260618C00370000 | 370.00 | 0.60 | 2.50 | 0.00 | 0 | 38 | 19.63% | 0.18 | 0.02 | -0.13 | 0.19 | 0.02 |
| VBK20260618C00375000 | 375.00 | 0.15 | 2.35 | 0.00 | 0 | 0 | 23.77% | 0.15 | 0.01 | -0.14 | 0.17 | 0.02 |
| VBK20260618C00380000 | 380.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 26.52% | 0.12 | 0.01 | -0.13 | 0.14 | 0.02 |
| VBK20260618C00385000 | 385.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 29.95% | 0.10 | 0.01 | -0.13 | 0.13 | 0.01 |
| VBK20260618C00390000 | 390.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 33.15% | 0.09 | 0.01 | -0.13 | 0.12 | 0.01 |
| VBK20260618C00395000 | 395.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 36.62% | 0.08 | 0.01 | -0.14 | 0.11 | 0.01 |
| VBK20260618C00400000 | 400.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 39.72% | 0.08 | 0.01 | -0.14 | 0.10 | 0.01 |
| VBK20260618C00405000 | 405.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 42.96% | 0.07 | 0.00 | -0.14 | 0.10 | 0.01 |
| VBK20260618C00410000 | 410.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 46.10% | 0.07 | 0.00 | -0.15 | 0.09 | 0.01 |
| VBK20260618C00415000 | 415.00 | 0.00 | 1.85 | 0.00 | 0 | 1 | 49.17% | 0.07 | 0.00 | -0.15 | 0.09 | 0.01 |
| VBK20260618C00420000 | 420.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 52.15% | 0.06 | 0.00 | -0.15 | 0.09 | 0.01 |
| VBK20260618C00425000 | 425.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 54.76% | 0.06 | 0.00 | -0.15 | 0.08 | 0.01 |
| VBK20260618C00430000 | 430.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 57.59% | 0.06 | 0.00 | -0.16 | 0.08 | 0.01 |
| VBK20260618C00435000 | 435.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 60.37% | 0.05 | 0.00 | -0.16 | 0.08 | 0.01 |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBK20260618P00175000 | 175.00 | 0.00 | 1.80 | 0.00 | 0 | 6 | 187.75% | -0.02 | 0.00 | -0.19 | 0.03 | -0.00 |
| VBK20260618P00180000 | 180.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 181.08% | -0.02 | 0.00 | -0.19 | 0.03 | -0.00 |
| VBK20260618P00185000 | 185.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 174.53% | -0.02 | 0.00 | -0.19 | 0.03 | -0.00 |
| VBK20260618P00190000 | 190.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 168.21% | -0.02 | 0.00 | -0.18 | 0.03 | -0.00 |
| VBK20260618P00195000 | 195.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 162.78% | -0.02 | 0.00 | -0.19 | 0.03 | -0.00 |
| VBK20260618P00200000 | 200.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 156.74% | -0.02 | 0.00 | -0.19 | 0.04 | -0.00 |
| VBK20260618P00205000 | 205.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 150.83% | -0.02 | 0.00 | -0.19 | 0.04 | -0.00 |
| VBK20260618P00210000 | 210.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 145.06% | -0.02 | 0.00 | -0.18 | 0.04 | -0.00 |
| VBK20260618P00215000 | 215.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 139.41% | -0.02 | 0.00 | -0.18 | 0.04 | -0.00 |
| VBK20260618P00220000 | 220.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 133.88% | -0.02 | 0.00 | -0.18 | 0.04 | -0.00 |
| VBK20260618P00225000 | 225.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 128.46% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| VBK20260618P00230000 | 230.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 123.15% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| VBK20260618P00235000 | 235.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 117.93% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| VBK20260618P00240000 | 240.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 112.81% | -0.03 | 0.00 | -0.18 | 0.05 | -0.00 |
| VBK20260618P00245000 | 245.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 107.78% | -0.03 | 0.00 | -0.17 | 0.05 | -0.00 |
| VBK20260618P00250000 | 250.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 102.83% | -0.03 | 0.00 | -0.17 | 0.05 | -0.00 |
| VBK20260618P00255000 | 255.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 98.44% | -0.03 | 0.00 | -0.17 | 0.05 | -0.00 |
| VBK20260618P00260000 | 260.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 93.62% | -0.04 | 0.00 | -0.17 | 0.05 | -0.01 |
