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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLE20260612C00035000 | 35.00 | 22.70 | 24.95 | 0.00 | 0 | 0 | 279.97% | 0.93 | 0.01 | -0.20 | 0.01 | 0.01 |
| XLE20260612C00040000 | 40.00 | 17.70 | 19.85 | 0.00 | 0 | 0 | 214.24% | 0.91 | 0.01 | -0.18 | 0.01 | 0.01 |
| XLE20260612C00045000 | 45.00 | 12.70 | 14.35 | 0.00 | 0 | 0 | 142.50% | 0.91 | 0.01 | -0.12 | 0.01 | 0.01 |
| XLE20260612C00047000 | 47.00 | 10.70 | 12.50 | 0.00 | 0 | 0 | 134.12% | 0.89 | 0.02 | -0.13 | 0.02 | 0.01 |
| XLE20260612C00048000 | 48.00 | 9.70 | 11.15 | 0.00 | 0 | 4 | 101.43% | 0.92 | 0.02 | -0.08 | 0.01 | 0.01 |
| XLE20260612C00049000 | 49.00 | 8.65 | 10.40 | 0.00 | 0 | 0 | 109.89% | 0.88 | 0.02 | -0.11 | 0.02 | 0.01 |
| XLE20260612C00050000 | 50.00 | 8.45 | 9.20 | 0.00 | 0 | 12 | 88.82% | 0.90 | 0.02 | -0.08 | 0.02 | 0.01 |
| XLE20260612C00050500 | 50.50 | 7.20 | 8.65 | 0.00 | 0 | 2 | 81.38% | 0.91 | 0.02 | -0.07 | 0.01 | 0.01 |
| XLE20260612C00051000 | 51.00 | 6.70 | 8.25 | 0.00 | 0 | 1 | 83.73% | 0.89 | 0.03 | -0.08 | 0.02 | 0.01 |
| XLE20260612C00051500 | 51.50 | 6.20 | 7.70 | 0.00 | 0 | 1 | 76.58% | 0.89 | 0.03 | -0.08 | 0.02 | 0.01 |
| XLE20260612C00052000 | 52.00 | 5.70 | 7.20 | 0.00 | 0 | 254 | 72.50% | 0.88 | 0.03 | -0.07 | 0.02 | 0.01 |
| XLE20260612C00052500 | 52.50 | 5.20 | 6.65 | 0.00 | 0 | 0 | 65.48% | 0.89 | 0.03 | -0.07 | 0.02 | 0.01 |
| XLE20260612C00053000 | 53.00 | 5.45 | 6.15 | 0.00 | 0 | 24 | 44.99% | 0.94 | 0.03 | -0.03 | 0.01 | 0.01 |
| XLE20260612C00053500 | 53.50 | 4.25 | 5.65 | 0.00 | 0 | 18 | 57.49% | 0.88 | 0.04 | -0.06 | 0.02 | 0.01 |
| XLE20260612C00054000 | 54.00 | 4.55 | 5.20 | 0.00 | 0 | 25 | 42.58% | 0.92 | 0.04 | -0.03 | 0.01 | 0.01 |
| XLE20260612C00054500 | 54.50 | 4.10 | 4.70 | 0.00 | 0 | 4 | 32.72% | 0.94 | 0.04 | -0.02 | 0.01 | 0.01 |
| XLE20260612C00055000 | 55.00 | 3.70 | 4.20 | 3.65 | 7 | 51 | 37.12% | 0.89 | 0.06 | -0.04 | 0.02 | 0.01 |
| XLE20260612C00055500 | 55.50 | 3.05 | 3.65 | 3.58 | 4 | 101 | 31.90% | 0.89 | 0.07 | -0.03 | 0.02 | 0.01 |
| XLE20260612C00056000 | 56.00 | 2.64 | 3.40 | 3.05 | 5 | 77 | 32.56% | 0.85 | 0.08 | -0.04 | 0.02 | 0.01 |
| XLE20260612C00056500 | 56.50 | 2.29 | 2.78 | 2.70 | 1 | 129 | 29.90% | 0.82 | 0.10 | -0.04 | 0.02 | 0.01 |
| XLE20260612C00057000 | 57.00 | 1.80 | 2.53 | 2.16 | 4 | 851 | 30.73% | 0.76 | 0.11 | -0.05 | 0.03 | 0.01 |
| XLE20260612C00057500 | 57.50 | 1.51 | 1.95 | 1.75 | 9 | 635 | 29.35% | 0.71 | 0.13 | -0.06 | 0.03 | 0.01 |
| XLE20260612C00058000 | 58.00 | 1.27 | 1.48 | 1.55 | 300 | 4,853 | 27.00% | 0.65 | 0.16 | -0.06 | 0.03 | 0.01 |
