到期日
June 12, 2026
June 18, 2026
June 26, 2026
July 02, 2026
July 10, 2026
July 17, 2026
July 24, 2026
September 18, 2026
December 18, 2026
January 15, 2027
March 19, 2027
December 17, 2027
January 21, 2028
December 15, 2028
列表
馬鞍式權證組合
5個行使價 +/-
近價
20個行使價 +/-
顯示全部
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
VLO20260612P00125000
125.00
0.00
2.15
0.00
0
0
277.52%
-0.02
0.00
-0.34
0.02
-0.00
VLO20260612P00130000
130.00
0.00
0.75
0.00
0
0
222.50%
-0.01
0.00
-0.14
0.01
-0.00
VLO20260612P00135000
135.00
0.00
2.15
0.00
0
0
251.61%
-0.03
0.00
-0.34
0.02
-0.00
VLO20260612P00140000
140.00
0.00
1.65
0.00
0
0
228.13%
-0.02
0.00
-0.27
0.02
-0.00
VLO20260612P00145000
145.00
0.00
2.15
0.00
0
0
227.49%
-0.03
0.00
-0.33
0.03
-0.00
VLO20260612P00150000
150.00
0.00
2.15
0.00
0
0
216.02%
-0.03
0.00
-0.33
0.03
-0.00
VLO20260612P00155000
155.00
0.00
2.15
0.00
0
0
204.90%
-0.03
0.00
-0.33
0.03
-0.00
VLO20260612P00160000
160.00
0.00
2.15
0.00
0
0
194.10%
-0.03
0.00
-0.32
0.03
-0.00
VLO20260612P00165000
165.00
0.00
2.15
0.00
0
0
183.60%
-0.04
0.00
-0.32
0.03
-0.00
VLO20260612P00170000
170.00
0.00
2.15
0.00
0
0
173.37%
-0.04
0.00
-0.32
0.03
-0.00
VLO20260612P00175000
175.00
0.00
2.15
0.00
0
0
163.39%
-0.04
0.00
-0.31
0.03
-0.00
VLO20260612P00180000
180.00
0.00
2.15
0.00
0
0
153.65%
-0.04
0.00
-0.31
0.03
-0.00
VLO20260612P00185000
185.00
0.00
2.15
0.00
0
0
144.11%
-0.04
0.00
-0.30
0.04
-0.00
VLO20260612P00190000
190.00
0.00
2.15
0.00
0
0
134.77%
-0.05
0.00
-0.30
0.04
-0.00
VLO20260612P00195000
195.00
0.00
0.20
0.05
2
33
84.78%
-0.01
0.00
-0.04
0.01
-0.00
VLO20260612P00200000
200.00
0.00
0.35
0.00
0
17
84.37%
-0.02
0.00
-0.07
0.01
-0.00
VLO20260612P00205000
205.00
0.00
2.20
0.00
0
0
108.31%
-0.06
0.00
-0.29
0.05
-0.00
VLO20260612P00207500
207.50
0.00
2.15
0.00
0
0
103.36%
-0.06
0.00
-0.28
0.05
-0.00
VLO20260612P00210000
210.00
0.00
1.10
0.00
0
131
99.00%
-0.06
0.00
-0.28
0.05
-0.00
VLO20260612P00212500
212.50
0.00
2.20
0.00
0
0
95.18%
-0.07
0.00
-0.28
0.05
-0.00
VLO20260612P00215000
215.00
0.00
1.30
0.00
0
71
80.79%
-0.05
0.00
-0.18
0.04
-0.00
VLO20260612P00217500
217.50
0.00
2.25
0.00
0
0
87.02%
-0.07
0.00
-0.28
0.05
-0.00
VLO20260612P00220000
220.00
0.00
0.90
0.00
0
66
69.02%
-0.05
0.00
-0.15
0.04
-0.00
VLO20260612P00222500
222.50
0.10
0.65
0.00
0
4
61.64%
-0.04
0.00
-0.12
0.03
-0.00
VLO20260612P00225000
225.00
0.00
0.50
0.15
2
22
54.78%
-0.03
0.00
-0.09
0.03
-0.00
VLO20260612P00227500
227.50
0.00
1.15
0.00
0
8
59.46%
-0.06
0.00
-0.16
0.04
-0.00
VLO20260612P00230000
230.00
0.20
0.65
0.00
0
195
50.12%
-0.04
0.00
-0.10
0.04
-0.00
VLO20260612P00232500
232.50
0.20
0.55
0.00
0
30
47.21%
-0.05
