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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XITK20260618C00100000 | 100.00 | 102.20 | 107.10 | 0.00 | 0 | 0 | 241.23% | 0.96 | 0.00 | -0.27 | 0.03 | 0.03 |
| XITK20260618C00105000 | 105.00 | 97.20 | 102.10 | 0.00 | 0 | 0 | 226.97% | 0.96 | 0.00 | -0.27 | 0.04 | 0.03 |
| XITK20260618C00110000 | 110.00 | 92.70 | 97.20 | 0.00 | 0 | 0 | 157.30% | 0.99 | 0.00 | -0.07 | 0.01 | 0.03 |
| XITK20260618C00115000 | 115.00 | 87.50 | 92.30 | 0.00 | 0 | 0 | 112.93% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| XITK20260618C00120000 | 120.00 | 82.40 | 87.20 | 0.00 | 0 | 0 | 194.89% | 0.94 | 0.00 | -0.29 | 0.04 | 0.03 |
| XITK20260618C00125000 | 125.00 | 77.60 | 82.20 | 0.00 | 0 | 0 | 95.93% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| XITK20260618C00130000 | 130.00 | 72.40 | 77.30 | 0.00 | 0 | 0 | 87.67% | 1.00 | 0.00 | -0.00 | 0.00 | 0.04 |
| XITK20260618C00135000 | 135.00 | 67.30 | 72.20 | 0.00 | 0 | 0 | 114.51% | 0.98 | 0.00 | -0.08 | 0.02 | 0.04 |
| XITK20260618C00140000 | 140.00 | 62.60 | 67.40 | 0.00 | 0 | 0 | 149.82% | 0.93 | 0.00 | -0.28 | 0.06 | 0.04 |
| XITK20260618C00145000 | 145.00 | 57.80 | 62.20 | 0.00 | 0 | 0 | 92.65% | 0.98 | 0.00 | -0.06 | 0.02 | 0.05 |
| XITK20260618C00150000 | 150.00 | 52.50 | 57.30 | 0.00 | 0 | 0 | 128.26% | 0.92 | 0.00 | -0.27 | 0.06 | 0.05 |
| XITK20260618C00155000 | 155.00 | 47.50 | 52.30 | 0.00 | 0 | 0 | 117.88% | 0.91 | 0.00 | -0.26 | 0.07 | 0.05 |
| XITK20260618C00160000 | 160.00 | 42.50 | 47.40 | 0.00 | 0 | 0 | 104.74% | 0.91 | 0.00 | -0.24 | 0.07 | 0.05 |
| XITK20260618C00165000 | 165.00 | 37.80 | 42.30 | 0.00 | 0 | 0 | 97.72% | 0.89 | 0.00 | -0.25 | 0.07 | 0.05 |
| XITK20260618C00170000 | 170.00 | 32.90 | 37.30 | 0.00 | 0 | 1 | 44.14% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| XITK20260618C00175000 | 175.00 | 27.60 | 32.50 | 0.00 | 0 | 0 | 37.65% | 0.99 | 0.00 | -0.01 | 0.01 | 0.07 |
| XITK20260618C00180000 | 180.00 | 22.70 | 27.60 | 0.00 | 0 | 0 | 24.23% | 1.00 | 0.00 | 0.00 | 0.00 | 0.07 |
| XITK20260618C00181000 | 181.00 | 21.50 | 26.40 | 0.00 | 0 | 0 | 35.30% | 0.97 | 0.00 | -0.03 | 0.03 | 0.07 |
| XITK20260618C00182000 | 182.00 | 20.70 | 25.60 | 0.00 | 0 | 0 | 37.23% | 0.96 | 0.01 | -0.04 | 0.04 | 0.07 |
| XITK20260618C00183000 | 183.00 | 19.90 | 24.50 | 0.00 | 0 | 0 | 32.66% | 0.97 | 0.01 | -0.03 | 0.03 | 0.07 |
| XITK20260618C00184000 | 184.00 | 18.90 | 23.70 | 0.00 | 0 | 0 | 29.29% | 0.98 | 0.00 | -0.02 | 0.02 | 0.07 |
| XITK20260618C00185000 | 185.00 | 18.30 | 22.70 | 0.00 | 0 | 2 | 35.47% | 0.94 | 0.01 | -0.05 | 0.05 | 0.07 |
| XITK20260618C00186000 | 186.00 | 17.10 | 21.70 | 0.00 | 0 | 0 | 31.68% | 0.95 | 0.01 | -0.04 | 0.04 | 0.07 |
| XITK20260618C00187000 | 187.00 | 16.00 | 20.60 | 0.00 | 0 | 0 | 30.30% | 0.95 | 0.01 | -0.04 | 0.04 | 0.07 |
