만기
Calls
시장일 June 04, 2026
Puts
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AME20260618C00100000 | 100.00 | 126.90 | 130.60 | 0.00 | 0 | 0 | 203.98% | 0.99 | 0.00 | -0.07 | 0.01 | 0.03 |
| AME20260618C00105000 | 105.00 | 121.90 | 125.90 | 0.00 | 0 | 0 | 183.81% | 0.99 | 0.00 | -0.05 | 0.01 | 0.03 |
| AME20260618C00110000 | 110.00 | 116.90 | 120.80 | 0.00 | 0 | 0 | 173.18% | 0.99 | 0.00 | -0.05 | 0.01 | 0.03 |
| AME20260618C00115000 | 115.00 | 111.90 | 115.80 | 0.00 | 0 | 0 | 171.13% | 0.99 | 0.00 | -0.07 | 0.01 | 0.03 |
| AME20260618C00120000 | 120.00 | 106.90 | 110.70 | 0.00 | 0 | 0 | 148.51% | 0.99 | 0.00 | -0.04 | 0.01 | 0.04 |
| AME20260618C00125000 | 125.00 | 101.90 | 105.80 | 0.00 | 0 | 1 | 139.37% | 0.99 | 0.00 | -0.04 | 0.01 | 0.04 |
| AME20260618C00130000 | 130.00 | 97.20 | 100.60 | 0.00 | 0 | 9 | 130.60% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| AME20260618C00135000 | 135.00 | 92.30 | 95.60 | 0.00 | 0 | 0 | 116.79% | 0.99 | 0.00 | -0.02 | 0.01 | 0.04 |
| AME20260618C00140000 | 140.00 | 87.30 | 90.60 | 0.00 | 0 | 0 | 114.06% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| AME20260618C00145000 | 145.00 | 82.20 | 85.60 | 0.00 | 0 | 0 | 106.23% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| AME20260618C00150000 | 150.00 | 77.20 | 80.60 | 0.00 | 0 | 0 | 102.65% | 0.99 | 0.00 | -0.04 | 0.01 | 0.04 |
| AME20260618C00155000 | 155.00 | 72.40 | 75.60 | 0.00 | 0 | 0 | 101.24% | 0.98 | 0.00 | -0.06 | 0.02 | 0.04 |
| AME20260618C00160000 | 160.00 | 67.30 | 70.60 | 0.00 | 0 | 0 | 84.30% | 0.99 | 0.00 | -0.03 | 0.01 | 0.05 |
| AME20260618C00165000 | 165.00 | 62.80 | 65.60 | 0.00 | 0 | 0 | 83.93% | 0.98 | 0.00 | -0.05 | 0.02 | 0.05 |
| AME20260618C00170000 | 170.00 | 57.50 | 60.60 | 0.00 | 0 | 0 | 70.79% | 0.99 | 0.00 | -0.03 | 0.01 | 0.05 |
| AME20260618C00175000 | 175.00 | 52.50 | 55.60 | 0.00 | 0 | 3 | 67.58% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| AME20260618C00180000 | 180.00 | 47.60 | 50.60 | 0.00 | 0 | 7 | 61.14% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| AME20260618C00185000 | 185.00 | 42.00 | 45.70 | 0.00 | 0 | 1 | 57.25% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| AME20260618C00190000 | 190.00 | 37.70 | 40.70 | 0.00 | 0 | 19 | 56.05% | 0.96 | 0.00 | -0.06 | 0.04 | 0.05 |
| AME20260618C00195000 | 195.00 | 32.70 | 35.90 | 0.00 | 0 | 17 | 48.07% | 0.96 | 0.00 | -0.06 | 0.03 | 0.05 |
| AME20260618C00200000 | 200.00 | 28.40 | 31.00 | 0.00 | 0 | 40 | 46.29% | 0.94 | 0.01 | -0.08 | 0.05 | 0.06 |
| AME20260618C00210000 | 210.00 | 18.60 | 21.60 | 0.00 | 0 | 394 | 37.65% | 0.90 | 0.01 | -0.11 | 0.08 | 0.06 |
| AME20260618C00220000 | 220.00 | 10.10 | 12.90 | 0.00 | 0 | 906 | 34.25% | 0.75 | 0.02 | -0.18 | 0.14 | 0.05 |
| AME20260618C00230000 | 230.00 | 4.00 | 5.80 | 5.50 | 21 | 510 | 29.01% | 0.50 | 0.03 | -0.19 | 0.18 | 0.04 |
| AME20260618C00240000 | 240.00 | 0.55 | 2.40 | 0.00 | 0 | 1,068 | 28.03% | 0.21 | 0.02 | -0.13 | 0.13 | 0.02 |
| AME20260618C00250000 | 250.00 | 0.00 | 1.40 | 0.00 | 0 | 305 | 33.92% | 0.10 | 0.01 | -0.10 | 0.08 | 0.01 |
| AME20260618C00260000 | 260.00 | 0.00 | 0.80 | 0.00 | 0 | 143 | 38.71% | 0.05 | 0.01 | -0.06 | 0.05 | 0.00 |
| AME20260618C00270000 | 270.00 | 0.00 | 0.75 | 0.00 | 0 | 436 | 47.68% | 0.05 | 0.00 | -0.07 | 0.04 | 0.00 |
| AME20260618C00280000 | 280.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 56.03% | 0.04 | 0.00 | -0.07 | 0.04 | 0.00 |
| AME20260618C00290000 | 290.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 63.86% | 0.04 | 0.00 | -0.08 | 0.04 | 0.00 |
| AME20260618C00300000 | 300.00 | 0.00 | 1.15 | 0.00 | 0 | 5 | 76.71% | 0.04 | 0.00 | -0.11 | 0.04 | 0.00 |
| AME20260618C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 116.34% | 0.05 | 0.00 | -0.20 | 0.05 | 0.00 |
