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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IEMG20260618C00040000 | 40.00 | 43.00 | 44.70 | 0.00 | 0 | 49 | 267.77% | 0.96 | 0.00 | -0.15 | 0.01 | 0.01 |
| IEMG20260618C00045000 | 45.00 | 38.00 | 39.40 | 0.00 | 0 | 1 | 208.95% | 0.96 | 0.00 | -0.10 | 0.01 | 0.01 |
| IEMG20260618C00050000 | 50.00 | 33.10 | 34.40 | 0.00 | 0 | 130 | 178.65% | 0.96 | 0.00 | -0.10 | 0.01 | 0.01 |
| IEMG20260618C00055000 | 55.00 | 28.00 | 29.60 | 0.00 | 0 | 0 | 162.79% | 0.94 | 0.01 | -0.12 | 0.02 | 0.01 |
| IEMG20260618C00056000 | 56.00 | 27.00 | 28.40 | 0.00 | 0 | 5 | 145.61% | 0.95 | 0.01 | -0.10 | 0.02 | 0.01 |
| IEMG20260618C00057000 | 57.00 | 26.00 | 27.40 | 0.00 | 0 | 22 | 140.41% | 0.95 | 0.01 | -0.10 | 0.02 | 0.01 |
| IEMG20260618C00058000 | 58.00 | 25.00 | 26.40 | 0.00 | 0 | 4 | 135.28% | 0.95 | 0.01 | -0.10 | 0.02 | 0.01 |
| IEMG20260618C00059000 | 59.00 | 24.00 | 25.60 | 0.00 | 0 | 4 | 140.99% | 0.93 | 0.01 | -0.12 | 0.02 | 0.01 |
| IEMG20260618C00060000 | 60.00 | 23.00 | 24.40 | 0.00 | 0 | 6 | 125.24% | 0.94 | 0.01 | -0.10 | 0.02 | 0.01 |
| IEMG20260618C00061000 | 61.00 | 22.00 | 23.60 | 0.00 | 0 | 9 | 130.46% | 0.92 | 0.01 | -0.12 | 0.02 | 0.01 |
| IEMG20260618C00062000 | 62.00 | 21.00 | 22.40 | 0.00 | 0 | 23 | 115.45% | 0.94 | 0.01 | -0.09 | 0.02 | 0.01 |
| IEMG20260618C00063000 | 63.00 | 20.00 | 21.60 | 0.00 | 0 | 2 | 120.18% | 0.92 | 0.01 | -0.12 | 0.02 | 0.01 |
| IEMG20260618C00064000 | 64.00 | 19.10 | 20.40 | 0.00 | 0 | 0 | 105.89% | 0.93 | 0.01 | -0.09 | 0.02 | 0.01 |
| IEMG20260618C00065000 | 65.00 | 18.10 | 19.40 | 0.00 | 0 | 13 | 101.18% | 0.93 | 0.01 | -0.09 | 0.02 | 0.01 |
| IEMG20260618C00066000 | 66.00 | 16.90 | 18.60 | 0.00 | 0 | 21 | 105.16% | 0.91 | 0.01 | -0.11 | 0.03 | 0.01 |
| IEMG20260618C00067000 | 67.00 | 16.00 | 17.60 | 0.00 | 0 | 81 | 100.25% | 0.90 | 0.01 | -0.11 | 0.03 | 0.01 |
| IEMG20260618C00068000 | 68.00 | 15.00 | 16.60 | 0.00 | 0 | 101 | 95.37% | 0.90 | 0.01 | -0.11 | 0.03 | 0.01 |
| IEMG20260618C00069000 | 69.00 | 14.00 | 15.80 | 0.00 | 0 | 31 | 97.34% | 0.88 | 0.01 | -0.13 | 0.03 | 0.01 |
| IEMG20260618C00070000 | 70.00 | 13.10 | 14.60 | 0.00 | 0 | 60 | 85.71% | 0.89 | 0.02 | -0.11 | 0.03 | 0.01 |
| IEMG20260618C00071000 | 71.00 | 12.10 | 13.50 | 0.00 | 0 | 25 | 77.43% | 0.90 | 0.02 | -0.09 | 0.03 | 0.01 |
| IEMG20260618C00072000 | 72.00 | 11.10 | 12.60 | 0.00 | 0 | 14 | 76.14% | 0.88 | 0.02 | -0.10 | 0.03 | 0.01 |
| IEMG20260618C00073000 | 73.00 | 10.10 | 11.70 | 0.00 | 0 | 26 | 74.33% | 0.86 | 0.02 | -0.11 | 0.04 | 0.01 |
| IEMG20260618C00074000 | 74.00 | 9.20 | 10.80 | 0.00 | 0 | 118 | 72.13% | 0.84 | 0.02 | -0.11 | 0.04 | 0.01 |
