만기
Puts
시장일 June 04, 2026
Calls
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NMAX20260612P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 753.39% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| NMAX20260612P00002000 | 2.00 | 0.00 | 0.15 | 0.00 | 0 | 3 | 629.27% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| NMAX20260612P00002500 | 2.50 | 0.00 | 0.20 | 0.13 | 1 | 4 | 575.18% | -0.02 | 0.01 | -0.03 | 0.00 | -0.00 |
| NMAX20260612P00003000 | 3.00 | 0.00 | 0.20 | 0.19 | 1 | 0 | 500.37% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| NMAX20260612P00003500 | 3.50 | 0.00 | 0.80 | 0.00 | 0 | 0 | 645.74% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| NMAX20260612P00004000 | 4.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 606.95% | -0.08 | 0.02 | -0.08 | 0.00 | -0.00 |
| NMAX20260612P00004500 | 4.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 537.85% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| NMAX20260612P00005000 | 5.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 551.61% | -0.12 | 0.02 | -0.10 | 0.00 | -0.00 |
| NMAX20260612P00005500 | 5.50 | 0.00 | 2.10 | 0.00 | 0 | 0 | 609.39% | -0.14 | 0.03 | -0.13 | 0.00 | -0.00 |
| NMAX20260612P00006000 | 6.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 311.46% | -0.11 | 0.04 | -0.05 | 0.00 | -0.00 |
| NMAX20260612P00006500 | 6.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 325.39% | -0.15 | 0.05 | -0.07 | 0.00 | -0.00 |
| NMAX20260612P00007000 | 7.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 281.85% | -0.18 | 0.06 | -0.07 | 0.00 | -0.00 |
| NMAX20260612P00007500 | 7.50 | 0.00 | 0.95 | 0.00 | 0 | 10 | 240.42% | -0.20 | 0.08 | -0.06 | 0.00 | -0.00 |
| NMAX20260612P00008000 | 8.00 | 0.00 | 0.35 | 0.05 | 8 | 110 | 94.23% | -0.11 | 0.14 | -0.02 | 0.00 | -0.00 |
| NMAX20260612P00008500 | 8.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 88.42% | -0.20 | 0.22 | -0.02 | 0.00 | -0.00 |
| NMAX20260612P00009000 | 9.00 | 0.00 | 0.30 | 0.25 | 83 | 0 | 61.80% | -0.30 | 0.38 | -0.02 | 0.00 | -0.00 |
| NMAX20260612P00009500 | 9.50 | 0.30 | 0.60 | 0.40 | 14 | 0 | 84.25% | -0.50 | 0.32 | -0.03 | 0.01 | -0.00 |
| NMAX20260612P00010000 | 10.00 | 0.35 | 1.85 | 0.00 | 0 | 0 | 151.03% | -0.55 | 0.18 | -0.05 | 0.01 | -0.00 |
| NMAX20260612P00010500 | 10.50 | 0.80 | 2.55 | 0.00 | 0 | 0 | 171.06% | -0.60 | 0.15 | -0.06 | 0.01 | -0.00 |
| NMAX20260612P00011000 | 11.00 | 1.10 | 3.20 | 0.00 | 0 | 0 | 215.76% | -0.61 | 0.12 | -0.07 | 0.01 | -0.00 |
| NMAX20260612P00011500 | 11.50 | 1.70 | 3.50 | 0.00 | 0 | 0 | 209.28% | -0.67 | 0.11 | -0.06 | 0.00 | -0.00 |
| NMAX20260612P00012000 | 12.00 | 2.00 | 3.80 | 0.00 | 0 | 0 | 185.51% | -0.75 | 0.11 | -0.05 | 0.00 | -0.00 |
| NMAX20260612P00012500 | 12.50 | 2.50 | 4.20 | 0.00 | 0 | 0 | 190.37% | -0.78 | 0.10 | -0.04 | 0.00 | -0.00 |
| NMAX20260612P00013000 | 13.00 | 3.00 | 4.60 | 0.00 | 0 | 0 | 192.15% | -0.82 | 0.09 | -0.04 | 0.00 | -0.00 |
