到期日
Puts
對於June 04, 2026
Calls
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VGT20260618P00079380 | 79.38 | 0.00 | 1.25 | 0.00 | 0 | 41 | 140.68% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| VGT20260618P00080000 | 80.00 | 0.00 | 0.50 | 0.00 | 0 | 7 | 116.74% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| VGT20260618P00080630 | 80.63 | 0.00 | 1.25 | 0.00 | 0 | 0 | 136.49% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| VGT20260618P00081250 | 81.25 | 0.00 | 1.25 | 0.00 | 0 | 0 | 134.43% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| VGT20260618P00081880 | 81.88 | 0.00 | 1.25 | 0.00 | 0 | 0 | 132.35% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| VGT20260618P00082500 | 82.50 | 0.00 | 1.25 | 0.00 | 0 | 3 | 130.32% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| VGT20260618P00083130 | 83.13 | 0.00 | 1.25 | 0.00 | 0 | 0 | 128.27% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| VGT20260618P00083750 | 83.75 | 0.00 | 1.25 | 0.00 | 0 | 8 | 126.26% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| VGT20260618P00084380 | 84.38 | 0.00 | 1.25 | 0.00 | 0 | 152 | 124.24% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| VGT20260618P00085000 | 85.00 | 0.00 | 1.25 | 0.00 | 0 | 8 | 122.26% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| VGT20260618P00085630 | 85.63 | 0.00 | 0.70 | 0.00 | 0 | 3 | 107.03% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| VGT20260618P00086250 | 86.25 | 0.00 | 1.25 | 0.00 | 0 | 1 | 118.29% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| VGT20260618P00086880 | 86.88 | 0.00 | 1.25 | 0.00 | 0 | 1 | 116.31% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| VGT20260618P00087500 | 87.50 | 0.00 | 1.25 | 0.00 | 0 | 153 | 114.38% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| VGT20260618P00088130 | 88.13 | 0.00 | 1.25 | 0.00 | 0 | 0 | 112.42% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| VGT20260618P00088750 | 88.75 | 0.00 | 1.25 | 0.00 | 0 | 0 | 110.50% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| VGT20260618P00089380 | 89.38 | 0.00 | 1.25 | 0.00 | 0 | 41 | 108.56% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| VGT20260618P00090000 | 90.00 | 0.00 | 0.45 | 0.05 | 1 | 142 | 79.29% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| VGT20260618P00090630 | 90.63 | 0.00 | 1.25 | 0.00 | 0 | 9 | 104.75% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| VGT20260618P00091250 | 91.25 | 0.00 | 1.30 | 0.00 | 0 | 22 | 103.79% | -0.06 | 0.00 | -0.10 | 0.03 | -0.00 |
| VGT20260618P00091880 | 91.88 | 0.00 | 1.30 | 0.00 | 0 | 10 | 101.88% | -0.06 | 0.00 | -0.10 | 0.03 | -0.00 |
| VGT20260618P00092500 | 92.50 | 0.00 | 1.30 | 0.00 | 0 | 175 | 100.01% | -0.06 | 0.00 | -0.10 | 0.03 | -0.00 |
