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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VCX20260618C00045000 | 45.00 | 87.50 | 92.50 | 0.00 | 0 | 0 | 428.11% | 0.96 | 0.00 | -0.37 | 0.02 | 0.01 |
| VCX20260618C00050000 | 50.00 | 82.50 | 87.50 | 0.00 | 0 | 0 | 390.68% | 0.95 | 0.00 | -0.37 | 0.02 | 0.01 |
| VCX20260618C00055000 | 55.00 | 77.50 | 82.50 | 0.00 | 0 | 0 | 357.13% | 0.95 | 0.00 | -0.36 | 0.02 | 0.01 |
| VCX20260618C00060000 | 60.00 | 72.50 | 77.50 | 0.00 | 0 | 0 | 326.70% | 0.94 | 0.00 | -0.36 | 0.03 | 0.01 |
| VCX20260618C00065000 | 65.00 | 67.50 | 72.50 | 0.00 | 0 | 0 | 298.80% | 0.94 | 0.00 | -0.35 | 0.03 | 0.01 |
| VCX20260618C00070000 | 70.00 | 62.50 | 67.50 | 0.00 | 0 | 0 | 273.01% | 0.93 | 0.00 | -0.35 | 0.03 | 0.01 |
| VCX20260618C00075000 | 75.00 | 57.50 | 62.50 | 0.00 | 0 | 0 | 252.56% | 0.92 | 0.00 | -0.35 | 0.03 | 0.01 |
| VCX20260618C00080000 | 80.00 | 52.60 | 57.50 | 0.00 | 0 | 0 | 158.71% | 0.98 | 0.00 | -0.12 | 0.01 | 0.01 |
| VCX20260618C00085000 | 85.00 | 48.00 | 53.00 | 0.00 | 0 | 0 | 163.38% | 0.95 | 0.00 | -0.18 | 0.02 | 0.01 |
| VCX20260618C00090000 | 90.00 | 43.50 | 48.50 | 0.00 | 0 | 3 | 164.41% | 0.92 | 0.00 | -0.24 | 0.03 | 0.02 |
| VCX20260618C00095000 | 95.00 | 39.10 | 44.00 | 0.00 | 0 | 1 | 170.96% | 0.89 | 0.00 | -0.33 | 0.05 | 0.02 |
| VCX20260618C00100000 | 100.00 | 35.00 | 40.00 | 0.00 | 0 | 5 | 169.89% | 0.85 | 0.01 | -0.39 | 0.06 | 0.02 |
| VCX20260618C00105000 | 105.00 | 31.10 | 36.00 | 0.00 | 0 | 1 | 169.50% | 0.81 | 0.01 | -0.45 | 0.07 | 0.02 |
| VCX20260618C00110000 | 110.00 | 27.50 | 32.50 | 30.30 | 1 | 0 | 169.25% | 0.77 | 0.01 | -0.51 | 0.07 | 0.02 |
| VCX20260618C00115000 | 115.00 | 24.10 | 29.00 | 0.00 | 0 | 0 | 167.08% | 0.73 | 0.01 | -0.55 | 0.08 | 0.02 |
| VCX20260618C00120000 | 120.00 | 21.00 | 25.90 | 0.00 | 0 | 10 | 166.20% | 0.68 | 0.01 | -0.59 | 0.09 | 0.02 |
| VCX20260618C00125000 | 125.00 | 18.00 | 23.00 | 27.10 | 1 | 8 | 164.72% | 0.64 | 0.01 | -0.61 | 0.09 | 0.02 |
| VCX20260618C00130000 | 130.00 | 15.80 | 20.20 | 17.40 | 14 | 9 | 163.28% | 0.59 | 0.01 | -0.63 | 0.10 | 0.02 |
| VCX20260618C00135000 | 135.00 | 13.50 | 18.40 | 16.35 | 6 | 0 | 160.42% | 0.54 | 0.01 | -0.63 | 0.10 | 0.02 |
| VCX20260618C00140000 | 140.00 | 11.70 | 16.50 | 13.70 | 19 | 5 | 162.23% | 0.49 | 0.01 | -0.64 | 0.10 | 0.02 |
| VCX20260618C00145000 | 145.00 | 10.00 | 14.90 | 11.95 | 17 | 5 | 166.34% | 0.45 | 0.01 | -0.65 | 0.10 | 0.02 |
