만기
Calls
시장일 June 03, 2026
Puts
시장일 June 03, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UMBF20260618C00055000 | 55.00 | 69.00 | 73.50 | 0.00 | 0 | 0 | 315.38% | 0.95 | 0.00 | -0.28 | 0.03 | 0.02 |
| UMBF20260618C00060000 | 60.00 | 64.00 | 68.50 | 0.00 | 0 | 0 | 286.75% | 0.94 | 0.00 | -0.27 | 0.03 | 0.02 |
| UMBF20260618C00065000 | 65.00 | 59.00 | 63.50 | 0.00 | 0 | 0 | 260.50% | 0.94 | 0.00 | -0.27 | 0.03 | 0.02 |
| UMBF20260618C00070000 | 70.00 | 54.00 | 58.50 | 0.00 | 0 | 0 | 236.22% | 0.93 | 0.00 | -0.26 | 0.03 | 0.02 |
| UMBF20260618C00075000 | 75.00 | 49.00 | 53.50 | 0.00 | 0 | 0 | 213.58% | 0.92 | 0.00 | -0.26 | 0.04 | 0.02 |
| UMBF20260618C00080000 | 80.00 | 44.00 | 48.50 | 0.00 | 0 | 0 | 192.31% | 0.92 | 0.00 | -0.25 | 0.04 | 0.02 |
| UMBF20260618C00085000 | 85.00 | 39.00 | 43.50 | 0.00 | 0 | 0 | 172.20% | 0.91 | 0.00 | -0.24 | 0.04 | 0.03 |
| UMBF20260618C00090000 | 90.00 | 34.00 | 38.50 | 0.00 | 0 | 1 | 153.05% | 0.90 | 0.00 | -0.23 | 0.05 | 0.03 |
| UMBF20260618C00095000 | 95.00 | 29.10 | 33.50 | 0.00 | 0 | 0 | 138.58% | 0.88 | 0.01 | -0.24 | 0.05 | 0.03 |
| UMBF20260618C00100000 | 100.00 | 24.00 | 28.70 | 0.00 | 0 | 0 | 116.94% | 0.87 | 0.01 | -0.21 | 0.06 | 0.03 |
| UMBF20260618C00105000 | 105.00 | 19.30 | 23.90 | 0.00 | 0 | 0 | 43.82% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| UMBF20260618C00110000 | 110.00 | 15.80 | 17.40 | 0.00 | 0 | 3 | 60.60% | 0.89 | 0.01 | -0.10 | 0.05 | 0.03 |
| UMBF20260618C00115000 | 115.00 | 10.90 | 12.40 | 0.00 | 0 | 9 | 38.48% | 0.90 | 0.02 | -0.06 | 0.05 | 0.03 |
| UMBF20260618C00120000 | 120.00 | 6.30 | 8.10 | 7.25 | 1 | 18 | 34.99% | 0.78 | 0.03 | -0.09 | 0.08 | 0.03 |
| UMBF20260618C00125000 | 125.00 | 1.50 | 6.00 | 0.00 | 0 | 3 | 28.95% | 0.59 | 0.05 | -0.10 | 0.10 | 0.03 |
| UMBF20260618C00130000 | 130.00 | 0.70 | 1.95 | 0.00 | 0 | 98 | 28.19% | 0.33 | 0.05 | -0.09 | 0.09 | 0.02 |
| UMBF20260618C00135000 | 135.00 | 0.00 | 4.60 | 0.00 | 0 | 108 | 51.33% | 0.29 | 0.03 | -0.15 | 0.09 | 0.01 |
| UMBF20260618C00140000 | 140.00 | 0.00 | 0.60 | 0.00 | 0 | 109 | 35.04% | 0.08 | 0.02 | -0.04 | 0.04 | 0.00 |
| UMBF20260618C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 79.38% | 0.22 | 0.01 | -0.20 | 0.08 | 0.01 |
| UMBF20260618C00150000 | 150.00 | 0.00 | 0.40 | 0.00 | 0 | 4 | 47.38% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| UMBF20260618C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 100.77% | 0.19 | 0.01 | -0.23 | 0.07 | 0.01 |
| UMBF20260618C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 110.39% | 0.18 | 0.01 | -0.24 | 0.07 | 0.01 |
| UMBF20260618C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 119.43% | 0.17 | 0.01 | -0.25 | 0.06 | 0.01 |
| UMBF20260618C00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 127.98% | 0.16 | 0.01 | -0.26 | 0.06 | 0.01 |
| UMBF20260618C00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 136.09% | 0.15 | 0.01 | -0.27 | 0.06 | 0.01 |
| UMBF20260618C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 143.82% | 0.15 | 0.01 | -0.28 | 0.06 | 0.01 |