| VGT20260618P00093130 | 93.13 | 0.00 | 0.65 | 0.00 | 0 | 110 | 79.15% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| VGT20260618P00093750 | 93.75 | 0.00 | 0.50 | 0.00 | 0 | 40 | 72.38% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| VGT20260618P00094380 | 94.38 | 0.00 | 1.25 | 0.00 | 0 | 26 | 93.52% | -0.06 | 0.01 | -0.09 | 0.03 | -0.00 |
| VGT20260618P00095000 | 95.00 | 0.00 | 0.45 | 0.05 | 2 | 42 | 67.37% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| VGT20260618P00095630 | 95.63 | 0.00 | 0.95 | 0.00 | 0 | 18 | 84.42% | -0.05 | 0.01 | -0.08 | 0.03 | -0.00 |
| VGT20260618P00096250 | 96.25 | 0.00 | 1.30 | 0.00 | 0 | 12 | 88.85% | -0.07 | 0.01 | -0.10 | 0.03 | -0.00 |
| VGT20260618P00096880 | 96.88 | 0.00 | 0.95 | 0.00 | 0 | 35 | 80.93% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| VGT20260618P00097500 | 97.50 | 0.00 | 1.35 | 0.00 | 0 | 29 | 86.07% | -0.07 | 0.01 | -0.10 | 0.03 | -0.00 |
| VGT20260618P00098130 | 98.13 | 0.05 | 0.30 | 0.05 | 85 | 66 | 58.05% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| VGT20260618P00098750 | 98.75 | 0.00 | 1.10 | 0.00 | 0 | 20 | 78.35% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| VGT20260618P00099380 | 99.38 | 0.00 | 0.90 | 0.00 | 0 | 2 | 74.02% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| VGT20260618P00100000 | 100.00 | 0.05 | 0.20 | 0.05 | 8 | 400 | 53.91% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| VGT20260618P00100630 | 100.63 | 0.00 | 1.35 | 0.00 | 0 | 25 | 76.84% | -0.08 | 0.01 | -0.09 | 0.04 | -0.00 |
| VGT20260618P00101250 | 101.25 | 0.00 | 0.15 | 0.00 | 0 | 7 | 48.95% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| VGT20260618P00101880 | 101.88 | 0.00 | 1.15 | 0.00 | 0 | 42 | 70.34% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| VGT20260618P00102500 | 102.50 | 0.00 | 0.25 | 0.10 | 3 | 84 | 48.44% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| VGT20260618P00103130 | 103.13 | 0.00 | 1.40 | 0.00 | 0 | 35 | 70.97% | -0.09 | 0.01 | -0.10 | 0.04 | -0.00 |
| VGT20260618P00103750 | 103.75 | 0.00 | 1.40 | 0.00 | 0 | 18 | 68.53% | -0.09 | 0.01 | -0.09 | 0.04 | -0.00 |
| VGT20260618P00104380 | 104.38 | 0.00 | 0.70 | 0.00 | 0 | 17 | 56.31% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| VGT20260618P00105000 | 105.00 | 0.05 | 0.35 | 0.20 | 3 | 437 | 47.50% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| VGT20260618P00105630 | 105.63 | 0.05 | 0.45 | 0.15 | 1 | 80 | 47.20% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| VGT20260618P00106250 | 106.25 | 0.00 | 0.85 | 0.00 | 0 | 38 | 53.92% | -0.07 | 0.01 | -0.06 | 0.03 | -0.00 |
| VGT20260618P00106880 | 106.88 | 0.00 | 1.30 | 0.00 | 0 | 32 | 58.94% | -0.10 | 0.01 | -0.09 | 0.04 | -0.00 |
