만기
Calls
시장일 June 05, 2026
Puts
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLI20260612C00090000 | 90.00 | 81.95 | 86.95 | 0.00 | 0 | 0 | 197.57% | 1.00 | 0.00 | -0.03 | 0.00 | 0.01 |
| XLI20260612C00095000 | 95.00 | 77.00 | 82.00 | 0.00 | 0 | 0 | 197.20% | 0.99 | 0.00 | -0.06 | 0.01 | 0.02 |
| XLI20260612C00100000 | 100.00 | 71.85 | 76.85 | 0.00 | 0 | 0 | 269.24% | 0.95 | 0.00 | -0.42 | 0.02 | 0.02 |
| XLI20260612C00105000 | 105.00 | 66.90 | 71.90 | 0.00 | 0 | 0 | 157.72% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| XLI20260612C00110000 | 110.00 | 61.75 | 66.70 | 0.00 | 0 | 0 | 138.50% | 1.00 | 0.00 | -0.03 | 0.00 | 0.02 |
| XLI20260612C00115000 | 115.00 | 56.90 | 61.90 | 0.00 | 0 | 0 | 118.73% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| XLI20260612C00120000 | 120.00 | 51.90 | 56.90 | 0.00 | 0 | 0 | 106.40% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| XLI20260612C00125000 | 125.00 | 46.90 | 51.90 | 0.00 | 0 | 0 | 105.63% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| XLI20260612C00130000 | 130.00 | 42.00 | 47.00 | 0.00 | 0 | 0 | 89.46% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| XLI20260612C00135000 | 135.00 | 36.80 | 41.80 | 0.00 | 0 | 0 | 141.01% | 0.92 | 0.00 | -0.34 | 0.04 | 0.02 |
| XLI20260612C00140000 | 140.00 | 31.95 | 36.95 | 0.00 | 0 | 0 | 71.61% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| XLI20260612C00145000 | 145.00 | 27.30 | 32.30 | 0.00 | 0 | 0 | 63.83% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| XLI20260612C00150000 | 150.00 | 22.10 | 27.05 | 0.00 | 0 | 0 | 53.24% | 0.98 | 0.00 | -0.03 | 0.01 | 0.03 |
| XLI20260612C00155000 | 155.00 | 17.10 | 22.10 | 20.37 | 1 | 0 | 46.33% | 0.97 | 0.01 | -0.05 | 0.02 | 0.03 |
| XLI20260612C00156000 | 156.00 | 16.15 | 21.15 | 19.47 | 1 | 0 | 38.65% | 0.98 | 0.00 | -0.02 | 0.01 | 0.03 |
| XLI20260612C00157000 | 157.00 | 15.30 | 20.20 | 0.00 | 0 | 2 | 38.78% | 0.98 | 0.01 | -0.03 | 0.01 | 0.03 |
| XLI20260612C00157500 | 157.50 | 14.35 | 19.20 | 0.00 | 0 | 4 | 40.95% | 0.97 | 0.01 | -0.05 | 0.02 | 0.03 |
| XLI20260612C00158000 | 158.00 | 14.10 | 19.00 | 0.00 | 0 | 3 | 41.17% | 0.96 | 0.01 | -0.05 | 0.02 | 0.03 |
| XLI20260612C00159000 | 159.00 | 13.15 | 18.00 | 0.00 | 0 | 0 | 43.11% | 0.94 | 0.01 | -0.08 | 0.03 | 0.03 |
| XLI20260612C00160000 | 160.00 | 12.20 | 17.10 | 0.00 | 0 | 0 | 37.89% | 0.95 | 0.01 | -0.06 | 0.02 | 0.03 |
| XLI20260612C00161000 | 161.00 | 11.30 | 16.20 | 0.00 | 0 | 1 | 38.41% | 0.94 | 0.01 | -0.08 | 0.03 | 0.03 |
| XLI20260612C00162000 | 162.00 | 10.20 | 15.05 | 0.00 | 0 | 2 | 36.06% | 0.94 | 0.01 | -0.07 | 0.03 | 0.03 |