| VBK20260618P00265000 | 265.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 88.87% | -0.04 | 0.00 | -0.17 | 0.06 | -0.01 |
| VBK20260618P00270000 | 270.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 84.18% | -0.04 | 0.00 | -0.17 | 0.06 | -0.01 |
| VBK20260618P00275000 | 275.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 79.55% | -0.04 | 0.00 | -0.17 | 0.06 | -0.01 |
| VBK20260618P00280000 | 280.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 75.37% | -0.04 | 0.00 | -0.17 | 0.07 | -0.01 |
| VBK20260618P00285000 | 285.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 70.83% | -0.05 | 0.00 | -0.16 | 0.07 | -0.01 |
| VBK20260618P00290000 | 290.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 66.32% | -0.05 | 0.00 | -0.16 | 0.07 | -0.01 |
| VBK20260618P00295000 | 295.00 | 0.00 | 2.00 | 0.00 | 0 | 15 | 62.19% | -0.05 | 0.00 | -0.16 | 0.08 | -0.01 |
| VBK20260618P00300000 | 300.00 | 0.00 | 2.00 | 0.00 | 0 | 2 | 57.74% | -0.06 | 0.00 | -0.16 | 0.08 | -0.01 |
| VBK20260618P00305000 | 305.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 53.61% | -0.06 | 0.00 | -0.16 | 0.09 | -0.01 |
| VBK20260618P00310000 | 310.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 48.91% | -0.07 | 0.00 | -0.15 | 0.09 | -0.01 |
| VBK20260618P00315000 | 315.00 | 0.00 | 2.05 | 0.00 | 0 | 6 | 44.77% | -0.07 | 0.00 | -0.15 | 0.10 | -0.01 |
| VBK20260618P00320000 | 320.00 | 0.00 | 2.10 | 0.00 | 0 | 10 | 41.54% | -0.08 | 0.01 | -0.16 | 0.11 | -0.01 |
| VBK20260618P00325000 | 325.00 | 0.00 | 2.25 | 0.00 | 0 | 3 | 36.80% | -0.09 | 0.01 | -0.15 | 0.12 | -0.01 |
| VBK20260618P00330000 | 330.00 | 0.00 | 2.45 | 0.00 | 0 | 1 | 33.04% | -0.11 | 0.01 | -0.15 | 0.13 | -0.02 |
| VBK20260618P00335000 | 335.00 | 0.05 | 2.75 | 0.00 | 0 | 0 | 29.56% | -0.13 | 0.01 | -0.16 | 0.15 | -0.02 |
| VBK20260618P00340000 | 340.00 | 0.90 | 3.60 | 0.00 | 0 | 0 | 29.39% | -0.19 | 0.01 | -0.20 | 0.19 | -0.03 |
| VBK20260618P00345000 | 345.00 | 1.70 | 4.40 | 0.00 | 0 | 7 | 27.91% | -0.26 | 0.02 | -0.23 | 0.23 | -0.04 |
| VBK20260618P00350000 | 350.00 | 2.60 | 5.70 | 0.00 | 0 | 0 | 25.50% | -0.34 | 0.02 | -0.24 | 0.26 | -0.05 |
| VBK20260618P00355000 | 355.00 | 4.20 | 7.10 | 0.00 | 0 | 0 | 23.45% | -0.45 | 0.02 | -0.23 | 0.28 | -0.06 |
| VBK20260618P00360000 | 360.00 | 6.10 | 9.20 | 0.00 | 0 | 0 | 21.18% | -0.57 | 0.03 | -0.21 | 0.27 | -0.08 |
| VBK20260618P00365000 | 365.00 | 8.80 | 12.60 | 0.00 | 0 | 0 | 19.01% | -0.72 | 0.03 | -0.16 | 0.24 | -0.10 |
| VBK20260618P00370000 | 370.00 | 12.90 | 16.00 | 0.00 | 0 | 0 | 18.79% | -0.83 | 0.02 | -0.12 | 0.18 | -0.12 |
| VBK20260618P00375000 | 375.00 | 17.10 | 20.20 | 0.00 | 0 | 0 | 16.91% | -0.93 | 0.01 | -0.05 | 0.10 | -0.13 |
| VBK20260618P00380000 | 380.00 | 21.90 | 25.10 | 0.00 | 0 | 0 | 12.29% | -0.99 | 0.00 | -0.00 | 0.01 | -0.14 |
| VBK20260618P00385000 | 385.00 | 26.60 | 29.90 | 0.00 | 0 | 0 | 32.71% | -0.87 | 0.01 | -0.16 | 0.15 | -0.13 |
| VBK20260618P00390000 | 390.00 | 31.40 | 35.00 | 0.00 | 0 | 0 | 35.84% | -0.89 | 0.01 | -0.16 | 0.13 | -0.13 |
| VBK20260618P00395000 | 395.00 | 36.30 | 39.80 | 0.00 | 0 | 0 | 38.71% | -0.90 | 0.01 | -0.16 | 0.12 | -0.14 |
| VBK20260618P00400000 | 400.00 | 41.30 | 44.80 | 0.00 | 0 | 0 | 41.35% | -0.91 | 0.01 | -0.15 | 0.11 | -0.14 |
| VBK20260618P00405000 | 405.00 | 46.20 | 49.80 | 0.00 | 0 | 0 | 44.74% | -0.92 | 0.00 | -0.16 | 0.11 | -0.14 |
| VBK20260618P00410000 | 410.00 | 51.20 | 54.90 | 0.00 | 0 | 0 | 48.04% | -0.92 | 0.00 | -0.16 | 0.10 | -0.15 |
| VBK20260618P00415000 | 415.00 | 56.20 | 60.00 | 0.00 | 0 | 0 | 51.27% | -0.92 | 0.00 | -0.17 | 0.10 | -0.15 |
| VBK20260618P00420000 | 420.00 | 61.30 | 65.00 | 0.00 | 0 | 0 | 54.42% | -0.93 | 0.00 | -0.17 | 0.10 | -0.15 |
| VBK20260618P00425000 | 425.00 | 66.20 | 69.80 | 0.00 | 0 | 0 | 57.50% | -0.93 | 0.00 | -0.17 | 0.09 | -0.15 |
| VBK20260618P00430000 | 430.00 | 71.20 | 75.00 | 0.00 | 0 | 0 | 60.51% | -0.93 | 0.00 | -0.18 | 0.09 | -0.16 |
| VBK20260618P00435000 | 435.00 | 76.20 | 80.00 | 0.00 | 0 | 0 | 63.47% | -0.93 | 0.00 | -0.18 | 0.09 | -0.16 |