| AME20260618C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 122.93% | 0.05 | 0.00 | -0.20 | 0.05 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AME20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 239.83% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| AME20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 227.16% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| AME20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 215.07% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| AME20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 203.52% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| AME20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 192.46% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| AME20260618P00125000 | 125.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 181.83% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| AME20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 171.59% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| AME20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 161.73% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| AME20260618P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 152.18% | -0.04 | 0.00 | -0.19 | 0.04 | -0.00 |
| AME20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 142.94% | -0.04 | 0.00 | -0.18 | 0.04 | -0.00 |
| AME20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 133.98% | -0.04 | 0.00 | -0.18 | 0.04 | -0.00 |
| AME20260618P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 125.26% | -0.04 | 0.00 | -0.18 | 0.04 | -0.00 |
| AME20260618P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 116.76% | -0.05 | 0.00 | -0.18 | 0.04 | -0.00 |
| AME20260618P00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 88.70% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| AME20260618P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 24 | 100.37% | -0.05 | 0.00 | -0.17 | 0.05 | -0.00 |
| AME20260618P00175000 | 175.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 74.95% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| AME20260618P00180000 | 180.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 68.28% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| AME20260618P00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 61.73% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| AME20260618P00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 55.26% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| AME20260618P00195000 | 195.00 | 0.00 | 0.95 | 0.00 | 0 | 23 | 51.25% | -0.05 | 0.00 | -0.08 | 0.05 | -0.00 |
| AME20260618P00200000 | 200.00 | 0.00 | 0.95 | 0.00 | 0 | 37 | 44.70% | -0.06 | 0.01 | -0.08 | 0.05 | -0.00 |
| AME20260618P00210000 | 210.00 | 0.75 | 3.20 | 0.00 | 0 | 23 | 48.30% | -0.17 | 0.01 | -0.19 | 0.11 | -0.01 |
| AME20260618P00220000 | 220.00 | 1.25 | 3.00 | 2.00 | 1 | 1,467 | 30.37% | -0.24 | 0.02 | -0.15 | 0.14 | -0.02 |
| AME20260618P00230000 | 230.00 | 4.60 | 7.00 | 0.00 | 0 | 105 | 27.47% | -0.51 | 0.03 | -0.18 | 0.18 | -0.04 |
| AME20260618P00240000 | 240.00 | 11.00 | 14.00 | 0.00 | 0 | 31 | 29.63% | -0.78 | 0.02 | -0.14 | 0.13 | -0.06 |
| AME20260618P00250000 | 250.00 | 20.00 | 23.20 | 0.00 | 0 | 1 | 26.77% | -0.95 | 0.01 | -0.04 | 0.05 | -0.07 |
| AME20260618P00260000 | 260.00 | 29.60 | 32.90 | 0.00 | 0 | 0 | 20.15% | -1.00 | 0.00 | 0.00 | 0.00 | -0.05 |
| AME20260618P00270000 | 270.00 | 39.40 | 43.40 | 0.00 | 0 | 0 | 62.68% | -0.90 | 0.01 | -0.17 | 0.08 | -0.08 |
| AME20260618P00280000 | 280.00 | 49.50 | 53.00 | 0.00 | 0 | 0 | 74.03% | -0.90 | 0.01 | -0.19 | 0.08 | -0.08 |
| AME20260618P00290000 | 290.00 | 59.50 | 62.90 | 0.00 | 0 | 0 | 82.06% | -0.92 | 0.00 | -0.19 | 0.07 | -0.08 |
| AME20260618P00300000 | 300.00 | 69.50 | 72.80 | 0.00 | 0 | 0 | 89.31% | -0.93 | 0.00 | -0.19 | 0.06 | -0.09 |
| AME20260618P00340000 | 340.00 | 109.50 | 112.90 | 0.00 | 0 | 0 | 122.16% | -0.94 | 0.00 | -0.22 | 0.06 | -0.10 |
| AME20260618P00350000 | 350.00 | 119.50 | 123.00 | 0.00 | 0 | 0 | 129.16% | -0.94 | 0.00 | -0.23 | 0.05 | -0.10 |