| XLI20260612C00162500 | 162.50 | 9.90 | 14.80 | 12.75 | 1 | 19 | 33.19% | 0.94 | 0.01 | -0.06 | 0.03 | 0.03 |
| XLI20260612C00163000 | 163.00 | 9.25 | 14.10 | 0.00 | 0 | 3 | 36.54% | 0.92 | 0.02 | -0.09 | 0.04 | 0.03 |
| XLI20260612C00164000 | 164.00 | 8.35 | 13.20 | 0.00 | 0 | 10 | 32.73% | 0.92 | 0.02 | -0.08 | 0.04 | 0.03 |
| XLI20260612C00165000 | 165.00 | 7.75 | 12.65 | 0.00 | 0 | 1 | 30.90% | 0.91 | 0.02 | -0.08 | 0.04 | 0.03 |
| XLI20260612C00166000 | 166.00 | 6.55 | 11.40 | 0.00 | 0 | 22 | 31.14% | 0.88 | 0.03 | -0.10 | 0.05 | 0.03 |
| XLI20260612C00167000 | 167.00 | 5.55 | 10.45 | 0.00 | 0 | 1 | 31.24% | 0.85 | 0.03 | -0.12 | 0.06 | 0.03 |
| XLI20260612C00167500 | 167.50 | 5.25 | 10.15 | 0.00 | 0 | 1 | 31.07% | 0.83 | 0.03 | -0.13 | 0.06 | 0.03 |
| XLI20260612C00168000 | 168.00 | 4.50 | 9.40 | 7.90 | 1 | 2 | 22.70% | 0.89 | 0.03 | -0.07 | 0.05 | 0.03 |
| XLI20260612C00169000 | 169.00 | 4.05 | 8.90 | 7.15 | 1 | 8 | 30.25% | 0.78 | 0.04 | -0.15 | 0.07 | 0.02 |
| XLI20260612C00170000 | 170.00 | 2.66 | 7.60 | 5.29 | 6 | 4 | 22.02% | 0.81 | 0.05 | -0.10 | 0.07 | 0.03 |
| XLI20260612C00171000 | 171.00 | 2.41 | 7.30 | 0.00 | 0 | 4 | 28.17% | 0.71 | 0.05 | -0.17 | 0.08 | 0.02 |
| XLI20260612C00172000 | 172.00 | 1.86 | 6.75 | 0.00 | 0 | 1 | 26.36% | 0.66 | 0.06 | -0.17 | 0.09 | 0.02 |
| XLI20260612C00172500 | 172.50 | 1.11 | 6.05 | 3.90 | 1 | 4 | 30.07% | 0.62 | 0.05 | -0.20 | 0.09 | 0.02 |
| XLI20260612C00173000 | 173.00 | 1.36 | 6.30 | 0.00 | 0 | 17 | 28.41% | 0.60 | 0.06 | -0.20 | 0.09 | 0.02 |
| XLI20260612C00174000 | 174.00 | 0.71 | 5.65 | 2.30 | 7 | 5 | 23.20% | 0.54 | 0.07 | -0.16 | 0.10 | 0.02 |
| XLI20260612C00175000 | 175.00 | 0.24 | 5.00 | 1.97 | 30 | 14 | 23.60% | 0.47 | 0.07 | -0.17 | 0.10 | 0.02 |
| XLI20260612C00176000 | 176.00 | 0.00 | 4.80 | 1.71 | 26 | 54 | 22.69% | 0.40 | 0.07 | -0.16 | 0.09 | 0.01 |
| XLI20260612C00177000 | 177.00 | 0.00 | 4.80 | 1.29 | 102 | 11 | 22.56% | 0.33 | 0.07 | -0.14 | 0.09 | 0.01 |
| XLI20260612C00177500 | 177.50 | 0.00 | 4.80 | 0.00 | 0 | 9 | 27.85% | 0.34 | 0.05 | -0.18 | 0.09 | 0.01 |
| XLI20260612C00178000 | 178.00 | 0.00 | 4.80 | 1.08 | 2 | 17 | 26.73% | 0.30 | 0.05 | -0.16 | 0.08 | 0.01 |
| XLI20260612C00179000 | 179.00 | 0.00 | 4.80 | 0.84 | 6 | 3 | 25.16% | 0.24 | 0.05 | -0.14 | 0.08 | 0.01 |
| XLI20260612C00180000 | 180.00 | 0.00 | 1.00 | 0.94 | 5 | 863 | 26.13% | 0.20 | 0.04 | -0.13 | 0.07 | 0.01 |
| XLI20260612C00181000 | 181.00 | 0.00 | 4.80 | 0.77 | 1 | 22 | 27.63% | 0.18 | 0.04 | -0.12 | 0.06 | 0.01 |
| XLI20260612C00182000 | 182.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 26.76% | 0.13 | 0.03 | -0.10 | 0.05 | 0.00 |