| NMAX20260612P00015000 | 15.00 | 4.60 | 6.70 | 0.00 | 0 | 0 | 275.61% | -0.80 | 0.06 | -0.06 | 0.00 | -0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NMAX20260612C00001000 | 1.00 | 7.30 | 9.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NMAX20260612C00002000 | 2.00 | 7.30 | 7.90 | 7.73 | 4 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NMAX20260612C00002500 | 2.50 | 5.90 | 7.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NMAX20260612C00003000 | 3.00 | 6.50 | 7.00 | 6.73 | 2 | 1 | 625.55% | 0.96 | 0.01 | -0.06 | 0.00 | 0.00 |
| NMAX20260612C00003500 | 3.50 | 4.70 | 6.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NMAX20260612C00004000 | 4.00 | 5.40 | 6.10 | 5.75 | 2 | 1 | 487.70% | 0.94 | 0.02 | -0.06 | 0.00 | 0.00 |
| NMAX20260612C00004500 | 4.50 | 3.90 | 5.70 | 0.00 | 0 | 0 | 643.59% | 0.89 | 0.02 | -0.11 | 0.00 | 0.00 |
| NMAX20260612C00005000 | 5.00 | 4.40 | 5.00 | 4.80 | 6 | 0 | 351.40% | 0.94 | 0.03 | -0.05 | 0.00 | 0.00 |
| NMAX20260612C00005500 | 5.50 | 2.95 | 4.70 | 0.00 | 0 | 0 | 511.74% | 0.86 | 0.03 | -0.11 | 0.00 | 0.00 |
| NMAX20260612C00006000 | 6.00 | 3.30 | 4.30 | 0.00 | 0 | 3 | 318.36% | 0.89 | 0.05 | -0.06 | 0.00 | 0.00 |
| NMAX20260612C00006500 | 6.50 | 3.00 | 3.40 | 3.30 | 2 | 0 | 235.30% | 0.91 | 0.07 | -0.05 | 0.00 | 0.00 |
| NMAX20260612C00007000 | 7.00 | 2.35 | 2.95 | 2.80 | 8 | 0 | 173.29% | 0.95 | 0.10 | -0.04 | 0.00 | 0.00 |
| NMAX20260612C00007500 | 7.50 | 1.00 | 3.10 | 0.00 | 0 | 23 | 401.13% | 0.75 | 0.06 | -0.12 | 0.00 | 0.00 |
| NMAX20260612C00008000 | 8.00 | 1.40 | 3.30 | 0.00 | 0 | 0 | 285.51% | 0.72 | 0.09 | -0.09 | 0.00 | 0.00 |
| NMAX20260612C00008500 | 8.50 | 1.05 | 1.65 | 0.00 | 0 | 24 | 145.01% | 0.74 | 0.18 | -0.05 | 0.00 | 0.00 |
| NMAX20260612C00009000 | 9.00 | 0.70 | 1.20 | 1.00 | 71 | 78 | 137.65% | 0.64 | 0.21 | -0.05 | 0.01 | 0.00 |
| NMAX20260612C00009500 | 9.50 | 0.10 | 0.80 | 0.65 | 15 | 10 | 84.57% | 0.52 | 0.38 | -0.04 | 0.01 | 0.00 |
| NMAX20260612C00010000 | 10.00 | 0.40 | 0.55 | 0.50 | 233 | 127 | 126.05% | 0.41 | 0.22 | -0.05 | 0.01 | 0.00 |
| NMAX20260612C00010500 | 10.50 | 0.05 | 0.45 | 0.35 | 10 | 0 | 126.17% | 0.31 | 0.20 | -0.04 | 0.00 | 0.00 |
| NMAX20260612C00011000 | 11.00 | 0.00 | 0.40 | 0.22 | 1 | 0 | 128.09% | 0.23 | 0.17 | -0.04 | 0.00 | 0.00 |
| NMAX20260612C00011500 | 11.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 121.36% | 0.15 | 0.14 | -0.03 | 0.00 | 0.00 |
| NMAX20260612C00012000 | 12.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 179.09% | 0.22 | 0.11 | -0.05 | 0.00 | 0.00 |
| NMAX20260612C00012500 | 12.50 | 0.00 | 0.10 | 0.00 | 0 | 1 | 122.81% | 0.07 | 0.08 | -0.01 | 0.00 | 0.00 |
| NMAX20260612C00013000 | 13.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 260.03% | 0.26 | 0.09 | -0.07 | 0.00 | 0.00 |
| NMAX20260612C00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 179.54% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