| VGT20260618P00107500 | 107.50 | 0.00 | 0.30 | 0.25 | 1 | 285 | 40.48% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| VGT20260618P00108130 | 108.13 | 0.00 | 1.20 | 0.00 | 0 | 37 | 53.59% | -0.10 | 0.01 | -0.08 | 0.04 | -0.00 |
| VGT20260618P00108750 | 108.75 | 0.00 | 0.40 | 0.25 | 22 | 70 | 38.82% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| VGT20260618P00109380 | 109.38 | 0.00 | 1.50 | 0.00 | 0 | 11 | 53.45% | -0.12 | 0.02 | -0.09 | 0.05 | -0.01 |
| VGT20260618P00110000 | 110.00 | 0.10 | 0.40 | 0.24 | 22 | 270 | 38.79% | -0.06 | 0.01 | -0.04 | 0.03 | -0.00 |
| VGT20260618P00110630 | 110.63 | 0.00 | 0.60 | 0.38 | 1 | 31 | 34.50% | -0.05 | 0.01 | -0.03 | 0.03 | -0.00 |
| VGT20260618P00111250 | 111.25 | 0.25 | 0.50 | 0.38 | 2 | 46 | 38.05% | -0.08 | 0.02 | -0.05 | 0.04 | -0.00 |
| VGT20260618P00111880 | 111.88 | 0.15 | 0.60 | 0.40 | 5 | 58 | 37.81% | -0.09 | 0.02 | -0.05 | 0.04 | -0.00 |
| VGT20260618P00113000 | 113.00 | 0.15 | 0.90 | 0.00 | 0 | 115 | 38.36% | -0.11 | 0.02 | -0.06 | 0.05 | -0.01 |
| VGT20260618P00114000 | 114.00 | 0.45 | 0.65 | 0.69 | 9 | 44 | 36.09% | -0.12 | 0.02 | -0.06 | 0.05 | -0.01 |
| VGT20260618P00115000 | 115.00 | 0.60 | 0.70 | 0.63 | 42 | 233 | 34.22% | -0.14 | 0.03 | -0.07 | 0.05 | -0.01 |
| VGT20260618P00120000 | 120.00 | 1.65 | 1.70 | 1.52 | 47 | 584 | 30.99% | -0.31 | 0.05 | -0.10 | 0.09 | -0.01 |
| VGT20260618P00125000 | 125.00 | 3.30 | 4.10 | 3.51 | 27 | 114 | 28.15% | -0.58 | 0.06 | -0.10 | 0.09 | -0.02 |
| VGT20260618P00130000 | 130.00 | 6.60 | 7.70 | 7.50 | 4 | 61 | 25.77% | -0.84 | 0.04 | -0.05 | 0.06 | -0.03 |
| VGT20260618P00135000 | 135.00 | 11.20 | 12.50 | 12.52 | 4 | 16 | 37.42% | -0.88 | 0.02 | -0.06 | 0.05 | -0.03 |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VGT20260618C00079380 | 79.38 | 43.20 | 44.60 | 0.00 | 0 | 87 | 100.03% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| VGT20260618C00080000 | 80.00 | 42.70 | 44.00 | 43.10 | 2 | 101 | 112.40% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| VGT20260618C00080630 | 80.63 | 41.00 | 43.40 | 0.00 | 0 | 0 | 138.85% | 0.95 | 0.00 | -0.10 | 0.02 | 0.03 |
| VGT20260618C00081250 | 81.25 | 40.40 | 42.80 | 0.00 | 0 | 0 | 137.59% | 0.95 | 0.00 | -0.11 | 0.02 | 0.03 |
| VGT20260618C00081880 | 81.88 | 39.80 | 42.10 | 0.00 | 0 | 0 | 132.39% | 0.96 | 0.00 | -0.10 | 0.02 | 0.03 |
| VGT20260618C00082500 | 82.50 | 39.10 | 41.50 | 0.00 | 0 | 29 | 131.19% | 0.95 | 0.00 | -0.10 | 0.02 | 0.03 |
| VGT20260618C00083130 | 83.13 | 38.50 | 40.90 | 0.00 | 0 | 14 | 130.37% | 0.95 | 0.00 | -0.10 | 0.02 | 0.03 |
| VGT20260618C00083750 | 83.75 | 37.90 | 40.30 | 0.00 | 0 | 0 | 129.12% | 0.95 | 0.00 | -0.11 | 0.02 | 0.03 |
| VGT20260618C00084380 | 84.38 | 37.30 | 39.60 | 0.00 | 0 | 16 | 124.11% | 0.95 | 0.00 | -0.10 | 0.02 | 0.03 |
| VGT20260618C00085000 | 85.00 | 36.70 | 39.00 | 0.00 | 0 | 84 | 122.93% | 0.95 | 0.00 | -0.10 | 0.02 | 0.03 |