0.01
-0.11
0.04
-0.00
VLO20260612P00235000
235.00
0.25
0.65
0.50
12
53
45.89%
-0.06
0.01
-0.13
0.05
-0.00
VLO20260612P00237500
237.50
0.35
1.35
0.00
0
40
49.46%
-0.10
0.01
-0.20
0.07
-0.01
VLO20260612P00240000
240.00
0.55
1.30
0.90
13
76
42.68%
-0.09
0.01
-0.17
0.07
-0.01
VLO20260612P00242500
242.50
0.80
1.50
1.00
3
91
43.02%
-0.13
0.01
-0.21
0.08
-0.01
VLO20260612P00245000
245.00
1.15
2.05
1.55
10
73
42.57%
-0.16
0.01
-0.25
0.09
-0.01
VLO20260612P00247500
247.50
1.70
2.60
1.95
48
43
43.82%
-0.21
0.02
-0.30
0.11
-0.01
VLO20260612P00250000
250.00
2.45
3.40
2.50
33
22
44.43%
-0.26
0.02
-0.35
0.12
-0.01
VLO20260612P00252500
252.50
3.60
4.30
3.20
3
60
44.18%
-0.31
0.02
-0.38
0.14
-0.02
VLO20260612P00255000
255.00
4.60
5.20
3.75
5
12
44.22%
-0.36
0.02
-0.41
0.14
-0.02
VLO20260612P00257500
257.50
5.70
6.50
5.24
4
10
44.98%
-0.42
0.02
-0.44
0.15
-0.02
VLO20260612P00260000
260.00
6.90
7.80
6.00
4
16
44.42%
-0.48
0.02
-0.44
0.15
-0.02
VLO20260612P00262500
262.50
8.30
9.20
7.46
35
9
44.55%
-0.53
0.02
-0.44
0.15
-0.03
VLO20260612P00265000
265.00
9.50
11.00
0.00
0
10
44.74%
-0.59
0.02
-0.43
0.15
-0.03
VLO20260612P00267500
267.50
10.60
12.70
0.00
0
0
40.81%
-0.66
0.02
-0.37
0.14
-0.03
VLO20260612P00270000
270.00
12.40
14.50
0.00
0
1
41.00%
-0.72
0.02
-0.35
0.13
-0.03
VLO20260612P00272500
272.50
13.90
16.50
0.00
0
5
40.56%
-0.77
0.02
-0.31
0.12
-0.03
VLO20260612P00275000
275.00
16.00
18.60
0.00
0
0
40.84%
-0.81
0.02
-0.28
0.10
-0.03
VLO20260612P00277500
277.50
18.40
20.80
0.00
0
0
42.31%
-0.84
0.02
-0.26
0.09
-0.03
VLO20260612P00280000
280.00
20.60
23.10
0.00
0
0
44.98%
-0.86
0.01
-0.25
0.09
-0.03
VLO20260612P00282500
282.50
22.90
25.40
0.00
0
0
47.38%
-0.87
0.01
-0.24
0.08
-0.03
VLO20260612P00285000
285.00
24.70
28.10
0.00
0
0
50.21%
-0.88
0.01
-0.24
0.08
-0.03
VLO20260612P00287500
287.50
27.60
29.60
0.00
0
0
45.29%
-0.93
0.01
-0.15
0.05
-0.03
VLO20260612P00290000
290.00
29.80
32.50
0.00
0
0
45.94%
-0.95
0.01
-0.13
0.04
-0.02
VLO20260612P00292500
292.50
31.80
35.00
0.00
0
0
45.77%
-0.96
0.01
-0.11
0.03
-0.02
VLO20260612P00295000
295.00
34.60
37.40
0.00
0
0
53.24%
-0.95
0.01
-0.15
0.04
-0.03
VLO20260612P00300000
300.00
39.10
42.60
0.00
0
0
55.85%
-0.96
0.00
-0.13
0.03
-0.02
VLO20260612P00305000
305.00
44.20
47.60
0.00
0
0
60.97%
-0.96
0.00
-0.13
0.03
-0.02
VLO20260612P00310000
310.00
49.70
52.50
0.00
0
0
65.93%
-0.97
0.00
-0.13
0.03
-0.02
VLO20260612P00315000
315.00
54.50
57.60
0.00
0
0
72.52%
-0.96
0.00
-0.15
0.03
-0.03
VLO20260612P00320000
320.00
59.20
62.60
0.00
0
0
75.43%
-0.97
0.00
-0.14
0.03
-0.02
VLO20260612P00325000
325.00
64.40
67.50
0.00
0
0
81.92%
-0.97
0.00
-0.15
0.03
-0.03
