만기
Puts
시장일 June 05, 2026
Calls
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FRMM20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 461.44% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| FRMM20260618P00001000 | 1.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 239.56% | -0.85 | 0.06 | -0.01 | 0.00 | -0.00 |
| FRMM20260618P00002000 | 2.00 | 0.40 | 2.65 | 0.00 | 0 | 0 | 403.19% | -0.86 | 0.03 | -0.02 | 0.00 | -0.01 |
| FRMM20260618P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 266.80% | -0.02 | 0.02 | -0.00 | 0.00 | -0.00 |
| FRMM20260618P00003000 | 3.00 | 0.00 | 0.65 | 0.00 | 0 | 58 | 343.14% | -0.14 | 0.06 | -0.03 | 0.00 | -0.00 |
| FRMM20260618P00003000 | 3.00 | 2.05 | 4.00 | 0.00 | 0 | 0 | 635.20% | -0.76 | 0.04 | -0.05 | 0.00 | -0.01 |
| FRMM20260618P00004000 | 4.00 | 2.95 | 5.00 | 0.00 | 0 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618P00004000 | 4.00 | 0.05 | 0.45 | 0.25 | 1 | 362 | 169.80% | -0.22 | 0.17 | -0.02 | 0.00 | -0.00 |
| FRMM20260618P00005000 | 5.00 | 3.90 | 6.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618P00005000 | 5.00 | 0.15 | 1.05 | 0.00 | 0 | 321 | 163.29% | -0.45 | 0.23 | -0.02 | 0.00 | -0.00 |
| FRMM20260618P00006000 | 6.00 | 0.95 | 1.85 | 0.00 | 0 | 3 | 181.80% | -0.63 | 0.19 | -0.02 | 0.00 | -0.00 |
| FRMM20260618P00007000 | 7.00 | 0.90 | 4.10 | 0.00 | 0 | 4 | 211.51% | -0.71 | 0.14 | -0.02 | 0.00 | -0.00 |
| FRMM20260618P00008000 | 8.00 | 2.50 | 4.50 | 0.00 | 0 | 1 | 322.62% | -0.65 | 0.10 | -0.04 | 0.00 | -0.00 |
| FRMM20260618P00009000 | 9.00 | 2.80 | 5.80 | 0.00 | 0 | 1 | 242.87% | -0.81 | 0.08 | -0.02 | 0.00 | -0.00 |
| FRMM20260618P00010000 | 10.00 | 4.00 | 6.60 | 0.00 | 0 | 7 | 270.81% | -0.82 | 0.07 | -0.02 | 0.00 | -0.00 |
| FRMM20260618P00011000 | 11.00 | 4.80 | 7.50 | 0.00 | 0 | 13 | 627.52% | -0.50 | 0.06 | -0.09 | 0.00 | -0.00 |
| FRMM20260618P00012000 | 12.00 | 5.80 | 8.50 | 0.00 | 0 | 1 | 653.69% | -0.50 | 0.06 | -0.09 | 0.00 | -0.00 |
| FRMM20260618P00013000 | 13.00 | 7.30 | 10.10 | 0.00 | 0 | 0 | 466.34% | -0.70 | 0.06 | -0.05 | 0.00 | -0.00 |
| FRMM20260618P00014000 | 14.00 | 8.30 | 11.10 | 0.00 | 0 | 0 | 552.47% | -0.64 | 0.06 | -0.07 | 0.00 | -0.00 |
| FRMM20260618P00015000 | 15.00 | 9.30 | 12.00 | 0.00 | 0 | 0 | 571.26% | -0.64 | 0.06 | -0.07 | 0.00 | -0.01 |
| FRMM20260618P00016000 | 16.00 | 9.80 | 13.00 | 0.00 | 0 | 0 | 483.61% | -0.74 | 0.05 | -0.04 | 0.00 | -0.01 |
| FRMM20260618P00017000 | 17.00 | 10.80 | 13.90 | 0.00 | 0 | 1 | 430.47% | -0.81 | 0.05 | -0.03 | 0.00 | -0.01 |
| FRMM20260618P00018000 | 18.00 | 12.00 | 15.00 | 0.00 | 0 | 0 | 469.41% | -0.79 | 0.05 | -0.04 | 0.00 | -0.01 |
| FRMM20260618P00019000 | 19.00 | 12.80 | 16.00 | 0.00 | 0 | 0 | 482.46% | -0.79 | 0.05 | -0.04 | 0.00 | -0.01 |
| FRMM20260618P00020000 | 20.00 | 13.70 | 17.00 | 0.00 | 0 | 0 | 439.65% | -0.84 | 0.04 | -0.02 | 0.00 | -0.01 |
| FRMM20260618P00021000 | 21.00 | 14.80 | 18.00 | 0.00 | 0 | 0 | 450.98% | -0.84 | 0.04 | -0.02 | 0.00 | -0.01 |
| FRMM20260618P00022000 | 22.00 | 15.80 | 19.00 | 0.00 | 0 | 0 | 461.74% | -0.84 | 0.04 | -0.02 | 0.00 | -0.01 |