| UMBF20260618C00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 151.20% | 0.14 | 0.01 | -0.28 | 0.06 | 0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UMBF20260618P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 317.95% | -0.05 | 0.00 | -0.29 | 0.03 | -0.00 |
| UMBF20260618P00060000 | 60.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 251.24% | -0.04 | 0.00 | -0.19 | 0.02 | -0.00 |
| UMBF20260618P00065000 | 65.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 258.55% | -0.06 | 0.00 | -0.27 | 0.03 | -0.00 |
| UMBF20260618P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 238.98% | -0.07 | 0.00 | -0.28 | 0.04 | -0.00 |
| UMBF20260618P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 216.37% | -0.08 | 0.00 | -0.27 | 0.04 | -0.00 |
| UMBF20260618P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 195.11% | -0.09 | 0.00 | -0.26 | 0.04 | -0.01 |
| UMBF20260618P00085000 | 85.00 | 0.00 | 4.50 | 0.00 | 0 | 6 | 171.55% | -0.10 | 0.00 | -0.24 | 0.04 | -0.01 |
| UMBF20260618P00090000 | 90.00 | 0.00 | 3.90 | 0.00 | 0 | 1 | 146.02% | -0.10 | 0.00 | -0.21 | 0.04 | -0.01 |
| UMBF20260618P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 137.39% | -0.12 | 0.01 | -0.24 | 0.05 | -0.01 |
| UMBF20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 119.57% | -0.14 | 0.01 | -0.23 | 0.06 | -0.01 |
| UMBF20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 102.18% | -0.16 | 0.01 | -0.21 | 0.06 | -0.01 |
| UMBF20260618P00110000 | 110.00 | 0.10 | 0.55 | 0.00 | 0 | 3 | 46.03% | -0.06 | 0.01 | -0.05 | 0.03 | -0.00 |
| UMBF20260618P00115000 | 115.00 | 0.15 | 0.85 | 0.00 | 0 | 2 | 38.30% | -0.11 | 0.02 | -0.06 | 0.05 | -0.01 |
| UMBF20260618P00120000 | 120.00 | 0.00 | 1.55 | 0.00 | 0 | 10 | 29.14% | -0.18 | 0.04 | -0.07 | 0.07 | -0.01 |
| UMBF20260618P00125000 | 125.00 | 0.10 | 5.00 | 2.55 | 1 | 2 | 31.56% | -0.42 | 0.05 | -0.11 | 0.10 | -0.02 |
| UMBF20260618P00130000 | 130.00 | 3.00 | 6.20 | 0.00 | 0 | 0 | 19.15% | -0.78 | 0.07 | -0.05 | 0.07 | -0.03 |
| UMBF20260618P00135000 | 135.00 | 7.00 | 11.40 | 0.00 | 0 | 0 | 26.78% | -0.90 | 0.03 | -0.04 | 0.04 | -0.03 |
| UMBF20260618P00140000 | 140.00 | 11.50 | 16.40 | 0.00 | 0 | 0 | 67.32% | -0.76 | 0.02 | -0.18 | 0.08 | -0.03 |
| UMBF20260618P00145000 | 145.00 | 16.50 | 21.00 | 0.00 | 0 | 0 | 75.33% | -0.80 | 0.02 | -0.18 | 0.07 | -0.03 |
| UMBF20260618P00150000 | 150.00 | 21.50 | 25.90 | 0.00 | 0 | 0 | 89.11% | -0.81 | 0.01 | -0.21 | 0.07 | -0.04 |
| UMBF20260618P00155000 | 155.00 | 26.50 | 30.90 | 0.00 | 0 | 0 | 96.25% | -0.83 | 0.01 | -0.21 | 0.06 | -0.04 |
| UMBF20260618P00160000 | 160.00 | 31.50 | 35.90 | 0.00 | 0 | 0 | 105.68% | -0.84 | 0.01 | -0.22 | 0.06 | -0.04 |
| UMBF20260618P00165000 | 165.00 | 36.50 | 40.90 | 0.00 | 0 | 0 | 114.56% | -0.85 | 0.01 | -0.23 | 0.06 | -0.04 |
| UMBF20260618P00170000 | 170.00 | 41.50 | 45.90 | 0.00 | 0 | 0 | 122.97% | -0.86 | 0.01 | -0.23 | 0.06 | -0.04 |
| UMBF20260618P00175000 | 175.00 | 46.50 | 50.90 | 0.00 | 0 | 0 | 127.23% | -0.88 | 0.01 | -0.22 | 0.05 | -0.04 |
| UMBF20260618P00180000 | 180.00 | 51.50 | 55.90 | 0.00 | 0 | 0 | 134.76% | -0.88 | 0.01 | -0.23 | 0.05 | -0.04 |
| UMBF20260618P00185000 | 185.00 | 56.50 | 60.70 | 0.00 | 0 | 0 | 141.95% | -0.88 | 0.01 | -0.23 | 0.05 | -0.05 |