VLO20260612P00330000
330.00
69.20
72.60
0.00
0
0
87.69%
-0.97
0.00
-0.17
0.03
-0.03
VLO20260612P00335000
335.00
74.60
77.20
0.00
0
0
104.74%
-0.94
0.00
-0.29
0.04
-0.04
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
VLO20260612C00125000
125.00
132.50
135.90
0.00
0
0
214.83%
0.99
0.00
-0.07
0.01
0.03
VLO20260612C00130000
130.00
127.60
130.30
0.00
0
0
232.02%
0.99
0.00
-0.17
0.01
0.03
VLO20260612C00135000
135.00
122.70
125.90
121.00
4
0
216.72%
0.99
0.00
-0.15
0.01
0.03
VLO20260612C00140000
140.00
118.00
120.40
0.00
0
0
204.10%
0.99
0.00
-0.14
0.01
0.03
VLO20260612C00145000
145.00
112.60
115.90
0.00
0
0
176.55%
0.99
0.00
-0.08
0.01
0.03
VLO20260612C00150000
150.00
107.50
110.60
0.00
0
0
162.91%
0.99
0.00
-0.06
0.01
0.03
VLO20260612C00155000
155.00
102.50
105.90
0.00
0
0
192.77%
0.98
0.00
-0.24
0.02
0.03
VLO20260612C00160000
160.00
97.40
100.90
0.00
0
0
186.40%
0.97
0.00
-0.26
0.03
0.03
VLO20260612C00165000
165.00
92.50
95.90
0.00
0
0
176.05%
0.97
0.00
-0.26
0.03
0.03
VLO20260612C00170000
170.00
87.50
90.90
0.00
0
0
165.99%
0.97
0.00
-0.25
0.03
0.04
VLO20260612C00175000
175.00
82.50
85.90
0.00
0
0
156.19%
0.97
0.00
-0.25
0.03
0.04
VLO20260612C00180000
180.00
77.50
80.90
0.00
0
0
146.62%
0.96
0.00
-0.25
0.03
0.04
VLO20260612C00185000
185.00
72.70
75.90
0.00
0
0
137.28%
0.96
0.00
-0.24
0.03
0.04
VLO20260612C00190000
190.00
67.90
70.60
0.00
0
0
128.14%
0.96
0.00
-0.24
0.03
0.04
VLO20260612C00195000
195.00
62.90
65.40
0.00
0
0
121.99%
0.95
0.00
-0.26
0.04
0.04
VLO20260612C00200000
200.00
57.80
61.00
0.00
0
1
113.06%
0.95
0.00
-0.25
0.04
0.04
VLO20260612C00205000
205.00
52.60
56.00
0.00
0
0
104.28%
0.95
0.00
-0.25
0.04
0.04
VLO20260612C00207500
207.50
50.20
53.50
0.00
0
0
99.94%
0.95
0.00
-0.24
0.04
0.04
VLO20260612C00210000
210.00
47.80
51.00
0.00
0
0
95.64%
0.94
0.00
-0.24
0.04
0.04
VLO20260612C00212500
212.50
45.30
48.50
0.00
0
0
93.54%
0.94
0.00
-0.26
0.05
0.04
VLO20260612C00215000
215.00
42.60
46.10
0.00
0
3
89.22%
0.94
0.00
-0.25
0.05
0.04
VLO20260612C00217500
217.50
40.40
43.60
0.00
0
0
84.92%
0.93
0.00
-0.25
0.05
0.04
VLO20260612C00220000
220.00
37.90
41.10
0.00
0
0
80.64%
0.93
0.00
-0.25
0.05
0.04
VLO20260612C00222500
222.50
35.60
38.40
0.00
0
0
55.66%
0.97
0.00
-0.07
0.02
0.05
VLO20260612C00225000
225.00
33.10
35.90
0.00
0
0
55.94%
0.96
0.00
-0.09
0.03
0.05
VLO20260612C00227500
227.50
30.50
33.30
33.35
1
1
52.35%
0.96
0.00
-0.09
0.03
0.05
VLO20260612C00230000
230.00
28.20
30.90
0.00
0
8
48.78%
0.96
0.00
-0.09
0.03
0.05
VLO20260612C00232500
232.50
25.70
28.90
0.00
0
1
52.34%
0.93
0.01
-0.15
0.05
0.05
VLO20260612C00235000
235.00
23.80
26.00
0.00
0
11
52.82%
0.91
0.01