| VCX20260618C00150000 | 150.00 | 8.90 | 13.50 | 11.00 | 10 | 50 | 169.54% | 0.41 | 0.01 | -0.65 | 0.10 | 0.01 |
| VCX20260618C00155000 | 155.00 | 7.80 | 12.50 | 9.28 | 66 | 19 | 170.45% | 0.37 | 0.01 | -0.63 | 0.10 | 0.01 |
| VCX20260618C00160000 | 160.00 | 6.50 | 9.90 | 8.90 | 70 | 35 | 173.99% | 0.34 | 0.01 | -0.63 | 0.09 | 0.01 |
| VCX20260618C00165000 | 165.00 | 6.10 | 9.80 | 6.50 | 5 | 19 | 178.40% | 0.32 | 0.01 | -0.62 | 0.09 | 0.01 |
| VCX20260618C00170000 | 170.00 | 4.90 | 9.00 | 7.03 | 18 | 530 | 174.64% | 0.28 | 0.01 | -0.57 | 0.08 | 0.01 |
| VCX20260618C00175000 | 175.00 | 4.50 | 8.20 | 10.00 | 2 | 8 | 181.99% | 0.26 | 0.01 | -0.58 | 0.08 | 0.01 |
| VCX20260618C00180000 | 180.00 | 5.00 | 7.70 | 5.30 | 13 | 48 | 179.95% | 0.24 | 0.01 | -0.54 | 0.08 | 0.01 |
| VCX20260618C00185000 | 185.00 | 2.80 | 7.20 | 0.00 | 0 | 34 | 180.04% | 0.21 | 0.01 | -0.50 | 0.07 | 0.01 |
| VCX20260618C00190000 | 190.00 | 3.50 | 6.30 | 5.18 | 6 | 24 | 192.74% | 0.21 | 0.01 | -0.54 | 0.07 | 0.01 |
| VCX20260618C00195000 | 195.00 | 2.40 | 5.80 | 4.60 | 2 | 18 | 189.40% | 0.19 | 0.01 | -0.49 | 0.07 | 0.01 |
| VCX20260618C00200000 | 200.00 | 3.80 | 6.20 | 3.75 | 57 | 91 | 191.69% | 0.17 | 0.01 | -0.47 | 0.06 | 0.01 |
| VCX20260618C00210000 | 210.00 | 1.45 | 4.40 | 4.00 | 17 | 190 | 195.93% | 0.15 | 0.00 | -0.43 | 0.06 | 0.01 |
| VCX20260618C00220000 | 220.00 | 2.00 | 4.90 | 3.35 | 17 | 46 | 214.22% | 0.15 | 0.00 | -0.47 | 0.06 | 0.01 |
| VCX20260618C00230000 | 230.00 | 2.00 | 4.90 | 3.24 | 5 | 103 | 226.52% | 0.14 | 0.00 | -0.48 | 0.06 | 0.01 |
| VCX20260618C00240000 | 240.00 | 0.70 | 5.00 | 2.85 | 1 | 238 | 229.63% | 0.13 | 0.00 | -0.45 | 0.05 | 0.00 |
| VCX20260618C00250000 | 250.00 | 2.00 | 3.50 | 2.70 | 12 | 162 | 230.00% | 0.11 | 0.00 | -0.40 | 0.05 | 0.00 |
| VCX20260618C00260000 | 260.00 | 0.60 | 4.60 | 3.87 | 1 | 169 | 240.99% | 0.11 | 0.00 | -0.41 | 0.05 | 0.00 |
| VCX20260618C00270000 | 270.00 | 0.55 | 4.50 | 2.30 | 7 | 39 | 249.82% | 0.10 | 0.00 | -0.42 | 0.04 | 0.00 |
| VCX20260618C00280000 | 280.00 | 0.10 | 4.30 | 0.00 | 0 | 30 | 250.48% | 0.09 | 0.00 | -0.38 | 0.04 | 0.00 |
| VCX20260618C00290000 | 290.00 | 0.05 | 4.50 | 0.00 | 0 | 37 | 259.48% | 0.09 | 0.00 | -0.39 | 0.04 | 0.00 |
| VCX20260618C00300000 | 300.00 | 1.80 | 1.95 | 1.85 | 40 | 148 | 252.20% | 0.07 | 0.00 | -0.32 | 0.03 | 0.00 |
| VCX20260618C00310000 | 310.00 | 0.50 | 1.95 | 2.63 | 1 | 15 | 242.14% | 0.05 | 0.00 | -0.24 | 0.03 | 0.00 |