| FRMM20260618P00023000 | 23.00 | 16.80 | 19.60 | 0.00 | 0 | 0 | 802.57% | -0.56 | 0.04 | -0.11 | 0.00 | -0.01 |
| FRMM20260618P00024000 | 24.00 | 17.90 | 20.80 | 0.00 | 0 | 0 | 444.97% | -0.86 | 0.03 | -0.02 | 0.00 | -0.01 |
| FRMM20260618P00025000 | 25.00 | 19.00 | 21.80 | 0.00 | 0 | 0 | 491.17% | -0.84 | 0.03 | -0.03 | 0.00 | -0.01 |
| FRMM20260618P00026000 | 26.00 | 19.90 | 22.80 | 0.00 | 0 | 0 | 463.31% | -0.86 | 0.03 | -0.02 | 0.00 | -0.01 |
| FRMM20260618P00027000 | 27.00 | 20.90 | 24.00 | 0.00 | 0 | 0 | 538.94% | -0.82 | 0.04 | -0.03 | 0.00 | -0.01 |
| FRMM20260618P00028000 | 28.00 | 21.90 | 25.00 | 0.00 | 0 | 0 | 547.30% | -0.82 | 0.03 | -0.03 | 0.00 | -0.01 |
| FRMM20260618P00029000 | 29.00 | 22.80 | 26.00 | 0.00 | 0 | 0 | 525.15% | -0.84 | 0.03 | -0.03 | 0.00 | -0.01 |
| FRMM20260618P00030000 | 30.00 | 23.90 | 27.00 | 0.00 | 0 | 0 | 589.49% | -0.80 | 0.04 | -0.04 | 0.00 | -0.01 |
| FRMM20260618P00031000 | 31.00 | 24.90 | 28.00 | 0.00 | 0 | 0 | 597.01% | -0.80 | 0.04 | -0.04 | 0.00 | -0.01 |
| FRMM20260618P00032000 | 32.00 | 25.90 | 29.00 | 0.00 | 0 | 0 | 604.28% | -0.80 | 0.03 | -0.04 | 0.00 | -0.01 |
| FRMM20260618P00033000 | 33.00 | 26.90 | 30.00 | 0.00 | 0 | 0 | 635.18% | -0.78 | 0.04 | -0.05 | 0.00 | -0.01 |
| FRMM20260618P00034000 | 34.00 | 27.80 | 31.00 | 0.00 | 0 | 0 | 561.48% | -0.84 | 0.03 | -0.03 | 0.00 | -0.01 |
| FRMM20260618P00035000 | 35.00 | 28.90 | 31.60 | 0.00 | 0 | 0 | 371.53% | -0.92 | 0.00 | 0.00 | 0.00 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FRMM20260618C00001000 | 1.00 | 0.00 | 2.20 | 0.00 | 0 | 16 | 627.85% | 0.47 | 0.06 | -0.09 | 0.00 | 0.00 |
| FRMM20260618C00001000 | 1.00 | 3.00 | 4.60 | 0.00 | 0 | 13 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618C00002000 | 2.00 | 2.05 | 4.30 | 0.00 | 0 | 145 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618C00002000 | 2.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 822.74% | 0.43 | 0.05 | -0.12 | 0.00 | 0.00 |
| FRMM20260618C00003000 | 3.00 | 1.25 | 3.20 | 0.00 | 0 | 44 | 310.00% | 0.90 | 0.10 | -0.03 | 0.00 | 0.00 |
| FRMM20260618C00003000 | 3.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618C00004000 | 4.00 | 0.65 | 1.65 | 1.28 | 15 | 95 | 296.65% | 0.74 | 0.13 | -0.04 | 0.00 | 0.00 |
| FRMM20260618C00004000 | 4.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618C00005000 | 5.00 | 0.30 | 1.05 | 0.60 | 13 | 395 | 167.72% | 0.54 | 0.28 | -0.03 | 0.00 | 0.00 |
| FRMM20260618C00005000 | 5.00 | 0.00 | 0.20 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618C00006000 | 6.00 | 0.15 | 0.30 | 0.25 | 11 | 1,391 | 157.27% | 0.28 | 0.23 | -0.02 | 0.00 | 0.00 |
| FRMM20260618C00007000 | 7.00 | 0.00 | 0.15 | 0.00 | 0 | 129 | 150.32% | 0.12 | 0.14 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00008000 | 8.00 | 0.00 | 0.15 | 0.08 | 8 | 165 | 186.82% | 0.10 | 0.10 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 84 | 343.09% | 0.25 | 0.09 | -0.04 | 0.00 | 0.00 |