| XLI20260612C00182500 | 182.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 26.94% | 0.12 | 0.03 | -0.09 | 0.05 | 0.00 |
| XLI20260612C00183000 | 183.00 | 0.00 | 4.80 | 0.26 | 16 | 14 | 28.10% | 0.12 | 0.03 | -0.09 | 0.05 | 0.00 |
| XLI20260612C00184000 | 184.00 | 0.09 | 4.95 | 0.00 | 0 | 64 | 27.46% | 0.09 | 0.02 | -0.07 | 0.04 | 0.00 |
| XLI20260612C00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 14 | 32.57% | 0.10 | 0.02 | -0.10 | 0.04 | 0.00 |
| XLI20260612C00186000 | 186.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 34.74% | 0.10 | 0.02 | -0.10 | 0.04 | 0.00 |
| XLI20260612C00187000 | 187.00 | 0.00 | 4.80 | 0.77 | 1 | 1 | 34.61% | 0.08 | 0.02 | -0.08 | 0.04 | 0.00 |
| XLI20260612C00187500 | 187.50 | 0.00 | 4.80 | 0.00 | 0 | 5 | 37.91% | 0.09 | 0.02 | -0.10 | 0.04 | 0.00 |
| XLI20260612C00188000 | 188.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 38.94% | 0.09 | 0.02 | -0.10 | 0.04 | 0.00 |
| XLI20260612C00189000 | 189.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 40.99% | 0.09 | 0.02 | -0.11 | 0.04 | 0.00 |
| XLI20260612C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 45.59% | 0.10 | 0.02 | -0.13 | 0.04 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLI20260612P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 292.01% | -0.03 | 0.00 | -0.35 | 0.02 | -0.00 |
| XLI20260612P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 271.25% | -0.04 | 0.00 | -0.34 | 0.02 | -0.00 |
| XLI20260612P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 251.52% | -0.04 | 0.00 | -0.34 | 0.02 | -0.00 |
| XLI20260612P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 232.67% | -0.04 | 0.00 | -0.33 | 0.02 | -0.00 |
| XLI20260612P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 214.62% | -0.05 | 0.00 | -0.33 | 0.02 | -0.00 |
| XLI20260612P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 197.28% | -0.05 | 0.00 | -0.32 | 0.02 | -0.00 |
| XLI20260612P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 180.55% | -0.05 | 0.00 | -0.32 | 0.03 | -0.00 |
| XLI20260612P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 114.61% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| XLI20260612P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 119.50% | -0.03 | 0.00 | -0.13 | 0.02 | -0.00 |
| XLI20260612P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 91.15% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| XLI20260612P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 94.01% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| XLI20260612P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 81.29% | -0.05 | 0.00 | -0.12 | 0.02 | -0.00 |