| VCX20260618C00320000 | 320.00 | 0.00 | 3.10 | 0.00 | 0 | 29 | 279.89% | 0.08 | 0.00 | -0.39 | 0.04 | 0.00 |
| VCX20260618C00330000 | 330.00 | 0.50 | 4.20 | 1.50 | 1 | 14 | 293.49% | 0.09 | 0.00 | -0.43 | 0.04 | 0.00 |
| VCX20260618C00340000 | 340.00 | 0.00 | 4.30 | 0.00 | 0 | 16 | 293.39% | 0.08 | 0.00 | -0.40 | 0.04 | 0.00 |
| VCX20260618C00350000 | 350.00 | 0.80 | 2.00 | 0.00 | 0 | 146 | 278.58% | 0.06 | 0.00 | -0.29 | 0.03 | 0.00 |
| VCX20260618C00360000 | 360.00 | 0.00 | 4.30 | 0.00 | 0 | 9 | 305.10% | 0.08 | 0.00 | -0.40 | 0.04 | 0.00 |
| VCX20260618C00370000 | 370.00 | 0.05 | 4.30 | 0.00 | 0 | 15 | 311.16% | 0.07 | 0.00 | -0.40 | 0.04 | 0.00 |
| VCX20260618C00380000 | 380.00 | 0.00 | 4.20 | 0.00 | 0 | 2 | 317.03% | 0.07 | 0.00 | -0.40 | 0.03 | 0.00 |
| VCX20260618C00390000 | 390.00 | 0.00 | 4.20 | 0.00 | 0 | 9 | 322.70% | 0.07 | 0.00 | -0.41 | 0.03 | 0.00 |
| VCX20260618C00400000 | 400.00 | 0.50 | 2.55 | 0.00 | 0 | 86 | 311.35% | 0.06 | 0.00 | -0.32 | 0.03 | 0.00 |
| VCX20260618C00410000 | 410.00 | 1.30 | 3.50 | 1.50 | 21 | 154 | 343.47% | 0.08 | 0.00 | -0.47 | 0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VCX20260618P00045000 | 45.00 | 0.00 | 3.40 | 0.10 | 15 | 56 | 389.97% | -0.03 | 0.00 | -0.27 | 0.02 | -0.00 |
| VCX20260618P00050000 | 50.00 | 0.00 | 3.40 | 0.00 | 0 | 3 | 355.38% | -0.04 | 0.00 | -0.27 | 0.02 | -0.00 |
| VCX20260618P00055000 | 55.00 | 0.15 | 0.35 | 0.35 | 3 | 54 | 225.67% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| VCX20260618P00060000 | 60.00 | 0.05 | 0.50 | 0.30 | 4 | 65 | 211.00% | -0.01 | 0.00 | -0.07 | 0.01 | -0.00 |
| VCX20260618P00065000 | 65.00 | 0.00 | 0.55 | 0.50 | 28 | 12 | 281.60% | -0.05 | 0.00 | -0.29 | 0.03 | -0.00 |
| VCX20260618P00070000 | 70.00 | 0.15 | 1.70 | 0.50 | 63 | 39 | 214.02% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| VCX20260618P00075000 | 75.00 | 0.00 | 0.60 | 0.00 | 0 | 65 | 199.90% | -0.04 | 0.00 | -0.18 | 0.02 | -0.00 |
| VCX20260618P00080000 | 80.00 | 0.00 | 1.25 | 0.75 | 6 | 112 | 161.78% | -0.04 | 0.00 | -0.12 | 0.02 | -0.00 |
| VCX20260618P00085000 | 85.00 | 0.05 | 3.60 | 0.00 | 0 | 26 | 181.42% | -0.07 | 0.00 | -0.23 | 0.03 | -0.00 |
| VCX20260618P00090000 | 90.00 | 1.45 | 3.10 | 1.60 | 6 | 32 | 179.32% | -0.09 | 0.00 | -0.29 | 0.04 | -0.01 |
| VCX20260618P00095000 | 95.00 | 1.00 | 4.80 | 0.00 | 0 | 22 | 174.04% | -0.12 | 0.00 | -0.33 | 0.05 | -0.01 |