| XITK20260618C00188000 | 188.00 | 15.40 | 19.80 | 0.00 | 0 | 0 | 32.11% | 0.93 | 0.01 | -0.06 | 0.05 | 0.07 |
| XITK20260618C00189000 | 189.00 | 14.20 | 18.70 | 0.00 | 0 | 0 | 29.68% | 0.93 | 0.01 | -0.05 | 0.05 | 0.07 |
| XITK20260618C00190000 | 190.00 | 13.50 | 17.90 | 0.00 | 0 | 0 | 31.63% | 0.91 | 0.01 | -0.07 | 0.07 | 0.07 |
| XITK20260618C00191000 | 191.00 | 12.20 | 16.80 | 0.00 | 0 | 0 | 27.68% | 0.92 | 0.01 | -0.05 | 0.06 | 0.07 |
| XITK20260618C00192000 | 192.00 | 11.40 | 16.00 | 0.00 | 0 | 0 | 27.78% | 0.91 | 0.01 | -0.06 | 0.07 | 0.07 |
| XITK20260618C00193000 | 193.00 | 10.50 | 15.10 | 0.00 | 0 | 0 | 27.63% | 0.89 | 0.02 | -0.07 | 0.08 | 0.07 |
| XITK20260618C00194000 | 194.00 | 9.60 | 14.00 | 0.00 | 0 | 0 | 27.28% | 0.88 | 0.02 | -0.08 | 0.08 | 0.06 |
| XITK20260618C00195000 | 195.00 | 8.70 | 13.10 | 0.00 | 0 | 0 | 26.77% | 0.86 | 0.02 | -0.08 | 0.09 | 0.06 |
| XITK20260618C00196000 | 196.00 | 8.40 | 12.40 | 0.00 | 0 | 0 | 28.11% | 0.82 | 0.02 | -0.10 | 0.10 | 0.06 |
| XITK20260618C00197000 | 197.00 | 8.10 | 11.60 | 0.00 | 0 | 0 | 27.19% | 0.81 | 0.02 | -0.11 | 0.11 | 0.06 |
| XITK20260618C00198000 | 198.00 | 6.40 | 10.80 | 0.00 | 0 | 0 | 27.02% | 0.78 | 0.03 | -0.11 | 0.12 | 0.06 |
| XITK20260618C00200000 | 200.00 | 5.40 | 9.00 | 0.00 | 0 | 1 | 26.82% | 0.72 | 0.03 | -0.13 | 0.14 | 0.05 |
| XITK20260618C00205000 | 205.00 | 2.30 | 5.40 | 0.00 | 0 | 1 | 24.64% | 0.55 | 0.04 | -0.14 | 0.16 | 0.04 |
| XITK20260618C00210000 | 210.00 | 0.95 | 3.20 | 0.00 | 0 | 0 | 23.69% | 0.35 | 0.04 | -0.13 | 0.15 | 0.03 |
| XITK20260618C00215000 | 215.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 23.06% | 0.18 | 0.03 | -0.09 | 0.11 | 0.01 |
| XITK20260618C00220000 | 220.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 29.77% | 0.14 | 0.02 | -0.09 | 0.09 | 0.01 |
| XITK20260618C00225000 | 225.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 36.25% | 0.12 | 0.01 | -0.10 | 0.08 | 0.01 |
| XITK20260618C00230000 | 230.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 42.55% | 0.10 | 0.01 | -0.11 | 0.07 | 0.01 |
| XITK20260618C00235000 | 235.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 48.49% | 0.09 | 0.01 | -0.11 | 0.07 | 0.01 |
| XITK20260618C00240000 | 240.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 54.15% | 0.09 | 0.01 | -0.12 | 0.06 | 0.01 |
| XITK20260618C00245000 | 245.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 59.55% | 0.08 | 0.01 | -0.12 | 0.06 | 0.01 |
| XITK20260618C00250000 | 250.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 64.74% | 0.07 | 0.01 | -0.13 | 0.06 | 0.01 |
| XITK20260618C00255000 | 255.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 69.72% | 0.07 | 0.00 | -0.13 | 0.05 | 0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XITK20260618P00100000 | 100.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 204.88% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| XITK20260618P00105000 | 105.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 192.58% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| XITK20260618P00110000 | 110.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 180.82% | -0.03 | 0.00 | -0.15 | 0.02 | -0.00 |