-0.19
0.06
0.05
VLO20260612C00237500
237.50
21.30
23.70
0.00
0
0
50.91%
0.90
0.01
-0.21
0.07
0.05
VLO20260612C00240000
240.00
18.80
21.70
18.52
1
18
51.13%
0.87
0.01
-0.26
0.08
0.04
VLO20260612C00242500
242.50
16.90
19.40
0.00
0
25
49.91%
0.84
0.01
-0.29
0.09
0.04
VLO20260612C00245000
245.00
14.80
17.30
0.00
0
40
46.13%
0.82
0.01
-0.29
0.10
0.04
VLO20260612C00247500
247.50
12.90
15.20
12.38
1
15
47.09%
0.78
0.02
-0.34
0.12
0.04
VLO20260612C00250000
250.00
11.20
13.40
13.15
13
46
47.75%
0.73
0.02
-0.39
0.13
0.04
VLO20260612C00252500
252.50
9.70
11.80
12.42
1
44
48.88%
0.68
0.02
-0.43
0.14
0.04
VLO20260612C00255000
255.00
8.00
10.30
10.75
3
57
49.35%
0.63
0.02
-0.46
0.15
0.03
VLO20260612C00257500
257.50
6.90
8.90
0.00
0
48
47.60%
0.58
0.02
-0.46
0.15
0.03
VLO20260612C00260000
260.00
6.10
6.90
6.42
21
155
44.41%
0.53
0.02
-0.44
0.15
0.03
VLO20260612C00262500
262.50
5.00
6.50
6.45
9
25
46.20%
0.47
0.02
-0.46
0.15
0.03
VLO20260612C00265000
265.00
4.00
4.70
4.70
48
37
44.45%
0.41
0.02
-0.43
0.15
0.02
VLO20260612C00267500
267.50
3.00
4.60
4.30
78
0
45.12%
0.36
0.02
-0.42
0.14
0.02
VLO20260612C00270000
270.00
2.55
3.20
3.13
15
213
45.66%
0.31
0.02
-0.40
0.14
0.02
VLO20260612C00272500
272.50
1.75
2.50
2.20
2
18
44.56%
0.26
0.02
-0.35
0.13
0.01
VLO20260612C00275000
275.00
1.50
2.00
2.53
2
235
44.06%
0.22
0.02
-0.31
0.11
0.01
VLO20260612C00277500
277.50
1.10
1.55
0.00
0
7
44.22%
0.18
0.02
-0.28
0.10
0.01
VLO20260612C00280000
280.00
0.70
1.25
0.00
0
60
44.05%
0.14
0.01
-0.24
0.09
0.01
VLO20260612C00282500
282.50
0.40
1.65
0.00
0
0
44.87%
0.12
0.01
-0.21
0.08
0.01
VLO20260612C00285000
285.00
0.25
1.20
0.00
0
6
44.64%
0.09
0.01
-0.17
0.07
0.01
VLO20260612C00287500
287.50
0.15
1.05
0.00
0
0
45.69%
0.08
0.01
-0.15
0.06
0.00
VLO20260612C00290000
290.00
0.20
1.10
0.55
6
2
50.05%
0.08
0.01
-0.17
0.06
0.00
VLO20260612C00292500
292.50
0.15
0.80
0.35
3
16
50.66%
0.07
0.01
-0.15
0.05
0.00
VLO20260612C00295000
295.00
0.00
1.05
0.00
0
11
53.56%
0.06
0.01
-0.15
0.05
0.00
VLO20260612C00300000
300.00
0.00
0.80
0.00
0
17
55.47%
0.05
0.00
-0.12
0.04
0.00
VLO20260612C00305000
305.00
0.00
2.20
0.00
0
0
75.03%
0.09
0.01
-0.27
0.06
0.00
VLO20260612C00310000
310.00
0.00
2.20
0.00
0
1
80.71%
0.08
0.00
-0.28
0.06
0.00
VLO20260612C00315000
315.00
0.00
2.15
0.00
0
1
86.20%
0.08
0.00
-0.29
0.06
0.00
VLO20260612C00320000
320.00
0.00
2.15
0.00
0
1
91.06%
0.07
0.00
-0.29
0.05
0.00
VLO20260612C00325000
325.00
0.00
2.15
0.00
0
0
96.22%
0.07
0.00
-0.29
0.05
0.00
VLO20260612C00330000
330.00
0.00
2.15
0.00
0
0
101.19%
0.07
0.00
-0.30
0.05
0.00
VLO20260612C00335000
335.00
0.00
2.15
0.00
0
0
106.07%
0.07
0.00
-0.30
0.05
0.00