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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NRP20260618P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 112.35% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NRP20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 179.98% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| NRP20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 157.64% | -0.07 | 0.00 | -0.15 | 0.03 | -0.00 |
| NRP20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 136.59% | -0.08 | 0.00 | -0.14 | 0.03 | -0.00 |
| NRP20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 116.56% | -0.09 | 0.01 | -0.14 | 0.03 | -0.00 |
| NRP20260618P00085000 | 85.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 96.64% | -0.10 | 0.01 | -0.13 | 0.04 | -0.00 |
| NRP20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.58% | -0.12 | 0.01 | -0.12 | 0.04 | -0.01 |
| NRP20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 60.00% | -0.16 | 0.02 | -0.11 | 0.05 | -0.01 |
| NRP20260618P00100000 | 100.00 | 0.00 | 2.40 | 0.00 | 0 | 2 | 43.03% | -0.22 | 0.03 | -0.10 | 0.06 | -0.01 |
| NRP20260618P00105000 | 105.00 | 0.10 | 3.40 | 1.05 | 1 | 1 | 27.85% | -0.40 | 0.07 | -0.08 | 0.08 | -0.02 |
| NRP20260618P00110000 | 110.00 | 3.30 | 6.20 | 0.00 | 0 | 15 | 28.89% | -0.72 | 0.06 | -0.07 | 0.07 | -0.03 |
| NRP20260618P00115000 | 115.00 | 7.90 | 10.60 | 0.00 | 0 | 3 | 37.23% | -0.85 | 0.03 | -0.06 | 0.05 | -0.04 |
| NRP20260618P00120000 | 120.00 | 12.80 | 15.90 | 0.00 | 0 | 0 | 44.92% | -0.91 | 0.02 | -0.05 | 0.03 | -0.04 |
| NRP20260618P00125000 | 125.00 | 17.50 | 20.80 | 0.00 | 0 | 0 | 60.55% | -0.90 | 0.01 | -0.07 | 0.04 | -0.04 |
| NRP20260618P00130000 | 130.00 | 23.20 | 24.80 | 0.00 | 0 | 14 | 50.74% | -0.97 | 0.01 | -0.02 | 0.01 | -0.03 |
| NRP20260618P00135000 | 135.00 | 27.10 | 30.30 | 0.00 | 0 | 0 | 68.94% | -0.95 | 0.01 | -0.04 | 0.02 | -0.03 |
| NRP20260618P00140000 | 140.00 | 32.10 | 35.30 | 0.00 | 0 | 0 | 92.10% | -0.92 | 0.01 | -0.09 | 0.03 | -0.04 |
| NRP20260618P00145000 | 145.00 | 37.20 | 40.80 | 0.00 | 0 | 0 | 90.74% | -0.95 | 0.01 | -0.06 | 0.02 | -0.03 |
| NRP20260618P00150000 | 150.00 | 42.40 | 45.30 | 0.00 | 0 | 0 | 103.33% | -0.94 | 0.01 | -0.08 | 0.02 | -0.03 |
| NRP20260618P00155000 | 155.00 | 47.10 | 50.80 | 0.00 | 0 | 0 | 117.36% | -0.93 | 0.01 | -0.10 | 0.03 | -0.04 |
| NRP20260618P00160000 | 160.00 | 52.50 | 55.80 | 0.00 | 0 | 0 | 124.99% | -0.94 | 0.00 | -0.10 | 0.03 | -0.04 |
| NRP20260618P00165000 | 165.00 | 57.50 | 60.80 | 0.00 | 0 | 0 | 132.29% | -0.94 | 0.00 | -0.11 | 0.02 | -0.04 |
| NRP20260618P00170000 | 170.00 | 62.30 | 65.30 | 0.00 | 0 | 0 | 134.81% | -0.95 | 0.00 | -0.09 | 0.02 | -0.04 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NRP20260618C00060000 | 60.00 | 44.40 | 47.70 | 0.00 | 0 | 0 | 220.71% | 0.94 | 0.00 | -0.19 | 0.03 | 0.01 |
| NRP20260618C00065000 | 65.00 | 39.40 | 42.70 | 0.00 | 0 | 0 | 195.35% | 0.93 | 0.00 | -0.19 | 0.03 | 0.02 |
| NRP20260618C00070000 | 70.00 | 34.70 | 38.00 | 0.00 | 0 | 0 | 180.87% | 0.91 | 0.00 | -0.21 | 0.03 | 0.02 |
| NRP20260618C00075000 | 75.00 | 29.70 | 32.90 | 0.00 | 0 | 0 | 148.94% | 0.91 | 0.01 | -0.18 | 0.03 | 0.02 |
| NRP20260618C00080000 | 80.00 | 24.70 | 27.90 | 0.00 | 0 | 0 | 127.55% | 0.89 | 0.01 | -0.17 | 0.04 | 0.02 |
| NRP20260618C00085000 | 85.00 | 19.70 | 23.00 | 0.00 | 0 | 0 | 111.67% | 0.87 | 0.01 | -0.17 | 0.04 | 0.02 |
| NRP20260618C00090000 | 90.00 | 14.70 | 18.00 | 0.00 | 0 | 1 | 93.15% | 0.84 | 0.01 | -0.17 | 0.05 | 0.02 |
| NRP20260618C00095000 | 95.00 | 9.80 | 13.10 | 0.00 | 0 | 1 | 36.93% | 0.94 | 0.02 | -0.03 | 0.02 | 0.02 |
| NRP20260618C00100000 | 100.00 | 5.30 | 8.00 | 0.00 | 0 | 4 | 25.76% | 0.89 | 0.04 | -0.04 | 0.04 | 0.02 |
| NRP20260618C00105000 | 105.00 | 1.15 | 4.40 | 0.00 | 0 | 52 | 25.26% | 0.60 | 0.07 | -0.07 | 0.08 | 0.02 |
| NRP20260618C00110000 | 110.00 | 0.00 | 2.60 | 0.00 | 0 | 5 | 32.89% | 0.31 | 0.05 | -0.09 | 0.07 | 0.01 |
| NRP20260618C00115000 | 115.00 | 0.30 | 0.55 | 0.60 | 60 | 35 | 34.61% | 0.13 | 0.03 | -0.05 | 0.04 | 0.00 |
| NRP20260618C00120000 | 120.00 | 0.00 | 2.35 | 0.00 | 0 | 7 | 62.68% | 0.18 | 0.02 | -0.12 | 0.05 | 0.01 |
| NRP20260618C00125000 | 125.00 | 0.00 | 1.60 | 0.00 | 0 | 35 | 67.40% | 0.12 | 0.01 | -0.10 | 0.04 | 0.00 |
| NRP20260618C00130000 | 130.00 | 0.00 | 0.35 | 0.00 | 0 | 11 | 56.55% | 0.04 | 0.01 | -0.03 | 0.02 | 0.00 |
| NRP20260618C00135000 | 135.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 96.45% | 0.12 | 0.01 | -0.14 | 0.04 | 0.00 |
| NRP20260618C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 105.86% | 0.11 | 0.01 | -0.15 | 0.04 | 0.00 |
| NRP20260618C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.27% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| NRP20260618C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.15% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
| NRP20260618C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 132.56% | 0.09 | 0.01 | -0.16 | 0.03 | 0.00 |
| NRP20260618C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 140.56% | 0.09 | 0.01 | -0.16 | 0.03 | 0.00 |
| NRP20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 148.19% | 0.09 | 0.01 | -0.17 | 0.03 | 0.00 |
| NRP20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 155.49% | 0.08 | 0.00 | -0.17 | 0.03 | 0.00 |