| XLE20260612C00058500 | 58.50 | 0.90 | 1.24 | 1.04 | 383 | 323 | 26.57% | 0.57 | 0.17 | -0.06 | 0.03 | 0.01 |
| XLE20260612C00059000 | 59.00 | 0.65 | 0.91 | 0.81 | 844 | 6,029 | 26.41% | 0.48 | 0.17 | -0.06 | 0.03 | 0.01 |
| XLE20260612C00059500 | 59.50 | 0.55 | 0.80 | 0.60 | 183 | 5,146 | 26.54% | 0.40 | 0.17 | -0.06 | 0.03 | 0.00 |
| XLE20260612C00060000 | 60.00 | 0.40 | 0.58 | 0.40 | 3,139 | 7,564 | 26.64% | 0.32 | 0.15 | -0.05 | 0.03 | 0.00 |
| XLE20260612C00060500 | 60.50 | 0.14 | 0.40 | 0.34 | 127 | 1,183 | 27.05% | 0.25 | 0.13 | -0.05 | 0.03 | 0.00 |
| XLE20260612C00061000 | 61.00 | 0.22 | 0.28 | 0.26 | 85 | 1,149 | 27.56% | 0.20 | 0.11 | -0.04 | 0.02 | 0.00 |
| XLE20260612C00061500 | 61.50 | 0.15 | 0.21 | 0.19 | 33 | 460 | 28.10% | 0.15 | 0.09 | -0.04 | 0.02 | 0.00 |
| XLE20260612C00062000 | 62.00 | 0.01 | 0.26 | 0.13 | 27 | 312 | 28.69% | 0.11 | 0.08 | -0.03 | 0.02 | 0.00 |
| XLE20260612C00062500 | 62.50 | 0.08 | 0.12 | 0.11 | 19 | 2,399 | 29.77% | 0.09 | 0.06 | -0.03 | 0.01 | 0.00 |
| XLE20260612C00063000 | 63.00 | 0.05 | 0.09 | 0.08 | 32 | 759 | 30.21% | 0.07 | 0.05 | -0.02 | 0.01 | 0.00 |
| XLE20260612C00063500 | 63.50 | 0.01 | 0.13 | 0.05 | 6 | 78 | 30.85% | 0.05 | 0.04 | -0.02 | 0.01 | 0.00 |
| XLE20260612C00064000 | 64.00 | 0.01 | 0.08 | 0.08 | 1 | 5,494 | 35.50% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
| XLE20260612C00064500 | 64.50 | 0.03 | 0.11 | 0.03 | 5 | 183 | 37.52% | 0.05 | 0.03 | -0.02 | 0.01 | 0.00 |
| XLE20260612C00065000 | 65.00 | 0.01 | 0.05 | 0.02 | 1 | 4,878 | 34.40% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| XLE20260612C00066000 | 66.00 | 0.00 | 0.05 | 0.00 | 0 | 52 | 37.67% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| XLE20260612C00067000 | 67.00 | 0.00 | 0.75 | 0.00 | 0 | 36 | 72.72% | 0.13 | 0.03 | -0.08 | 0.02 | 0.00 |
| XLE20260612C00068000 | 68.00 | 0.00 | 0.76 | 0.00 | 0 | 10 | 78.71% | 0.12 | 0.03 | -0.08 | 0.02 | 0.00 |
| XLE20260612C00069000 | 69.00 | 0.00 | 0.82 | 0.00 | 0 | 0 | 85.99% | 0.12 | 0.03 | -0.09 | 0.02 | 0.00 |
| XLE20260612C00070000 | 70.00 | 0.00 | 0.87 | 0.00 | 0 | 5 | 92.88% | 0.12 | 0.02 | -0.10 | 0.02 | 0.00 |
| XLE20260612C00075000 | 75.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 124.91% | 0.11 | 0.02 | -0.13 | 0.02 | 0.00 |
| XLE20260612C00080000 | 80.00 | 0.00 | 1.96 | 0.00 | 0 | 0 | 167.54% | 0.14 | 0.01 | -0.19 | 0.02 | 0.00 |
| XLE20260612C00085000 | 85.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 199.63% | 0.14 | 0.01 | -0.23 | 0.02 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLE20260612P00035000 | 35.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 290.49% | -0.08 | 0.01 | -0.23 | 0.01 | -0.00 |
