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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NBR20260618C00040000 | 40.00 | 59.30 | 62.20 | 0.00 | 0 | 0 | 339.55% | 0.96 | 0.00 | -0.23 | 0.02 | 0.01 |
| NBR20260618C00045000 | 45.00 | 54.30 | 57.20 | 0.00 | 0 | 0 | 301.54% | 0.95 | 0.00 | -0.22 | 0.02 | 0.01 |
| NBR20260618C00050000 | 50.00 | 49.40 | 52.10 | 0.00 | 0 | 0 | 272.49% | 0.94 | 0.00 | -0.23 | 0.02 | 0.01 |
| NBR20260618C00055000 | 55.00 | 44.40 | 47.30 | 0.00 | 0 | 0 | 241.41% | 0.94 | 0.00 | -0.23 | 0.02 | 0.01 |
| NBR20260618C00060000 | 60.00 | 39.50 | 42.30 | 0.00 | 0 | 0 | 212.93% | 0.93 | 0.00 | -0.22 | 0.03 | 0.01 |
| NBR20260618C00065000 | 65.00 | 34.40 | 37.40 | 0.00 | 0 | 0 | 196.59% | 0.91 | 0.00 | -0.24 | 0.03 | 0.01 |
| NBR20260618C00070000 | 70.00 | 29.80 | 32.30 | 0.00 | 0 | 1 | 114.39% | 0.97 | 0.00 | -0.09 | 0.01 | 0.01 |
| NBR20260618C00075000 | 75.00 | 24.50 | 27.50 | 0.00 | 0 | 1 | 90.96% | 0.98 | 0.01 | -0.07 | 0.01 | 0.00 |
| NBR20260618C00080000 | 80.00 | 19.70 | 22.50 | 0.00 | 0 | 0 | 74.56% | 0.98 | 0.01 | -0.07 | 0.01 | 0.00 |
| NBR20260618C00085000 | 85.00 | 15.00 | 17.70 | 0.00 | 0 | 5 | 71.47% | 0.92 | 0.02 | -0.11 | 0.03 | 0.01 |
| NBR20260618C00090000 | 90.00 | 11.20 | 13.10 | 0.00 | 0 | 4 | 73.42% | 0.80 | 0.02 | -0.16 | 0.05 | 0.02 |
| NBR20260618C00095000 | 95.00 | 7.20 | 9.30 | 7.00 | 2 | 9 | 66.16% | 0.69 | 0.03 | -0.18 | 0.07 | 0.02 |
| NBR20260618C00100000 | 100.00 | 4.10 | 5.90 | 0.00 | 0 | 3 | 60.23% | 0.53 | 0.03 | -0.18 | 0.08 | 0.01 |
| NBR20260618C00105000 | 105.00 | 1.70 | 3.90 | 0.00 | 0 | 21 | 59.71% | 0.37 | 0.03 | -0.16 | 0.07 | 0.01 |
| NBR20260618C00110000 | 110.00 | 0.15 | 2.20 | 1.30 | 2 | 109 | 53.06% | 0.20 | 0.03 | -0.11 | 0.06 | 0.01 |
| NBR20260618C00115000 | 115.00 | 0.40 | 1.15 | 0.65 | 1 | 18 | 60.68% | 0.14 | 0.02 | -0.09 | 0.04 | 0.00 |
| NBR20260618C00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 26 | 64.51% | 0.09 | 0.01 | -0.07 | 0.03 | 0.00 |
| NBR20260618C00125000 | 125.00 | 0.00 | 2.75 | 0.00 | 0 | 1 | 99.18% | 0.15 | 0.01 | -0.16 | 0.05 | 0.00 |
| NBR20260618C00130000 | 130.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 100.70% | 0.11 | 0.01 | -0.13 | 0.04 | 0.00 |
| NBR20260618C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 113.64% | 0.11 | 0.01 | -0.15 | 0.04 | 0.00 |
| NBR20260618C00140000 | 140.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 124.02% | 0.11 | 0.01 | -0.16 | 0.04 | 0.00 |
| NBR20260618C00145000 | 145.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 106.25% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NBR20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 311.06% | -0.04 | 0.00 | -0.17 | 0.02 | -0.00 |
| NBR20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 275.54% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| NBR20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 243.87% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| NBR20260618P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 172.38% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| NBR20260618P00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 150.41% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| NBR20260618P00065000 | 65.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 130.04% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| NBR20260618P00070000 | 70.00 | 0.00 | 0.95 | 0.00 | 0 | 7 | 110.97% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| NBR20260618P00075000 | 75.00 | 0.00 | 2.05 | 0.00 | 0 | 36 | 118.58% | -0.09 | 0.01 | -0.13 | 0.03 | -0.00 |
| NBR20260618P00080000 | 80.00 | 0.00 | 1.40 | 0.00 | 0 | 10 | 88.94% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| NBR20260618P00085000 | 85.00 | 0.00 | 2.20 | 0.00 | 0 | 42 | 79.96% | -0.13 | 0.01 | -0.12 | 0.04 | -0.01 |
| NBR20260618P00090000 | 90.00 | 0.45 | 3.40 | 0.00 | 0 | 11 | 76.25% | -0.21 | 0.02 | -0.16 | 0.06 | -0.01 |
| NBR20260618P00095000 | 95.00 | 1.90 | 4.00 | 0.00 | 0 | 6 | 71.35% | -0.32 | 0.03 | -0.18 | 0.07 | -0.01 |
| NBR20260618P00100000 | 100.00 | 3.80 | 6.40 | 0.00 | 0 | 55 | 66.13% | -0.46 | 0.03 | -0.19 | 0.08 | -0.02 |
| NBR20260618P00105000 | 105.00 | 6.00 | 8.40 | 0.00 | 0 | 4 | 58.38% | -0.63 | 0.03 | -0.15 | 0.07 | -0.03 |
| NBR20260618P00110000 | 110.00 | 9.90 | 11.70 | 0.00 | 0 | 0 | 50.47% | -0.81 | 0.03 | -0.09 | 0.05 | -0.04 |
| NBR20260618P00115000 | 115.00 | 14.10 | 16.10 | 0.00 | 0 | 0 | 47.73% | -0.91 | 0.02 | -0.04 | 0.03 | -0.04 |
| NBR20260618P00120000 | 120.00 | 18.40 | 21.10 | 0.00 | 0 | 0 | 84.63% | -0.83 | 0.01 | -0.14 | 0.05 | -0.04 |
| NBR20260618P00125000 | 125.00 | 22.10 | 25.90 | 0.00 | 0 | 0 | 97.05% | -0.85 | 0.01 | -0.15 | 0.04 | -0.04 |
| NBR20260618P00130000 | 130.00 | 27.90 | 30.80 | 0.00 | 0 | 0 | 100.97% | -0.88 | 0.01 | -0.13 | 0.04 | -0.05 |
| NBR20260618P00135000 | 135.00 | 33.00 | 35.80 | 0.00 | 0 | 0 | 111.36% | -0.89 | 0.01 | -0.13 | 0.04 | -0.05 |
| NBR20260618P00140000 | 140.00 | 38.00 | 40.70 | 0.00 | 0 | 0 | 118.14% | -0.90 | 0.01 | -0.13 | 0.03 | -0.05 |
| NBR20260618P00145000 | 145.00 | 43.00 | 45.70 | 0.00 | 0 | 0 | 127.30% | -0.90 | 0.01 | -0.13 | 0.03 | -0.05 |