| XLI20260612P00150000 | 150.00 | 0.00 | 4.80 | 0.04 | 1 | 13 | 49.13% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| XLI20260612P00155000 | 155.00 | 0.02 | 5.00 | 0.05 | 161 | 35 | 40.76% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| XLI20260612P00156000 | 156.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 37.83% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| XLI20260612P00157000 | 157.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 35.96% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| XLI20260612P00157500 | 157.50 | 0.00 | 4.80 | 0.00 | 0 | 26 | 50.68% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| XLI20260612P00158000 | 158.00 | 0.00 | 4.80 | 0.00 | 0 | 21 | 49.45% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| XLI20260612P00159000 | 159.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 47.00% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| XLI20260612P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 31 | 44.54% | -0.08 | 0.01 | -0.11 | 0.04 | -0.00 |
| XLI20260612P00161000 | 161.00 | 0.00 | 0.15 | 0.75 | 1 | 3 | 30.68% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| XLI20260612P00162000 | 162.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 39.59% | -0.09 | 0.02 | -0.10 | 0.04 | -0.00 |
| XLI20260612P00162500 | 162.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 38.34% | -0.09 | 0.02 | -0.10 | 0.04 | -0.00 |
| XLI20260612P00163000 | 163.00 | 0.00 | 4.80 | 0.17 | 1 | 82 | 37.09% | -0.09 | 0.02 | -0.10 | 0.04 | -0.00 |
| XLI20260612P00164000 | 164.00 | 0.00 | 0.44 | 0.00 | 0 | 1,554 | 30.30% | -0.07 | 0.02 | -0.07 | 0.03 | -0.00 |
| XLI20260612P00165000 | 165.00 | 0.04 | 0.32 | 0.16 | 7 | 104 | 27.97% | -0.07 | 0.02 | -0.06 | 0.03 | -0.00 |
| XLI20260612P00166000 | 166.00 | 0.05 | 4.95 | 0.38 | 1 | 18 | 30.02% | -0.11 | 0.03 | -0.10 | 0.05 | -0.00 |
| XLI20260612P00167000 | 167.00 | 0.00 | 4.80 | 0.00 | 0 | 272 | 27.19% | -0.12 | 0.03 | -0.09 | 0.05 | -0.00 |
| XLI20260612P00167500 | 167.50 | 0.00 | 4.80 | 0.48 | 1 | 44 | 25.97% | -0.13 | 0.03 | -0.09 | 0.05 | -0.00 |
| XLI20260612P00168000 | 168.00 | 0.12 | 5.00 | 0.59 | 12 | 36 | 27.37% | -0.16 | 0.04 | -0.11 | 0.06 | -0.00 |
| XLI20260612P00169000 | 169.00 | 0.00 | 4.80 | 0.65 | 2 | 14 | 26.22% | -0.19 | 0.04 | -0.12 | 0.07 | -0.01 |
| XLI20260612P00170000 | 170.00 | 0.00 | 4.80 | 1.00 | 4 | 37 | 25.13% | -0.23 | 0.05 | -0.13 | 0.07 | -0.01 |
| XLI20260612P00171000 | 171.00 | 0.10 | 5.00 | 0.89 | 70 | 2,028 | 24.85% | -0.28 | 0.06 | -0.15 | 0.08 | -0.01 |