| XLE20260612P00040000 | 40.00 | 0.00 | 2.12 | 0.00 | 0 | 3 | 230.66% | -0.10 | 0.01 | -0.21 | 0.02 | -0.00 |
| XLE20260612P00045000 | 45.00 | 0.00 | 0.03 | 0.00 | 0 | 92 | 75.21% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| XLE20260612P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 113.70% | -0.08 | 0.01 | -0.09 | 0.01 | -0.00 |
| XLE20260612P00048000 | 48.00 | 0.00 | 0.76 | 0.00 | 0 | 0 | 105.80% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| XLE20260612P00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 50 | 97.22% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| XLE20260612P00050000 | 50.00 | 0.00 | 0.06 | 0.02 | 1 | 106 | 50.15% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| XLE20260612P00050500 | 50.50 | 0.00 | 0.75 | 0.00 | 0 | 5 | 85.01% | -0.10 | 0.02 | -0.08 | 0.02 | -0.00 |
| XLE20260612P00051000 | 51.00 | 0.00 | 0.16 | 0.00 | 0 | 68 | 56.22% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| XLE20260612P00051500 | 51.50 | 0.00 | 0.75 | 0.00 | 0 | 23 | 76.89% | -0.11 | 0.03 | -0.08 | 0.02 | -0.00 |
| XLE20260612P00052000 | 52.00 | 0.00 | 0.04 | 0.19 | 2 | 132 | 39.46% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| XLE20260612P00052500 | 52.50 | 0.00 | 0.05 | 0.00 | 0 | 28 | 38.07% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| XLE20260612P00053000 | 53.00 | 0.00 | 0.05 | 0.02 | 3 | 300 | 35.35% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| XLE20260612P00053500 | 53.50 | 0.00 | 0.75 | 0.00 | 0 | 70 | 60.58% | -0.14 | 0.04 | -0.07 | 0.02 | -0.00 |
| XLE20260612P00054000 | 54.00 | 0.00 | 0.11 | 0.00 | 0 | 287 | 34.44% | -0.04 | 0.03 | -0.02 | 0.01 | -0.00 |
| XLE20260612P00054500 | 54.50 | 0.00 | 0.07 | 0.02 | 25 | 1,223 | 29.53% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| XLE20260612P00055000 | 55.00 | 0.04 | 0.25 | 0.05 | 49 | 558 | 29.39% | -0.06 | 0.05 | -0.02 | 0.01 | -0.00 |
| XLE20260612P00055500 | 55.50 | 0.06 | 0.11 | 0.09 | 29 | 121 | 27.94% | -0.08 | 0.06 | -0.02 | 0.01 | -0.00 |
| XLE20260612P00056000 | 56.00 | 0.09 | 0.16 | 0.13 | 98 | 3,841 | 27.91% | -0.11 | 0.08 | -0.03 | 0.02 | -0.00 |
| XLE20260612P00056500 | 56.50 | 0.12 | 0.22 | 0.21 | 78 | 313 | 27.33% | -0.16 | 0.10 | -0.04 | 0.02 | -0.00 |
| XLE20260612P00057000 | 57.00 | 0.22 | 0.32 | 0.30 | 2,166 | 844 | 27.07% | -0.21 | 0.12 | -0.04 | 0.03 | -0.00 |
| XLE20260612P00057500 | 57.50 | 0.33 | 0.57 | 0.42 | 32 | 482 | 26.80% | -0.28 | 0.14 | -0.05 | 0.03 | -0.00 |