| VCX20260618P00100000 | 100.00 | 2.70 | 3.30 | 2.96 | 363 | 771 | 162.29% | -0.14 | 0.01 | -0.35 | 0.06 | -0.01 |
| VCX20260618P00105000 | 105.00 | 3.80 | 4.60 | 5.50 | 3 | 40 | 168.31% | -0.18 | 0.01 | -0.44 | 0.07 | -0.01 |
| VCX20260618P00110000 | 110.00 | 4.60 | 7.40 | 6.80 | 75 | 39 | 167.15% | -0.22 | 0.01 | -0.49 | 0.08 | -0.01 |
| VCX20260618P00115000 | 115.00 | 6.10 | 9.50 | 8.60 | 19 | 26 | 164.29% | -0.27 | 0.01 | -0.53 | 0.08 | -0.02 |
| VCX20260618P00120000 | 120.00 | 7.70 | 10.70 | 9.30 | 137 | 263 | 160.01% | -0.31 | 0.01 | -0.55 | 0.09 | -0.02 |
| VCX20260618P00125000 | 125.00 | 10.00 | 13.60 | 11.10 | 57 | 55 | 156.05% | -0.36 | 0.01 | -0.57 | 0.09 | -0.02 |
| VCX20260618P00130000 | 130.00 | 12.20 | 16.00 | 13.00 | 31 | 63 | 152.76% | -0.41 | 0.01 | -0.58 | 0.10 | -0.02 |
| VCX20260618P00135000 | 135.00 | 14.50 | 18.80 | 18.10 | 12 | 25 | 160.08% | -0.46 | 0.01 | -0.62 | 0.10 | -0.03 |
| VCX20260618P00140000 | 140.00 | 17.50 | 22.10 | 20.78 | 18 | 69 | 163.84% | -0.50 | 0.01 | -0.64 | 0.10 | -0.03 |
| VCX20260618P00145000 | 145.00 | 21.00 | 25.20 | 19.00 | 1 | 23 | 163.39% | -0.55 | 0.01 | -0.63 | 0.10 | -0.04 |
| VCX20260618P00150000 | 150.00 | 25.00 | 29.40 | 26.05 | 57 | 253 | 164.99% | -0.59 | 0.01 | -0.62 | 0.10 | -0.04 |
| VCX20260618P00155000 | 155.00 | 28.50 | 33.20 | 28.30 | 2 | 41 | 167.90% | -0.62 | 0.01 | -0.62 | 0.09 | -0.04 |
| VCX20260618P00160000 | 160.00 | 33.00 | 36.90 | 36.93 | 7 | 61 | 168.66% | -0.66 | 0.01 | -0.59 | 0.09 | -0.04 |
| VCX20260618P00165000 | 165.00 | 37.00 | 41.20 | 28.88 | 3 | 43 | 170.08% | -0.69 | 0.01 | -0.57 | 0.09 | -0.05 |
| VCX20260618P00170000 | 170.00 | 40.50 | 45.40 | 41.55 | 3 | 41 | 173.65% | -0.71 | 0.01 | -0.56 | 0.08 | -0.05 |
| VCX20260618P00175000 | 175.00 | 45.00 | 49.90 | 48.92 | 6 | 47 | 176.73% | -0.74 | 0.01 | -0.54 | 0.08 | -0.05 |
| VCX20260618P00180000 | 180.00 | 49.50 | 54.00 | 51.72 | 31 | 89 | 182.29% | -0.75 | 0.01 | -0.54 | 0.08 | -0.06 |
| VCX20260618P00185000 | 185.00 | 54.00 | 56.40 | 43.20 | 1 | 27 | 183.91% | -0.77 | 0.01 | -0.51 | 0.07 | -0.06 |
| VCX20260618P00190000 | 190.00 | 58.50 | 63.20 | 59.70 | 3 | 73 | 186.28% | -0.79 | 0.01 | -0.49 | 0.07 | -0.06 |
| VCX20260618P00195000 | 195.00 | 63.00 | 67.90 | 0.00 | 0 | 56 | 191.55% | -0.80 | 0.01 | -0.49 | 0.07 | -0.06 |
| VCX20260618P00200000 | 200.00 | 67.50 | 72.50 | 69.65 | 39 | 142 | 193.26% | -0.82 | 0.01 | -0.47 | 0.06 | -0.07 |