| XLI20260612P00172000 | 172.00 | 0.00 | 4.80 | 0.99 | 19 | 15 | 26.06% | -0.34 | 0.06 | -0.17 | 0.09 | -0.01 |
| XLI20260612P00172500 | 172.50 | 0.11 | 4.95 | 1.33 | 14 | 1 | 25.12% | -0.37 | 0.06 | -0.17 | 0.09 | -0.01 |
| XLI20260612P00173000 | 173.00 | 0.01 | 4.95 | 1.60 | 36 | 3,004 | 26.30% | -0.41 | 0.06 | -0.19 | 0.09 | -0.01 |
| XLI20260612P00174000 | 174.00 | 0.58 | 4.95 | 2.06 | 20 | 89 | 27.33% | -0.47 | 0.06 | -0.20 | 0.10 | -0.01 |
| XLI20260612P00175000 | 175.00 | 0.71 | 5.65 | 2.70 | 43 | 17 | 26.80% | -0.53 | 0.06 | -0.20 | 0.10 | -0.01 |
| XLI20260612P00176000 | 176.00 | 1.01 | 5.95 | 2.32 | 2 | 6 | 24.34% | -0.61 | 0.07 | -0.18 | 0.09 | -0.02 |
| XLI20260612P00177000 | 177.00 | 1.76 | 6.70 | 0.00 | 0 | 0 | 23.54% | -0.68 | 0.07 | -0.16 | 0.09 | -0.02 |
| XLI20260612P00177500 | 177.50 | 1.81 | 6.75 | 0.00 | 0 | 0 | 20.10% | -0.75 | 0.08 | -0.13 | 0.08 | -0.02 |
| XLI20260612P00178000 | 178.00 | 2.41 | 7.35 | 0.00 | 0 | 4 | 25.23% | -0.73 | 0.06 | -0.16 | 0.08 | -0.02 |
| XLI20260612P00179000 | 179.00 | 2.71 | 7.65 | 0.00 | 0 | 33 | 20.12% | -0.85 | 0.06 | -0.11 | 0.05 | -0.01 |
| XLI20260612P00180000 | 180.00 | 3.55 | 8.40 | 0.00 | 0 | 4 | 37.72% | -0.73 | 0.04 | -0.23 | 0.08 | -0.02 |
| XLI20260612P00181000 | 181.00 | 4.35 | 9.25 | 0.00 | 0 | 0 | 38.25% | -0.76 | 0.04 | -0.22 | 0.08 | -0.02 |
| XLI20260612P00182000 | 182.00 | 5.45 | 10.35 | 0.00 | 0 | 0 | 41.91% | -0.77 | 0.03 | -0.24 | 0.07 | -0.02 |
| XLI20260612P00182500 | 182.50 | 5.70 | 10.60 | 0.00 | 0 | 0 | 41.97% | -0.78 | 0.03 | -0.23 | 0.07 | -0.02 |
| XLI20260612P00183000 | 183.00 | 6.40 | 11.30 | 0.00 | 0 | 0 | 42.66% | -0.79 | 0.03 | -0.23 | 0.07 | -0.02 |
| XLI20260612P00184000 | 184.00 | 7.25 | 12.15 | 0.00 | 0 | 1 | 46.91% | -0.79 | 0.03 | -0.25 | 0.07 | -0.02 |
| XLI20260612P00185000 | 185.00 | 8.10 | 13.00 | 0.00 | 0 | 1 | 46.54% | -0.82 | 0.03 | -0.23 | 0.06 | -0.02 |
| XLI20260612P00186000 | 186.00 | 9.15 | 14.05 | 0.00 | 0 | 0 | 49.13% | -0.83 | 0.02 | -0.23 | 0.06 | -0.02 |
| XLI20260612P00187000 | 187.00 | 10.20 | 15.10 | 0.00 | 0 | 0 | 52.49% | -0.83 | 0.02 | -0.25 | 0.06 | -0.02 |
| XLI20260612P00187500 | 187.50 | 10.65 | 15.55 | 0.00 | 0 | 0 | 51.16% | -0.85 | 0.02 | -0.23 | 0.06 | -0.02 |
| XLI20260612P00188000 | 188.00 | 11.10 | 16.00 | 0.00 | 0 | 0 | 54.13% | -0.84 | 0.02 | -0.24 | 0.06 | -0.02 |
| XLI20260612P00189000 | 189.00 | 11.95 | 16.80 | 0.00 | 0 | 0 | 58.29% | -0.84 | 0.02 | -0.26 | 0.06 | -0.02 |
| XLI20260612P00190000 | 190.00 | 12.90 | 17.80 | 0.00 | 0 | 0 | 58.04% | -0.86 | 0.02 | -0.24 | 0.06 | -0.02 |