| XLE20260612P00058000 | 58.00 | 0.39 | 0.60 | 0.57 | 2,499 | 391 | 26.36% | -0.35 | 0.16 | -0.05 | 0.03 | -0.00 |
| XLE20260612P00058500 | 58.50 | 0.72 | 0.97 | 0.79 | 111 | 316 | 26.39% | -0.44 | 0.17 | -0.06 | 0.03 | -0.00 |
| XLE20260612P00059000 | 59.00 | 0.89 | 1.24 | 0.97 | 31 | 151 | 26.45% | -0.52 | 0.17 | -0.06 | 0.03 | -0.01 |
| XLE20260612P00059500 | 59.50 | 0.96 | 1.56 | 1.25 | 2 | 214 | 25.70% | -0.61 | 0.17 | -0.06 | 0.03 | -0.01 |
| XLE20260612P00060000 | 60.00 | 1.28 | 1.90 | 1.51 | 28 | 248 | 25.77% | -0.69 | 0.16 | -0.05 | 0.03 | -0.01 |
| XLE20260612P00060500 | 60.50 | 1.85 | 2.26 | 1.96 | 9 | 241 | 24.90% | -0.77 | 0.14 | -0.04 | 0.03 | -0.01 |
| XLE20260612P00061000 | 61.00 | 2.08 | 2.91 | 2.32 | 2 | 175 | 28.36% | -0.80 | 0.12 | -0.04 | 0.02 | -0.01 |
| XLE20260612P00061500 | 61.50 | 2.55 | 3.20 | 0.00 | 0 | 141 | 28.72% | -0.85 | 0.10 | -0.04 | 0.02 | -0.01 |
| XLE20260612P00062000 | 62.00 | 3.10 | 3.70 | 3.20 | 3 | 21 | 23.43% | -0.95 | 0.07 | -0.02 | 0.01 | -0.00 |
| XLE20260612P00062500 | 62.50 | 3.35 | 4.10 | 0.00 | 0 | 43 | 36.77% | -0.86 | 0.07 | -0.04 | 0.02 | -0.01 |
| XLE20260612P00063000 | 63.00 | 4.00 | 4.60 | 0.00 | 0 | 1 | 33.54% | -0.92 | 0.06 | -0.03 | 0.01 | -0.01 |
| XLE20260612P00063500 | 63.50 | 4.45 | 5.10 | 0.00 | 0 | 1 | 40.05% | -0.90 | 0.05 | -0.04 | 0.02 | -0.01 |
| XLE20260612P00064000 | 64.00 | 4.85 | 6.55 | 0.00 | 0 | 0 | 61.08% | -0.81 | 0.05 | -0.09 | 0.02 | -0.01 |
| XLE20260612P00064500 | 64.50 | 5.40 | 6.90 | 0.00 | 0 | 0 | 62.30% | -0.83 | 0.05 | -0.09 | 0.02 | -0.01 |
| XLE20260612P00065000 | 65.00 | 5.70 | 7.55 | 0.00 | 0 | 0 | 64.43% | -0.84 | 0.04 | -0.08 | 0.02 | -0.01 |
| XLE20260612P00066000 | 66.00 | 6.70 | 8.55 | 0.00 | 0 | 0 | 70.79% | -0.85 | 0.04 | -0.09 | 0.02 | -0.01 |
| XLE20260612P00067000 | 67.00 | 7.90 | 9.50 | 0.00 | 0 | 0 | 80.70% | -0.85 | 0.03 | -0.10 | 0.02 | -0.01 |
| XLE20260612P00068000 | 68.00 | 8.75 | 10.50 | 0.00 | 0 | 0 | 82.77% | -0.87 | 0.03 | -0.09 | 0.02 | -0.01 |
| XLE20260612P00069000 | 69.00 | 9.75 | 12.05 | 0.00 | 0 | 0 | 102.43% | -0.83 | 0.03 | -0.14 | 0.02 | -0.01 |
| XLE20260612P00070000 | 70.00 | 10.55 | 12.85 | 0.00 | 0 | 0 | 98.19% | -0.87 | 0.03 | -0.11 | 0.02 | -0.01 |
| XLE20260612P00075000 | 75.00 | 15.35 | 17.95 | 0.00 | 0 | 0 | 120.91% | -0.90 | 0.02 | -0.11 | 0.02 | -0.01 |
| XLE20260612P00080000 | 80.00 | 20.50 | 23.10 | 0.00 | 0 | 0 | 153.51% | -0.89 | 0.01 | -0.15 | 0.02 | -0.01 |
| XLE20260612P00085000 | 85.00 | 25.50 | 27.80 | 0.00 | 0 | 0 | 163.92% | -0.92 | 0.01 | -0.13 | 0.01 | -0.01 |
