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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FXE20260618C00090000 | 90.00 | 16.30 | 18.60 | 0.00 | 0 | 0 | 83.03% | 0.88 | 0.01 | -0.12 | 0.04 | 0.03 |
| FXE20260618C00093000 | 93.00 | 13.30 | 15.60 | 0.00 | 0 | 0 | 71.87% | 0.86 | 0.01 | -0.12 | 0.05 | 0.03 |
| FXE20260618C00094000 | 94.00 | 12.30 | 14.60 | 0.00 | 0 | 0 | 68.15% | 0.86 | 0.02 | -0.11 | 0.05 | 0.03 |
| FXE20260618C00095000 | 95.00 | 11.30 | 13.60 | 0.00 | 0 | 5 | 64.44% | 0.85 | 0.02 | -0.11 | 0.05 | 0.03 |
| FXE20260618C00096000 | 96.00 | 10.30 | 12.60 | 0.00 | 0 | 0 | 60.72% | 0.84 | 0.02 | -0.11 | 0.05 | 0.03 |
| FXE20260618C00097000 | 97.00 | 9.30 | 11.20 | 0.00 | 0 | 0 | 48.76% | 0.87 | 0.02 | -0.08 | 0.05 | 0.03 |
| FXE20260618C00098000 | 98.00 | 8.40 | 10.20 | 0.00 | 0 | 0 | 45.31% | 0.86 | 0.02 | -0.07 | 0.05 | 0.03 |
| FXE20260618C00099000 | 99.00 | 7.30 | 9.20 | 0.00 | 0 | 0 | 41.85% | 0.85 | 0.03 | -0.07 | 0.05 | 0.03 |
| FXE20260618C00100000 | 100.00 | 6.30 | 8.20 | 0.00 | 0 | 58 | 38.36% | 0.84 | 0.03 | -0.07 | 0.05 | 0.03 |
| FXE20260618C00101000 | 101.00 | 5.30 | 7.20 | 0.00 | 0 | 2 | 34.82% | 0.83 | 0.03 | -0.07 | 0.05 | 0.03 |
| FXE20260618C00102000 | 102.00 | 4.40 | 6.10 | 0.00 | 0 | 1 | 29.42% | 0.83 | 0.04 | -0.06 | 0.05 | 0.03 |
| FXE20260618C00103000 | 103.00 | 2.45 | 5.10 | 0.00 | 0 | 11 | 25.86% | 0.81 | 0.05 | -0.05 | 0.06 | 0.03 |
| FXE20260618C00104000 | 104.00 | 2.40 | 4.10 | 0.00 | 0 | 10 | 22.19% | 0.78 | 0.06 | -0.05 | 0.06 | 0.03 |
| FXE20260618C00105000 | 105.00 | 1.30 | 3.10 | 0.00 | 0 | 98 | 18.37% | 0.75 | 0.08 | -0.04 | 0.07 | 0.03 |
| FXE20260618C00106000 | 106.00 | 0.55 | 2.05 | 0.00 | 0 | 39 | 13.61% | 0.71 | 0.12 | -0.04 | 0.07 | 0.03 |
| FXE20260618C00107000 | 107.00 | 0.20 | 1.15 | 0.00 | 0 | 52 | 5.63% | 0.67 | 0.31 | -0.02 | 0.08 | 0.03 |
| FXE20260618C00108000 | 108.00 | 0.20 | 0.80 | 0.00 | 0 | 198 | 7.56% | 0.39 | 0.24 | -0.02 | 0.08 | 0.02 |
| FXE20260618C00109000 | 109.00 | 0.00 | 0.35 | 0.15 | 1 | 201 | 7.93% | 0.19 | 0.16 | -0.02 | 0.06 | 0.01 |
| FXE20260618C00110000 | 110.00 | 0.00 | 0.10 | 0.00 | 0 | 333 | 7.82% | 0.07 | 0.08 | -0.01 | 0.03 | 0.00 |
| FXE20260618C00111000 | 111.00 | 0.00 | 0.75 | 0.00 | 0 | 57 | 17.84% | 0.19 | 0.07 | -0.04 | 0.06 | 0.01 |
| FXE20260618C00112000 | 112.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 20.88% | 0.17 | 0.06 | -0.04 | 0.05 | 0.01 |
| FXE20260618C00113000 | 113.00 | 0.00 | 0.05 | 0.00 | 0 | 373 | 12.86% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| FXE20260618C00114000 | 114.00 | 0.00 | 0.75 | 0.00 | 0 | 368 | 26.54% | 0.14 | 0.04 | -0.04 | 0.05 | 0.01 |