| VGT20260618C00085630 | 85.63 | 36.00 | 38.50 | 0.00 | 0 | 0 | 125.98% | 0.94 | 0.00 | -0.11 | 0.03 | 0.03 |
| VGT20260618C00086250 | 86.25 | 35.40 | 37.90 | 0.00 | 0 | 0 | 124.66% | 0.94 | 0.00 | -0.11 | 0.03 | 0.03 |
| VGT20260618C00086880 | 86.88 | 34.80 | 37.10 | 0.00 | 0 | 0 | 116.03% | 0.95 | 0.00 | -0.09 | 0.02 | 0.03 |
| VGT20260618C00087500 | 87.50 | 34.20 | 36.60 | 0.00 | 0 | 21 | 118.70% | 0.94 | 0.00 | -0.11 | 0.03 | 0.03 |
| VGT20260618C00088130 | 88.13 | 33.50 | 35.90 | 0.00 | 0 | 80 | 114.02% | 0.95 | 0.00 | -0.10 | 0.03 | 0.03 |
| VGT20260618C00088750 | 88.75 | 32.90 | 35.30 | 0.00 | 0 | 0 | 112.81% | 0.94 | 0.00 | -0.10 | 0.03 | 0.03 |
| VGT20260618C00089380 | 89.38 | 32.30 | 34.80 | 0.00 | 0 | 1 | 115.40% | 0.94 | 0.00 | -0.12 | 0.03 | 0.03 |
| VGT20260618C00090000 | 90.00 | 31.70 | 34.10 | 0.00 | 0 | 51 | 110.64% | 0.94 | 0.00 | -0.11 | 0.03 | 0.03 |
| VGT20260618C00090630 | 90.63 | 31.10 | 33.50 | 0.00 | 0 | 40 | 109.67% | 0.94 | 0.00 | -0.11 | 0.03 | 0.03 |
| VGT20260618C00091250 | 91.25 | 30.40 | 32.80 | 0.00 | 0 | 0 | 104.92% | 0.94 | 0.00 | -0.10 | 0.03 | 0.03 |
| VGT20260618C00091880 | 91.88 | 29.80 | 32.20 | 0.00 | 0 | 0 | 104.00% | 0.94 | 0.00 | -0.10 | 0.03 | 0.03 |
| VGT20260618C00092500 | 92.50 | 29.20 | 31.70 | 0.00 | 0 | 16 | 105.99% | 0.93 | 0.01 | -0.11 | 0.03 | 0.03 |
| VGT20260618C00093130 | 93.13 | 28.60 | 30.90 | 0.00 | 0 | 18 | 98.40% | 0.94 | 0.00 | -0.10 | 0.03 | 0.03 |
| VGT20260618C00093750 | 93.75 | 28.80 | 30.30 | 28.00 | 8 | 127 | 97.19% | 0.94 | 0.01 | -0.10 | 0.03 | 0.03 |
| VGT20260618C00094380 | 94.38 | 27.30 | 29.70 | 0.00 | 0 | 48 | 96.25% | 0.93 | 0.01 | -0.10 | 0.03 | 0.03 |
| VGT20260618C00095000 | 95.00 | 26.70 | 29.10 | 0.00 | 0 | 93 | 95.00% | 0.93 | 0.01 | -0.10 | 0.03 | 0.03 |
| VGT20260618C00095630 | 95.63 | 26.10 | 28.50 | 0.00 | 0 | 9 | 94.00% | 0.93 | 0.01 | -0.10 | 0.03 | 0.03 |
| VGT20260618C00096250 | 96.25 | 26.30 | 27.90 | 0.00 | 0 | 144 | 92.70% | 0.93 | 0.01 | -0.11 | 0.03 | 0.03 |
| VGT20260618C00096880 | 96.88 | 24.80 | 27.30 | 0.00 | 0 | 9 | 91.65% | 0.92 | 0.01 | -0.11 | 0.03 | 0.03 |
| VGT20260618C00097500 | 97.50 | 25.00 | 26.40 | 25.70 | 40 | 312 | 82.91% | 0.94 | 0.01 | -0.08 | 0.03 | 0.03 |
| VGT20260618C00098130 | 98.13 | 23.60 | 26.00 | 0.00 | 0 | 91 | 86.24% | 0.92 | 0.01 | -0.10 | 0.03 | 0.03 |
| VGT20260618C00098750 | 98.75 | 23.80 | 25.40 | 0.00 | 0 | 116 | 85.07% | 0.92 | 0.01 | -0.10 | 0.04 | 0.03 |
| VGT20260618C00099380 | 99.38 | 22.40 | 24.70 | 0.00 | 0 | 32 | 81.16% | 0.92 | 0.01 | -0.09 | 0.03 | 0.03 |
| VGT20260618C00100000 | 100.00 | 22.50 | 24.00 | 23.25 | 23 | 1,016 | 75.97% | 0.93 | 0.01 | -0.08 | 0.03 | 0.04 |
| VGT20260618C00100630 | 100.63 | 21.10 | 23.50 | 22.48 | 30 | 72 | 78.85% | 0.92 | 0.01 | -0.10 | 0.04 | 0.03 |