| IEMG20260618C00075000 | 75.00 | 8.20 | 9.60 | 0.00 | 0 | 248 | 61.73% | 0.85 | 0.03 | -0.10 | 0.04 | 0.01 |
| IEMG20260618C00076000 | 76.00 | 7.30 | 8.60 | 0.00 | 0 | 64 | 56.87% | 0.84 | 0.03 | -0.09 | 0.04 | 0.01 |
| IEMG20260618C00080000 | 80.00 | 4.20 | 5.00 | 4.40 | 3 | 538 | 36.83% | 0.78 | 0.06 | -0.08 | 0.05 | 0.01 |
| IEMG20260618C00083000 | 83.00 | 1.80 | 2.95 | 0.00 | 0 | 0 | 32.48% | 0.58 | 0.08 | -0.08 | 0.06 | 0.01 |
| IEMG20260618C00084000 | 84.00 | 1.25 | 2.20 | 1.52 | 1 | 0 | 30.29% | 0.49 | 0.09 | -0.08 | 0.06 | 0.01 |
| IEMG20260618C00085000 | 85.00 | 1.35 | 1.70 | 0.00 | 0 | 183 | 33.99% | 0.42 | 0.08 | -0.09 | 0.06 | 0.01 |
| IEMG20260618C00086000 | 86.00 | 0.60 | 2.00 | 0.00 | 0 | 0 | 36.21% | 0.36 | 0.07 | -0.09 | 0.06 | 0.01 |
| IEMG20260618C00087000 | 87.00 | 0.35 | 1.05 | 0.00 | 0 | 1 | 30.56% | 0.26 | 0.07 | -0.06 | 0.05 | 0.01 |
| IEMG20260618C00088000 | 88.00 | 0.15 | 1.05 | 0.00 | 0 | 0 | 32.93% | 0.21 | 0.06 | -0.06 | 0.05 | 0.01 |
| IEMG20260618C00089000 | 89.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 31.50% | 0.15 | 0.05 | -0.04 | 0.04 | 0.00 |
| IEMG20260618C00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 20 | 35.06% | 0.14 | 0.04 | -0.05 | 0.04 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IEMG20260618P00040000 | 40.00 | 0.00 | 1.10 | 0.00 | 0 | 1 | 229.04% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| IEMG20260618P00045000 | 45.00 | 0.00 | 1.10 | 0.00 | 0 | 3 | 196.61% | -0.04 | 0.00 | -0.09 | 0.01 | -0.00 |
| IEMG20260618P00050000 | 50.00 | 0.00 | 1.10 | 0.00 | 0 | 10 | 167.45% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| IEMG20260618P00055000 | 55.00 | 0.00 | 1.10 | 0.00 | 0 | 11 | 140.83% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| IEMG20260618P00056000 | 56.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 135.75% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| IEMG20260618P00057000 | 57.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 130.75% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| IEMG20260618P00058000 | 58.00 | 0.00 | 1.10 | 0.00 | 0 | 2 | 125.82% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| IEMG20260618P00059000 | 59.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 122.23% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| IEMG20260618P00060000 | 60.00 | 0.00 | 1.15 | 0.00 | 0 | 21 | 117.39% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| IEMG20260618P00061000 | 61.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 112.60% | -0.07 | 0.01 | -0.08 | 0.02 | -0.00 |
| IEMG20260618P00062000 | 62.00 | 0.00 | 1.15 | 0.00 | 0 | 7 | 107.87% | -0.07 | 0.01 | -0.08 | 0.02 | -0.00 |