| FXE20260618C00115000 | 115.00 | 0.00 | 0.05 | 0.00 | 0 | 79 | 16.58% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| FXE20260618C00116000 | 116.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 31.80% | 0.12 | 0.03 | -0.05 | 0.04 | 0.00 |
| FXE20260618C00117000 | 117.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 34.31% | 0.11 | 0.03 | -0.05 | 0.04 | 0.00 |
| FXE20260618C00118000 | 118.00 | 0.00 | 0.75 | 0.00 | 0 | 195 | 36.75% | 0.11 | 0.02 | -0.05 | 0.04 | 0.00 |
| FXE20260618C00119000 | 119.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 39.14% | 0.10 | 0.02 | -0.05 | 0.04 | 0.00 |
| FXE20260618C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 41.47% | 0.10 | 0.02 | -0.05 | 0.04 | 0.00 |
| FXE20260618C00121000 | 121.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 43.75% | 0.09 | 0.02 | -0.05 | 0.04 | 0.00 |
| FXE20260618C00125000 | 125.00 | 0.00 | 1.35 | 0.00 | 0 | 5 | 52.43% | 0.08 | 0.01 | -0.06 | 0.03 | 0.00 |
| FXE20260618C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 81.39% | 0.14 | 0.01 | -0.13 | 0.05 | 0.01 |
| FXE20260618C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 92.23% | 0.12 | 0.01 | -0.14 | 0.04 | 0.00 |
| FXE20260618C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 102.32% | 0.11 | 0.01 | -0.14 | 0.04 | 0.00 |
| FXE20260618C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 111.79% | 0.11 | 0.01 | -0.15 | 0.04 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FXE20260618P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 12 | 61.84% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| FXE20260618P00093000 | 93.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 52.72% | -0.07 | 0.01 | -0.05 | 0.03 | -0.00 |
| FXE20260618P00094000 | 94.00 | 0.00 | 0.15 | 0.00 | 0 | 6 | 35.85% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| FXE20260618P00095000 | 95.00 | 0.00 | 0.20 | 0.00 | 0 | 45 | 68.32% | -0.16 | 0.02 | -0.13 | 0.05 | -0.01 |
| FXE20260618P00096000 | 96.00 | 0.00 | 0.20 | 0.00 | 0 | 5 | 32.68% | -0.04 | 0.01 | -0.02 | 0.02 | -0.00 |
| FXE20260618P00097000 | 97.00 | 0.00 | 0.40 | 0.00 | 0 | 254 | 34.81% | -0.06 | 0.02 | -0.03 | 0.03 | -0.00 |
| FXE20260618P00098000 | 98.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 37.54% | -0.10 | 0.02 | -0.05 | 0.04 | -0.00 |
| FXE20260618P00099000 | 99.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 34.47% | -0.11 | 0.03 | -0.05 | 0.04 | -0.00 |
| FXE20260618P00100000 | 100.00 | 0.00 | 0.30 | 0.00 | 0 | 104 | 24.76% | -0.07 | 0.02 | -0.02 | 0.03 | -0.00 |
| FXE20260618P00101000 | 101.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 28.24% | -0.13 | 0.04 | -0.04 | 0.04 | -0.00 |
| FXE20260618P00102000 | 102.00 | 0.00 | 0.10 | 0.00 | 0 | 152 | 40.98% | -0.25 | 0.04 | -0.10 | 0.07 | -0.01 |
