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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HXL20260618C00035000 | 35.00 | 53.70 | 56.70 | 0.00 | 0 | 0 | 274.35% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| HXL20260618C00040000 | 40.00 | 48.60 | 51.70 | 0.00 | 0 | 0 | 233.54% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| HXL20260618C00045000 | 45.00 | 43.60 | 46.70 | 0.00 | 0 | 0 | 202.75% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| HXL20260618C00050000 | 50.00 | 38.50 | 41.70 | 0.00 | 0 | 0 | 175.20% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| HXL20260618C00055000 | 55.00 | 33.80 | 36.70 | 0.00 | 0 | 0 | 157.27% | 0.96 | 0.00 | -0.08 | 0.02 | 0.01 |
| HXL20260618C00060000 | 60.00 | 29.50 | 31.60 | 30.63 | 2 | 50 | 144.22% | 0.94 | 0.00 | -0.10 | 0.02 | 0.02 |
| HXL20260618C00065000 | 65.00 | 24.20 | 26.70 | 0.00 | 0 | 4 | 108.54% | 0.95 | 0.01 | -0.07 | 0.02 | 0.02 |
| HXL20260618C00070000 | 70.00 | 19.30 | 21.10 | 0.00 | 0 | 93 | 100.38% | 0.92 | 0.01 | -0.09 | 0.03 | 0.02 |
| HXL20260618C00075000 | 75.00 | 14.30 | 16.40 | 0.00 | 0 | 21 | 68.24% | 0.92 | 0.01 | -0.06 | 0.03 | 0.02 |
| HXL20260618C00080000 | 80.00 | 9.50 | 11.60 | 0.00 | 0 | 113 | 53.59% | 0.88 | 0.02 | -0.06 | 0.04 | 0.02 |
| HXL20260618C00085000 | 85.00 | 4.90 | 7.20 | 6.39 | 6 | 6,308 | 40.21% | 0.78 | 0.04 | -0.07 | 0.05 | 0.02 |
| HXL20260618C00090000 | 90.00 | 1.75 | 3.80 | 3.00 | 3 | 90 | 47.98% | 0.53 | 0.05 | -0.12 | 0.07 | 0.02 |
| HXL20260618C00095000 | 95.00 | 0.60 | 1.25 | 1.10 | 12 | 7,014 | 37.07% | 0.25 | 0.05 | -0.07 | 0.06 | 0.01 |
| HXL20260618C00100000 | 100.00 | 0.05 | 0.40 | 0.40 | 83 | 807 | 36.62% | 0.08 | 0.02 | -0.03 | 0.03 | 0.00 |
| HXL20260618C00105000 | 105.00 | 0.00 | 2.25 | 0.00 | 0 | 98 | 75.44% | 0.17 | 0.02 | -0.12 | 0.04 | 0.01 |
| HXL20260618C00110000 | 110.00 | 0.00 | 2.20 | 0.00 | 0 | 27 | 89.16% | 0.15 | 0.01 | -0.13 | 0.04 | 0.00 |
| HXL20260618C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 101.49% | 0.13 | 0.01 | -0.13 | 0.04 | 0.00 |
| HXL20260618C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 113.42% | 0.12 | 0.01 | -0.14 | 0.04 | 0.00 |
| HXL20260618C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.52% | 0.11 | 0.01 | -0.15 | 0.03 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HXL20260618P00035000 | 35.00 | 0.00 | 0.45 | 0.00 | 0 | 11 | 242.63% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| HXL20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 286.32% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| HXL20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 250.16% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| HXL20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 217.81% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| HXL20260618P00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 31 | 162.48% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| HXL20260618P00060000 | 60.00 | 0.00 | 1.00 | 0.00 | 0 | 38 | 134.08% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| HXL20260618P00065000 | 65.00 | 0.00 | 0.20 | 0.00 | 0 | 142 | 82.86% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| HXL20260618P00070000 | 70.00 | 0.00 | 1.00 | 0.00 | 0 | 20 | 91.20% | -0.07 | 0.01 | -0.07 | 0.02 | -0.00 |
| HXL20260618P00075000 | 75.00 | 0.00 | 0.95 | 0.00 | 0 | 13 | 70.26% | -0.08 | 0.01 | -0.06 | 0.03 | -0.00 |
| HXL20260618P00080000 | 80.00 | 0.15 | 0.70 | 0.23 | 11 | 74 | 46.73% | -0.09 | 0.02 | -0.05 | 0.03 | -0.00 |
| HXL20260618P00085000 | 85.00 | 0.40 | 1.20 | 0.77 | 1 | 32 | 38.05% | -0.21 | 0.04 | -0.07 | 0.05 | -0.01 |
| HXL20260618P00090000 | 90.00 | 1.80 | 4.00 | 0.00 | 0 | 21 | 42.25% | -0.48 | 0.05 | -0.11 | 0.07 | -0.02 |
| HXL20260618P00095000 | 95.00 | 4.60 | 7.00 | 0.00 | 0 | 50 | 35.73% | -0.76 | 0.05 | -0.07 | 0.05 | -0.02 |
| HXL20260618P00100000 | 100.00 | 8.90 | 10.80 | 0.00 | 0 | 0 | 55.89% | -0.81 | 0.03 | -0.09 | 0.05 | -0.02 |
| HXL20260618P00105000 | 105.00 | 13.40 | 15.90 | 0.00 | 0 | 0 | 73.99% | -0.83 | 0.02 | -0.11 | 0.04 | -0.03 |
| HXL20260618P00110000 | 110.00 | 18.30 | 21.00 | 0.00 | 0 | 0 | 90.77% | -0.85 | 0.01 | -0.13 | 0.04 | -0.03 |
| HXL20260618P00115000 | 115.00 | 23.30 | 26.00 | 0.00 | 0 | 0 | 104.00% | -0.86 | 0.01 | -0.14 | 0.04 | -0.03 |
| HXL20260618P00120000 | 120.00 | 28.30 | 31.20 | 0.00 | 0 | 0 | 110.51% | -0.89 | 0.01 | -0.13 | 0.03 | -0.03 |
| HXL20260618P00125000 | 125.00 | 33.30 | 36.50 | 0.00 | 0 | 0 | 135.75% | -0.86 | 0.01 | -0.18 | 0.04 | -0.03 |