| IEMG20260618P00063000 | 63.00 | 0.00 | 1.15 | 0.00 | 0 | 14 | 103.19% | -0.07 | 0.01 | -0.08 | 0.02 | -0.00 |
| IEMG20260618P00064000 | 64.00 | 0.00 | 1.20 | 0.00 | 0 | 2 | 99.64% | -0.08 | 0.01 | -0.08 | 0.02 | -0.00 |
| IEMG20260618P00065000 | 65.00 | 0.00 | 1.20 | 0.00 | 0 | 32 | 95.01% | -0.08 | 0.01 | -0.08 | 0.02 | -0.00 |
| IEMG20260618P00066000 | 66.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 90.42% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| IEMG20260618P00067000 | 67.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 84.89% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| IEMG20260618P00068000 | 68.00 | 0.00 | 1.25 | 0.00 | 0 | 16 | 82.27% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| IEMG20260618P00069000 | 69.00 | 0.00 | 1.20 | 0.00 | 0 | 6 | 76.85% | -0.10 | 0.01 | -0.08 | 0.03 | -0.00 |
| IEMG20260618P00070000 | 70.00 | 0.00 | 1.20 | 0.00 | 0 | 101 | 72.37% | -0.10 | 0.01 | -0.07 | 0.03 | -0.00 |
| IEMG20260618P00071000 | 71.00 | 0.05 | 1.25 | 0.00 | 0 | 18 | 69.55% | -0.11 | 0.02 | -0.08 | 0.03 | -0.00 |
| IEMG20260618P00072000 | 72.00 | 0.00 | 1.30 | 0.00 | 0 | 4 | 65.02% | -0.12 | 0.02 | -0.07 | 0.03 | -0.00 |
| IEMG20260618P00073000 | 73.00 | 0.05 | 1.35 | 0.00 | 0 | 17 | 61.97% | -0.13 | 0.02 | -0.08 | 0.04 | -0.00 |
| IEMG20260618P00074000 | 74.00 | 0.00 | 0.75 | 0.00 | 0 | 36 | 47.38% | -0.10 | 0.02 | -0.05 | 0.03 | -0.00 |
| IEMG20260618P00075000 | 75.00 | 0.00 | 0.45 | 0.48 | 1 | 56 | 37.73% | -0.08 | 0.02 | -0.03 | 0.02 | -0.00 |
| IEMG20260618P00076000 | 76.00 | 0.25 | 0.95 | 0.00 | 0 | 75 | 45.54% | -0.15 | 0.03 | -0.06 | 0.04 | -0.00 |
| IEMG20260618P00080000 | 80.00 | 0.55 | 1.25 | 1.01 | 1 | 81 | 34.36% | -0.28 | 0.06 | -0.07 | 0.05 | -0.01 |
| IEMG20260618P00083000 | 83.00 | 1.20 | 2.85 | 0.00 | 0 | 0 | 31.44% | -0.48 | 0.08 | -0.07 | 0.06 | -0.02 |
| IEMG20260618P00084000 | 84.00 | 1.90 | 3.30 | 0.00 | 0 | 0 | 31.87% | -0.56 | 0.07 | -0.07 | 0.06 | -0.02 |
| IEMG20260618P00085000 | 85.00 | 2.50 | 3.90 | 0.00 | 0 | 6 | 31.52% | -0.63 | 0.07 | -0.07 | 0.06 | -0.02 |
| IEMG20260618P00086000 | 86.00 | 2.90 | 4.50 | 0.00 | 0 | 0 | 28.03% | -0.72 | 0.07 | -0.05 | 0.05 | -0.02 |
| IEMG20260618P00087000 | 87.00 | 3.70 | 5.20 | 0.00 | 0 | 0 | 27.42% | -0.79 | 0.06 | -0.04 | 0.05 | -0.03 |
| IEMG20260618P00088000 | 88.00 | 4.40 | 6.00 | 0.00 | 0 | 0 | 24.85% | -0.87 | 0.05 | -0.03 | 0.03 | -0.03 |
| IEMG20260618P00089000 | 89.00 | 5.20 | 6.80 | 0.00 | 0 | 0 | 18.93% | -0.96 | 0.02 | -0.01 | 0.01 | -0.03 |
| IEMG20260618P00090000 | 90.00 | 6.10 | 7.80 | 0.00 | 0 | 1 | 42.57% | -0.82 | 0.04 | -0.06 | 0.04 | -0.03 |