| XITK20260618P00115000 | 115.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 169.57% | -0.03 | 0.00 | -0.15 | 0.03 | -0.00 |
| XITK20260618P00120000 | 120.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 158.77% | -0.03 | 0.00 | -0.15 | 0.03 | -0.00 |
| XITK20260618P00125000 | 125.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 148.38% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| XITK20260618P00130000 | 130.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 138.35% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| XITK20260618P00135000 | 135.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 128.66% | -0.04 | 0.00 | -0.14 | 0.03 | -0.00 |
| XITK20260618P00140000 | 140.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 119.27% | -0.04 | 0.00 | -0.14 | 0.03 | -0.00 |
| XITK20260618P00145000 | 145.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 110.85% | -0.04 | 0.00 | -0.14 | 0.04 | -0.00 |
| XITK20260618P00150000 | 150.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 101.92% | -0.05 | 0.00 | -0.14 | 0.04 | -0.00 |
| XITK20260618P00155000 | 155.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 93.21% | -0.05 | 0.00 | -0.13 | 0.04 | -0.00 |
| XITK20260618P00160000 | 160.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 85.24% | -0.06 | 0.00 | -0.13 | 0.05 | -0.00 |
| XITK20260618P00165000 | 165.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 76.31% | -0.06 | 0.00 | -0.13 | 0.05 | -0.00 |
| XITK20260618P00170000 | 170.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 68.56% | -0.07 | 0.00 | -0.13 | 0.05 | -0.01 |
| XITK20260618P00175000 | 175.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 60.81% | -0.08 | 0.01 | -0.12 | 0.06 | -0.01 |
| XITK20260618P00180000 | 180.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 53.42% | -0.09 | 0.01 | -0.12 | 0.07 | -0.01 |
| XITK20260618P00181000 | 181.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 51.40% | -0.09 | 0.01 | -0.12 | 0.07 | -0.01 |
| XITK20260618P00182000 | 182.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 50.13% | -0.10 | 0.01 | -0.12 | 0.07 | -0.01 |
| XITK20260618P00183000 | 183.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 48.48% | -0.10 | 0.01 | -0.12 | 0.07 | -0.01 |
| XITK20260618P00184000 | 184.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 47.18% | -0.10 | 0.01 | -0.12 | 0.07 | -0.01 |
| XITK20260618P00185000 | 185.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 45.18% | -0.10 | 0.01 | -0.12 | 0.07 | -0.01 |
| XITK20260618P00186000 | 186.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 44.19% | -0.11 | 0.01 | -0.12 | 0.08 | -0.01 |