| FRMM20260618C00010000 | 10.00 | 0.00 | 0.35 | 0.00 | 0 | 441 | 242.93% | 0.08 | 0.06 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00011000 | 11.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 401.55% | 0.23 | 0.08 | -0.04 | 0.00 | 0.00 |
| FRMM20260618C00012000 | 12.00 | 0.00 | 0.80 | 0.00 | 0 | 456 | 425.49% | 0.22 | 0.07 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00013000 | 13.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 446.87% | 0.22 | 0.07 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00014000 | 14.00 | 0.00 | 0.95 | 0.00 | 0 | 63 | 466.20% | 0.21 | 0.06 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 167 | 280.69% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00016000 | 16.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 499.97% | 0.20 | 0.06 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00017000 | 17.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 514.89% | 0.20 | 0.05 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00018000 | 18.00 | 0.00 | 0.50 | 0.00 | 0 | 11 | 425.85% | 0.10 | 0.04 | -0.03 | 0.00 | 0.00 |
| FRMM20260618C00019000 | 19.00 | 0.00 | 1.65 | 0.00 | 0 | 33 | 541.66% | 0.20 | 0.05 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00020000 | 20.00 | 0.00 | 0.95 | 0.00 | 0 | 155 | 553.76% | 0.19 | 0.05 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00021000 | 21.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 714.47% | 0.33 | 0.05 | -0.09 | 0.00 | 0.00 |
| FRMM20260618C00022000 | 22.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 469.24% | 0.10 | 0.04 | -0.03 | 0.00 | 0.00 |
| FRMM20260618C00023000 | 23.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 462.24% | 0.08 | 0.03 | -0.02 | 0.00 | 0.00 |
| FRMM20260618C00024000 | 24.00 | 0.00 | 1.65 | 0.00 | 0 | 5 | 746.80% | 0.32 | 0.05 | -0.10 | 0.00 | 0.00 |
| FRMM20260618C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 1,840 | 375.60% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 499 | 382.58% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00027000 | 27.00 | 0.00 | 0.45 | 0.00 | 0 | 19 | 495.02% | 0.08 | 0.03 | -0.03 | 0.00 | 0.00 |
| FRMM20260618C00028000 | 28.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 502.30% | 0.08 | 0.03 | -0.03 | 0.00 | 0.00 |
| FRMM20260618C00029000 | 29.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 637.49% | 0.18 | 0.04 | -0.06 | 0.00 | 0.00 |
| FRMM20260618C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 1,000 | 407.70% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00031000 | 31.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 783.10% | 0.29 | 0.04 | -0.10 | 0.00 | 0.00 |
| FRMM20260618C00032000 | 32.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 805.70% | 0.30 | 0.04 | -0.10 | 0.00 | 0.00 |
| FRMM20260618C00033000 | 33.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 704.14% | 0.21 | 0.04 | -0.07 | 0.00 | 0.00 |
| FRMM20260618C00034000 | 34.00 | 0.00 | 0.05 | 0.00 | 0 | 49 | 429.26% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 100 | 434.20% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
