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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUM20260612C00001000 | 1.00 | 6.50 | 7.70 | 7.56 | 29 | 12 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RUM20260612C00002000 | 2.00 | 5.60 | 6.70 | 6.58 | 8 | 6 | 705.32% | 0.98 | 0.01 | -0.03 | 0.00 | 0.00 |
| RUM20260612C00002500 | 2.50 | 5.10 | 6.20 | 0.00 | 0 | 0 | 599.48% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| RUM20260612C00003000 | 3.00 | 4.60 | 6.30 | 5.45 | 1 | 0 | 630.74% | 0.95 | 0.02 | -0.06 | 0.00 | 0.00 |
| RUM20260612C00003500 | 3.50 | 4.00 | 5.80 | 0.00 | 0 | 0 | 547.29% | 0.94 | 0.02 | -0.06 | 0.00 | 0.00 |
| RUM20260612C00004000 | 4.00 | 3.50 | 5.30 | 0.00 | 0 | 0 | 476.31% | 0.93 | 0.03 | -0.05 | 0.00 | 0.00 |
| RUM20260612C00004500 | 4.50 | 3.00 | 4.30 | 4.30 | 1 | 0 | 414.33% | 0.91 | 0.03 | -0.05 | 0.00 | 0.00 |
| RUM20260612C00005000 | 5.00 | 2.50 | 4.80 | 0.00 | 0 | 0 | 359.02% | 0.90 | 0.04 | -0.05 | 0.00 | 0.00 |
| RUM20260612C00005500 | 5.50 | 1.80 | 3.90 | 0.00 | 0 | 1 | 308.77% | 0.88 | 0.06 | -0.05 | 0.00 | 0.00 |
| RUM20260612C00006000 | 6.00 | 1.60 | 3.30 | 0.00 | 0 | 1 | 181.08% | 0.92 | 0.07 | -0.02 | 0.00 | 0.00 |
| RUM20260612C00006500 | 6.50 | 1.30 | 2.75 | 2.03 | 15 | 0 | 176.77% | 0.87 | 0.10 | -0.03 | 0.00 | 0.00 |
| RUM20260612C00007000 | 7.00 | 1.25 | 1.45 | 1.45 | 69 | 116 | 176.89% | 0.80 | 0.13 | -0.04 | 0.00 | 0.00 |
| RUM20260612C00007500 | 7.50 | 0.75 | 1.75 | 1.38 | 1 | 4 | 160.06% | 0.72 | 0.17 | -0.04 | 0.00 | 0.00 |
| RUM20260612C00008000 | 8.00 | 0.65 | 1.40 | 1.30 | 31 | 553 | 173.54% | 0.62 | 0.18 | -0.05 | 0.00 | 0.00 |
| RUM20260612C00008500 | 8.50 | 0.45 | 0.50 | 0.50 | 170 | 32 | 124.70% | 0.50 | 0.26 | -0.04 | 0.00 | 0.00 |
| RUM20260612C00009000 | 9.00 | 0.25 | 0.35 | 0.35 | 1,572 | 403 | 131.71% | 0.39 | 0.24 | -0.04 | 0.00 | 0.00 |
| RUM20260612C00009500 | 9.50 | 0.05 | 0.30 | 0.25 | 200 | 256 | 139.73% | 0.31 | 0.20 | -0.04 | 0.00 | 0.00 |
| RUM20260612C00010000 | 10.00 | 0.15 | 0.20 | 0.20 | 601 | 213 | 152.68% | 0.25 | 0.17 | -0.04 | 0.00 | 0.00 |
| RUM20260612C00010500 | 10.50 | 0.05 | 0.20 | 0.15 | 501 | 46 | 153.48% | 0.19 | 0.14 | -0.03 | 0.00 | 0.00 |
| RUM20260612C00011000 | 11.00 | 0.05 | 0.15 | 0.10 | 74 | 160 | 164.27% | 0.16 | 0.12 | -0.03 | 0.00 | 0.00 |
| RUM20260612C00011500 | 11.50 | 0.05 | 0.35 | 0.50 | 10 | 24 | 205.66% | 0.19 | 0.11 | -0.04 | 0.00 | 0.00 |
| RUM20260612C00012000 | 12.00 | 0.05 | 0.15 | 0.07 | 121 | 78 | 177.13% | 0.11 | 0.09 | -0.02 | 0.00 | 0.00 |
| RUM20260612C00012500 | 12.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 229.80% | 0.16 | 0.09 | -0.04 | 0.00 | 0.00 |