| VCX20260618P00210000 | 210.00 | 77.00 | 82.00 | 75.32 | 3 | 35 | 201.30% | -0.84 | 0.00 | -0.45 | 0.06 | -0.07 |
| VCX20260618P00220000 | 220.00 | 87.00 | 91.50 | 86.00 | 2 | 23 | 212.11% | -0.85 | 0.00 | -0.45 | 0.06 | -0.07 |
| VCX20260618P00230000 | 230.00 | 96.50 | 101.40 | 95.00 | 2 | 15 | 219.08% | -0.86 | 0.00 | -0.43 | 0.05 | -0.08 |
| VCX20260618P00240000 | 240.00 | 106.10 | 111.00 | 92.70 | 5 | 32 | 223.81% | -0.87 | 0.00 | -0.40 | 0.05 | -0.08 |
| VCX20260618P00250000 | 250.00 | 116.00 | 121.00 | 117.78 | 8 | 144 | 231.51% | -0.88 | 0.00 | -0.39 | 0.05 | -0.09 |
| VCX20260618P00260000 | 260.00 | 126.00 | 130.50 | 133.00 | 2 | 13 | 238.45% | -0.89 | 0.00 | -0.38 | 0.04 | -0.09 |
| VCX20260618P00270000 | 270.00 | 135.50 | 140.40 | 124.10 | 1 | 16 | 243.48% | -0.90 | 0.00 | -0.37 | 0.04 | -0.09 |
| VCX20260618P00280000 | 280.00 | 145.50 | 150.50 | 0.00 | 0 | 2 | 250.22% | -0.90 | 0.00 | -0.36 | 0.04 | -0.10 |
| VCX20260618P00290000 | 290.00 | 155.50 | 160.40 | 0.00 | 0 | 1 | 256.42% | -0.90 | 0.00 | -0.35 | 0.04 | -0.10 |
| VCX20260618P00300000 | 300.00 | 165.00 | 170.00 | 146.23 | 1 | 52 | 261.96% | -0.91 | 0.00 | -0.35 | 0.04 | -0.10 |
| VCX20260618P00310000 | 310.00 | 175.00 | 180.00 | 0.00 | 0 | 0 | 268.59% | -0.91 | 0.00 | -0.34 | 0.04 | -0.11 |
| VCX20260618P00320000 | 320.00 | 185.00 | 190.00 | 0.00 | 0 | 1 | 270.73% | -0.92 | 0.00 | -0.32 | 0.03 | -0.11 |
| VCX20260618P00330000 | 330.00 | 195.00 | 199.90 | 0.00 | 0 | 1 | 278.07% | -0.92 | 0.00 | -0.32 | 0.03 | -0.12 |
| VCX20260618P00340000 | 340.00 | 204.50 | 209.50 | 0.00 | 0 | 1 | 280.41% | -0.93 | 0.00 | -0.31 | 0.03 | -0.12 |
| VCX20260618P00350000 | 350.00 | 214.50 | 219.50 | 0.00 | 0 | 1 | 280.83% | -0.93 | 0.00 | -0.28 | 0.03 | -0.12 |
| VCX20260618P00360000 | 360.00 | 224.50 | 229.50 | 0.00 | 0 | 0 | 285.65% | -0.93 | 0.00 | -0.27 | 0.03 | -0.13 |
| VCX20260618P00370000 | 370.00 | 234.50 | 239.50 | 0.00 | 0 | 0 | 291.99% | -0.93 | 0.00 | -0.28 | 0.03 | -0.13 |
| VCX20260618P00380000 | 380.00 | 244.50 | 249.50 | 0.00 | 0 | 1 | 296.36% | -0.94 | 0.00 | -0.27 | 0.03 | -0.13 |
| VCX20260618P00390000 | 390.00 | 254.50 | 259.50 | 0.00 | 0 | 0 | 302.32% | -0.94 | 0.00 | -0.28 | 0.03 | -0.13 |
| VCX20260618P00400000 | 400.00 | 264.10 | 269.00 | 0.00 | 0 | 5 | 306.29% | -0.94 | 0.00 | -0.27 | 0.03 | -0.14 |
| VCX20260618P00410000 | 410.00 | 274.00 | 279.00 | 0.00 | 0 | 4 | 302.08% | -0.95 | 0.00 | -0.23 | 0.02 | -0.14 |