| VGT20260618C00101250 | 101.25 | 21.30 | 22.90 | 0.00 | 0 | 228 | 77.54% | 0.91 | 0.01 | -0.10 | 0.04 | 0.03 |
| VGT20260618C00101880 | 101.88 | 20.10 | 22.20 | 20.15 | 12 | 28 | 73.77% | 0.92 | 0.01 | -0.09 | 0.04 | 0.04 |
| VGT20260618C00102500 | 102.50 | 19.70 | 21.60 | 20.13 | 24 | 114 | 72.49% | 0.91 | 0.01 | -0.09 | 0.04 | 0.04 |
| VGT20260618C00103130 | 103.13 | 19.30 | 20.90 | 0.00 | 0 | 21 | 68.75% | 0.92 | 0.01 | -0.09 | 0.04 | 0.04 |
| VGT20260618C00103750 | 103.75 | 18.00 | 20.50 | 0.00 | 0 | 49 | 72.55% | 0.90 | 0.01 | -0.11 | 0.04 | 0.04 |
| VGT20260618C00104380 | 104.38 | 17.40 | 19.90 | 0.00 | 0 | 52 | 71.34% | 0.90 | 0.01 | -0.11 | 0.04 | 0.04 |
| VGT20260618C00105000 | 105.00 | 17.90 | 19.10 | 0.00 | 0 | 397 | 53.23% | 0.94 | 0.01 | -0.05 | 0.03 | 0.04 |
| VGT20260618C00105630 | 105.63 | 16.20 | 18.50 | 0.00 | 0 | 26 | 64.06% | 0.90 | 0.01 | -0.09 | 0.04 | 0.04 |
| VGT20260618C00106250 | 106.25 | 16.40 | 17.90 | 0.00 | 0 | 89 | 28.48% | 1.00 | 0.00 | -0.00 | 0.00 | 0.04 |
| VGT20260618C00106880 | 106.88 | 15.00 | 17.30 | 0.00 | 0 | 42 | 61.54% | 0.89 | 0.01 | -0.09 | 0.04 | 0.04 |
| VGT20260618C00107500 | 107.50 | 15.10 | 16.70 | 0.00 | 0 | 229 | 25.56% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| VGT20260618C00108130 | 108.13 | 13.70 | 16.10 | 13.95 | 1 | 58 | 58.92% | 0.88 | 0.01 | -0.10 | 0.05 | 0.04 |
| VGT20260618C00108750 | 108.75 | 13.10 | 15.50 | 0.00 | 0 | 204 | 57.49% | 0.88 | 0.01 | -0.10 | 0.05 | 0.04 |
| VGT20260618C00109380 | 109.38 | 12.50 | 14.90 | 0.00 | 0 | 89 | 56.20% | 0.87 | 0.02 | -0.10 | 0.05 | 0.04 |
| VGT20260618C00110000 | 110.00 | 12.90 | 14.30 | 13.20 | 16 | 426 | 40.47% | 0.93 | 0.01 | -0.04 | 0.03 | 0.04 |
| VGT20260618C00110630 | 110.63 | 11.30 | 13.70 | 11.79 | 2 | 39 | 53.37% | 0.86 | 0.02 | -0.10 | 0.05 | 0.04 |
| VGT20260618C00111250 | 111.25 | 11.80 | 13.10 | 0.00 | 0 | 48 | 44.85% | 0.89 | 0.02 | -0.07 | 0.05 | 0.04 |
| VGT20260618C00111880 | 111.88 | 11.30 | 12.50 | 12.00 | 3 | 258 | 42.62% | 0.89 | 0.02 | -0.07 | 0.05 | 0.04 |
| VGT20260618C00113000 | 113.00 | 9.80 | 11.60 | 0.00 | 0 | 184 | 29.79% | 0.94 | 0.02 | -0.03 | 0.03 | 0.04 |
| VGT20260618C00114000 | 114.00 | 9.30 | 10.50 | 8.64 | 14 | 95 | 38.90% | 0.86 | 0.02 | -0.07 | 0.05 | 0.04 |
| VGT20260618C00115000 | 115.00 | 8.60 | 9.60 | 8.40 | 10 | 664 | 38.50% | 0.83 | 0.03 | -0.08 | 0.06 | 0.04 |
| VGT20260618C00120000 | 120.00 | 4.20 | 5.50 | 4.78 | 43 | 717 | 32.59% | 0.68 | 0.05 | -0.10 | 0.09 | 0.03 |
| VGT20260618C00125000 | 125.00 | 1.90 | 2.35 | 2.20 | 198 | 1,074 | 30.11% | 0.43 | 0.05 | -0.10 | 0.09 | 0.02 |
| VGT20260618C00130000 | 130.00 | 0.35 | 0.75 | 0.54 | 367 | 732 | 28.16% | 0.18 | 0.04 | -0.06 | 0.06 | 0.01 |
| VGT20260618C00135000 | 135.00 | 0.00 | 0.40 | 0.14 | 19 | 318 | 27.97% | 0.05 | 0.02 | -0.03 | 0.03 | 0.00 |