| RUM20260612C00013000 | 13.00 | 0.00 | 0.45 | 0.00 | 0 | 3 | 252.71% | 0.16 | 0.08 | -0.05 | 0.00 | 0.00 |
| RUM20260612C00013500 | 13.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 274.82% | 0.17 | 0.07 | -0.05 | 0.00 | 0.00 |
| RUM20260612C00014000 | 14.00 | 0.00 | 0.50 | 0.00 | 0 | 16 | 288.05% | 0.16 | 0.07 | -0.05 | 0.00 | 0.00 |
| RUM20260612C00014500 | 14.50 | 0.00 | 0.25 | 0.07 | 2 | 0 | 208.74% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| RUM20260612C00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 235.92% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| RUM20260612C00015500 | 15.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 245.75% | 0.07 | 0.04 | -0.02 | 0.00 | 0.00 |
| RUM20260612C00016000 | 16.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 351.82% | 0.17 | 0.06 | -0.07 | 0.00 | 0.00 |
| RUM20260612C00016500 | 16.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 362.44% | 0.16 | 0.06 | -0.07 | 0.00 | 0.00 |
| RUM20260612C00017000 | 17.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 372.62% | 0.16 | 0.05 | -0.07 | 0.00 | 0.00 |
| RUM20260612C00017500 | 17.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 373.71% | 0.15 | 0.05 | -0.06 | 0.00 | 0.00 |
| RUM20260612C00018000 | 18.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 383.01% | 0.15 | 0.05 | -0.06 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUM20260612P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 7 | 725.51% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| RUM20260612P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 487.52% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| RUM20260612P00002500 | 2.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 414.29% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| RUM20260612P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 355.23% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| RUM20260612P00003500 | 3.50 | 0.00 | 0.55 | 0.00 | 0 | 1 | 531.09% | -0.07 | 0.02 | -0.05 | 0.00 | -0.00 |
| RUM20260612P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 262.84% | -0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| RUM20260612P00004500 | 4.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 401.86% | -0.09 | 0.03 | -0.05 | 0.00 | -0.00 |
| RUM20260612P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 191.03% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| RUM20260612P00005500 | 5.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 159.98% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| RUM20260612P00006000 | 6.00 | 0.00 | 0.50 | 0.00 | 0 | 18 | 244.60% | -0.14 | 0.07 | -0.04 | 0.00 | -0.00 |