| FXE20260618P00103000 | 103.00 | 0.00 | 0.15 | 0.00 | 0 | 285 | 36.83% | -0.27 | 0.04 | -0.09 | 0.07 | -0.01 |
| FXE20260618P00104000 | 104.00 | 0.00 | 0.30 | 0.00 | 0 | 111 | 13.72% | -0.11 | 0.07 | -0.02 | 0.04 | -0.00 |
| FXE20260618P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 1,129 | 14.94% | -0.21 | 0.09 | -0.03 | 0.06 | -0.01 |
| FXE20260618P00106000 | 106.00 | 0.10 | 0.20 | 0.00 | 0 | 378 | 7.10% | -0.16 | 0.17 | -0.01 | 0.05 | -0.01 |
| FXE20260618P00107000 | 107.00 | 0.30 | 0.55 | 0.00 | 0 | 1,695 | 7.41% | -0.41 | 0.28 | -0.02 | 0.08 | -0.01 |
| FXE20260618P00108000 | 108.00 | 0.25 | 1.25 | 1.00 | 3 | 471 | 9.73% | -0.64 | 0.23 | -0.03 | 0.08 | -0.02 |
| FXE20260618P00109000 | 109.00 | 0.55 | 2.25 | 1.65 | 5 | 73 | 10.63% | -0.82 | 0.19 | -0.03 | 0.05 | -0.01 |
| FXE20260618P00110000 | 110.00 | 2.00 | 3.60 | 0.00 | 0 | 158 | 24.29% | -0.69 | 0.07 | -0.07 | 0.07 | -0.02 |
| FXE20260618P00111000 | 111.00 | 3.00 | 4.60 | 0.00 | 0 | 11 | 23.58% | -0.77 | 0.07 | -0.06 | 0.06 | -0.02 |
| FXE20260618P00112000 | 112.00 | 4.00 | 5.60 | 0.00 | 0 | 0 | 31.73% | -0.75 | 0.05 | -0.08 | 0.07 | -0.02 |
| FXE20260618P00113000 | 113.00 | 5.00 | 6.70 | 0.00 | 0 | 0 | 30.14% | -0.81 | 0.05 | -0.07 | 0.06 | -0.02 |
| FXE20260618P00114000 | 114.00 | 5.90 | 7.60 | 0.00 | 0 | 16 | 35.02% | -0.81 | 0.04 | -0.08 | 0.06 | -0.02 |
| FXE20260618P00115000 | 115.00 | 7.30 | 8.60 | 0.00 | 0 | 15 | 38.05% | -0.82 | 0.04 | -0.08 | 0.05 | -0.02 |
| FXE20260618P00116000 | 116.00 | 7.90 | 9.60 | 0.00 | 0 | 0 | 40.97% | -0.83 | 0.03 | -0.08 | 0.05 | -0.02 |
| FXE20260618P00117000 | 117.00 | 8.90 | 10.60 | 0.00 | 0 | 0 | 43.80% | -0.84 | 0.03 | -0.09 | 0.05 | -0.02 |
| FXE20260618P00118000 | 118.00 | 9.90 | 11.60 | 0.00 | 0 | 0 | 46.55% | -0.85 | 0.03 | -0.09 | 0.05 | -0.02 |
| FXE20260618P00119000 | 119.00 | 10.50 | 12.80 | 0.00 | 0 | 0 | 56.94% | -0.81 | 0.02 | -0.12 | 0.06 | -0.02 |
| FXE20260618P00120000 | 120.00 | 11.50 | 13.80 | 0.00 | 0 | 3 | 59.76% | -0.82 | 0.02 | -0.12 | 0.06 | -0.02 |
| FXE20260618P00121000 | 121.00 | 12.50 | 14.80 | 0.00 | 0 | 0 | 62.51% | -0.82 | 0.02 | -0.13 | 0.05 | -0.02 |
| FXE20260618P00125000 | 125.00 | 16.50 | 18.80 | 0.00 | 0 | 0 | 72.94% | -0.84 | 0.02 | -0.14 | 0.05 | -0.03 |
| FXE20260618P00130000 | 130.00 | 21.20 | 23.90 | 0.00 | 0 | 0 | 87.06% | -0.85 | 0.01 | -0.15 | 0.05 | -0.03 |
| FXE20260618P00135000 | 135.00 | 26.30 | 28.90 | 0.00 | 0 | 0 | 98.28% | -0.87 | 0.01 | -0.16 | 0.05 | -0.03 |
| FXE20260618P00140000 | 140.00 | 31.30 | 34.00 | 0.00 | 0 | 0 | 111.04% | -0.87 | 0.01 | -0.18 | 0.04 | -0.03 |
| FXE20260618P00145000 | 145.00 | 36.20 | 39.10 | 0.00 | 0 | 0 | 123.30% | -0.87 | 0.01 | -0.20 | 0.04 | -0.03 |