| XITK20260618P00187000 | 187.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 42.19% | -0.11 | 0.01 | -0.11 | 0.08 | -0.01 |
| XITK20260618P00188000 | 188.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 41.15% | -0.12 | 0.01 | -0.12 | 0.08 | -0.01 |
| XITK20260618P00189000 | 189.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 39.45% | -0.12 | 0.01 | -0.12 | 0.08 | -0.01 |
| XITK20260618P00190000 | 190.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 38.34% | -0.13 | 0.01 | -0.12 | 0.09 | -0.01 |
| XITK20260618P00191000 | 191.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 36.90% | -0.14 | 0.01 | -0.12 | 0.09 | -0.01 |
| XITK20260618P00192000 | 192.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 35.16% | -0.14 | 0.02 | -0.11 | 0.09 | -0.01 |
| XITK20260618P00193000 | 193.00 | 0.05 | 2.25 | 0.00 | 0 | 0 | 34.19% | -0.16 | 0.02 | -0.12 | 0.10 | -0.01 |
| XITK20260618P00194000 | 194.00 | 0.15 | 2.35 | 0.00 | 0 | 0 | 33.40% | -0.17 | 0.02 | -0.12 | 0.10 | -0.01 |
| XITK20260618P00195000 | 195.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 31.32% | -0.18 | 0.02 | -0.12 | 0.11 | -0.01 |
| XITK20260618P00196000 | 196.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 29.71% | -0.19 | 0.02 | -0.11 | 0.11 | -0.01 |
| XITK20260618P00197000 | 197.00 | 0.05 | 2.70 | 0.00 | 0 | 0 | 28.93% | -0.21 | 0.02 | -0.12 | 0.12 | -0.02 |
| XITK20260618P00198000 | 198.00 | 0.20 | 2.80 | 0.00 | 0 | 0 | 28.04% | -0.22 | 0.03 | -0.12 | 0.12 | -0.02 |
| XITK20260618P00200000 | 200.00 | 0.75 | 3.20 | 0.00 | 0 | 0 | 27.55% | -0.28 | 0.03 | -0.13 | 0.14 | -0.02 |
| XITK20260618P00205000 | 205.00 | 2.15 | 4.70 | 0.00 | 0 | 0 | 24.04% | -0.44 | 0.04 | -0.14 | 0.16 | -0.03 |
| XITK20260618P00210000 | 210.00 | 4.40 | 8.70 | 0.00 | 0 | 0 | 22.03% | -0.66 | 0.04 | -0.12 | 0.15 | -0.04 |
| XITK20260618P00215000 | 215.00 | 8.20 | 12.60 | 0.00 | 0 | 0 | 17.15% | -0.90 | 0.03 | -0.05 | 0.07 | -0.04 |
| XITK20260618P00220000 | 220.00 | 12.80 | 17.20 | 0.00 | 0 | 0 | 19.14% | -0.96 | 0.01 | -0.02 | 0.03 | -0.03 |
| XITK20260618P00225000 | 225.00 | 17.70 | 22.40 | 0.00 | 0 | 0 | 26.07% | -0.96 | 0.01 | -0.03 | 0.04 | -0.03 |
| XITK20260618P00230000 | 230.00 | 22.70 | 27.40 | 0.00 | 0 | 0 | 31.25% | -0.96 | 0.01 | -0.04 | 0.03 | -0.03 |
| XITK20260618P00235000 | 235.00 | 27.70 | 32.40 | 0.00 | 0 | 0 | 36.20% | -0.97 | 0.01 | -0.04 | 0.03 | -0.03 |
| XITK20260618P00240000 | 240.00 | 32.70 | 37.40 | 0.00 | 0 | 0 | 40.94% | -0.97 | 0.00 | -0.04 | 0.03 | -0.03 |
| XITK20260618P00245000 | 245.00 | 37.70 | 42.40 | 0.00 | 0 | 0 | 45.52% | -0.97 | 0.00 | -0.04 | 0.02 | -0.03 |
| XITK20260618P00250000 | 250.00 | 42.70 | 47.40 | 0.00 | 0 | 0 | 49.94% | -0.98 | 0.00 | -0.04 | 0.02 | -0.03 |
| XITK20260618P00255000 | 255.00 | 47.70 | 52.40 | 0.00 | 0 | 0 | 54.23% | -0.98 | 0.00 | -0.04 | 0.02 | -0.03 |