| RUM20260612P00006500 | 6.50 | 0.05 | 0.40 | 0.09 | 8 | 1 | 194.59% | -0.16 | 0.10 | -0.04 | 0.00 | -0.00 |
| RUM20260612P00007000 | 7.00 | 0.05 | 0.15 | 0.14 | 18 | 48 | 123.52% | -0.15 | 0.15 | -0.02 | 0.00 | -0.00 |
| RUM20260612P00007500 | 7.50 | 0.20 | 0.50 | 0.26 | 8 | 41 | 123.44% | -0.25 | 0.21 | -0.03 | 0.00 | -0.00 |
| RUM20260612P00008000 | 8.00 | 0.40 | 0.65 | 0.51 | 53 | 24 | 131.03% | -0.38 | 0.24 | -0.04 | 0.00 | -0.00 |
| RUM20260612P00008500 | 8.50 | 0.65 | 0.95 | 0.65 | 17 | 57 | 134.35% | -0.50 | 0.25 | -0.04 | 0.00 | -0.00 |
| RUM20260612P00009000 | 9.00 | 0.85 | 1.35 | 1.07 | 25 | 121 | 141.19% | -0.61 | 0.23 | -0.04 | 0.00 | -0.00 |
| RUM20260612P00009500 | 9.50 | 1.00 | 1.85 | 1.45 | 5 | 7 | 97.89% | -0.82 | 0.26 | -0.02 | 0.00 | -0.00 |
| RUM20260612P00010000 | 10.00 | 1.20 | 2.25 | 1.50 | 20 | 1 | 78.26% | -0.99 | 0.14 | -0.01 | 0.00 | 0.00 |
| RUM20260612P00010500 | 10.50 | 1.70 | 2.70 | 0.00 | 0 | 0 | 245.66% | -0.68 | 0.12 | -0.07 | 0.00 | -0.00 |
| RUM20260612P00011000 | 11.00 | 2.15 | 3.30 | 0.00 | 0 | 0 | 290.65% | -0.67 | 0.10 | -0.08 | 0.00 | -0.00 |
| RUM20260612P00011500 | 11.50 | 2.65 | 3.80 | 0.00 | 0 | 1 | 120.38% | -0.99 | 0.06 | -0.01 | 0.00 | 0.00 |
| RUM20260612P00012000 | 12.00 | 2.75 | 4.40 | 0.00 | 0 | 0 | 307.23% | -0.72 | 0.09 | -0.08 | 0.00 | -0.00 |
| RUM20260612P00012500 | 12.50 | 3.10 | 5.00 | 0.00 | 0 | 0 | 348.76% | -0.70 | 0.08 | -0.10 | 0.00 | -0.00 |
| RUM20260612P00013000 | 13.00 | 3.50 | 5.80 | 0.00 | 0 | 0 | 388.88% | -0.69 | 0.08 | -0.11 | 0.00 | -0.00 |
| RUM20260612P00013500 | 13.50 | 4.10 | 6.10 | 0.00 | 0 | 0 | 404.94% | -0.70 | 0.07 | -0.11 | 0.00 | -0.00 |
| RUM20260612P00014000 | 14.00 | 4.60 | 6.70 | 5.00 | 20 | 0 | 443.09% | -0.68 | 0.07 | -0.12 | 0.00 | -0.00 |
| RUM20260612P00014500 | 14.50 | 4.80 | 7.20 | 0.00 | 0 | 0 | 457.62% | -0.69 | 0.06 | -0.13 | 0.00 | -0.00 |
| RUM20260612P00015000 | 15.00 | 5.30 | 7.50 | 0.00 | 0 | 0 | 471.43% | -0.69 | 0.06 | -0.13 | 0.00 | -0.00 |
| RUM20260612P00015500 | 15.50 | 5.80 | 8.40 | 0.00 | 0 | 0 | 484.57% | -0.70 | 0.06 | -0.13 | 0.00 | -0.00 |
| RUM20260612P00016000 | 16.00 | 6.20 | 8.80 | 0.00 | 0 | 0 | 520.04% | -0.68 | 0.06 | -0.15 | 0.00 | -0.00 |
| RUM20260612P00016500 | 16.50 | 6.70 | 9.30 | 0.00 | 0 | 0 | 532.14% | -0.68 | 0.06 | -0.15 | 0.00 | -0.00 |
| RUM20260612P00017000 | 17.00 | 7.20 | 9.80 | 0.00 | 0 | 0 | 543.73% | -0.69 | 0.05 | -0.15 | 0.00 | -0.00 |
| RUM20260612P00017500 | 17.50 | 7.70 | 10.40 | 0.00 | 0 | 0 | 554.85% | -0.69 | 0.05 | -0.15 | 0.00 | -0.00 |
| RUM20260612P00018000 | 18.00 | 8.20 | 10.90 | 0.00 | 0 | 0 | 565.52% | -0.69 | 0.05 | -0.15 | 0.00 | -0.00 |
