만기
Puts
시장일 June 04, 2026
Calls
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRMI20260618P00008000 | 8.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 357.98% | -0.07 | 0.01 | -0.06 | 0.00 | -0.00 |
| XRMI20260618P00009000 | 9.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 312.67% | -0.09 | 0.01 | -0.06 | 0.01 | -0.00 |
| XRMI20260618P00010000 | 10.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 272.25% | -0.10 | 0.02 | -0.06 | 0.01 | -0.00 |
| XRMI20260618P00011000 | 11.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 235.56% | -0.11 | 0.02 | -0.05 | 0.01 | -0.00 |
| XRMI20260618P00012000 | 12.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 201.72% | -0.13 | 0.03 | -0.05 | 0.01 | -0.00 |
| XRMI20260618P00013000 | 13.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 170.00% | -0.16 | 0.04 | -0.05 | 0.01 | -0.00 |
| XRMI20260618P00014000 | 14.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 139.79% | -0.19 | 0.06 | -0.05 | 0.01 | -0.00 |
| XRMI20260618P00015000 | 15.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 110.39% | -0.23 | 0.08 | -0.04 | 0.01 | -0.00 |
| XRMI20260618P00016000 | 16.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 80.82% | -0.29 | 0.12 | -0.03 | 0.01 | -0.00 |
| XRMI20260618P00017000 | 17.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 48.81% | -0.43 | 0.24 | -0.02 | 0.01 | -0.00 |
| XRMI20260618P00018000 | 18.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 30.80% | -0.75 | 0.30 | -0.01 | 0.01 | -0.01 |
| XRMI20260618P00019000 | 19.00 | 0.65 | 2.85 | 0.00 | 0 | 0 | 129.30% | -0.60 | 0.09 | -0.06 | 0.01 | -0.01 |
| XRMI20260618P00020000 | 20.00 | 1.65 | 3.90 | 0.00 | 0 | 0 | 155.09% | -0.63 | 0.07 | -0.07 | 0.01 | -0.01 |
| XRMI20260618P00021000 | 21.00 | 2.65 | 4.90 | 0.00 | 0 | 0 | 174.52% | -0.65 | 0.06 | -0.08 | 0.01 | -0.01 |
| XRMI20260618P00022000 | 22.00 | 3.60 | 5.90 | 0.00 | 0 | 0 | 192.04% | -0.67 | 0.05 | -0.08 | 0.01 | -0.01 |
| XRMI20260618P00023000 | 23.00 | 4.60 | 6.90 | 0.00 | 0 | 0 | 208.07% | -0.69 | 0.05 | -0.09 | 0.01 | -0.01 |
| XRMI20260618P00024000 | 24.00 | 5.60 | 7.90 | 0.00 | 0 | 0 | 222.86% | -0.70 | 0.05 | -0.09 | 0.01 | -0.01 |
| XRMI20260618P00025000 | 25.00 | 6.60 | 8.90 | 0.00 | 0 | 0 | 236.60% | -0.71 | 0.04 | -0.10 | 0.01 | -0.01 |
| XRMI20260618P00026000 | 26.00 | 7.60 | 9.90 | 0.00 | 0 | 0 | 249.45% | -0.72 | 0.04 | -0.10 | 0.01 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRMI20260618C00008000 | 8.00 | 8.10 | 10.40 | 0.00 | 0 | 0 | 474.49% | 0.90 | 0.01 | -0.10 | 0.01 | 0.00 |
| XRMI20260618C00009000 | 9.00 | 7.10 | 9.40 | 0.00 | 0 | 0 | 417.20% | 0.88 | 0.01 | -0.10 | 0.01 | 0.00 |
| XRMI20260618C00010000 | 10.00 | 6.10 | 8.40 | 0.00 | 0 | 0 | 366.60% | 0.87 | 0.02 | -0.10 | 0.01 | 0.00 |
| XRMI20260618C00011000 | 11.00 | 5.10 | 7.40 | 0.00 | 0 | 0 | 321.02% | 0.85 | 0.02 | -0.09 | 0.01 | 0.00 |
| XRMI20260618C00012000 | 12.00 | 4.10 | 6.40 | 0.00 | 0 | 0 | 279.26% | 0.82 | 0.03 | -0.09 | 0.01 | 0.00 |
| XRMI20260618C00013000 | 13.00 | 3.10 | 5.40 | 0.00 | 0 | 0 | 240.37% | 0.80 | 0.03 | -0.08 | 0.01 | 0.00 |
| XRMI20260618C00014000 | 14.00 | 2.15 | 4.40 | 0.00 | 0 | 0 | 203.57% | 0.76 | 0.04 | -0.08 | 0.01 | 0.00 |
| XRMI20260618C00015000 | 15.00 | 1.15 | 3.40 | 0.00 | 0 | 0 | 168.03% | 0.72 | 0.06 | -0.07 | 0.01 | 0.00 |
| XRMI20260618C00016000 | 16.00 | 0.15 | 2.40 | 0.00 | 0 | 0 | 132.80% | 0.66 | 0.08 | -0.06 | 0.01 | 0.00 |
| XRMI20260618C00017000 | 17.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 31.84% | 0.60 | 0.37 | -0.02 | 0.01 | 0.00 |
| XRMI20260618C00018000 | 18.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 64.33% | 0.39 | 0.18 | -0.03 | 0.01 | 0.00 |
| XRMI20260618C00019000 | 19.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 87.90% | 0.31 | 0.12 | -0.04 | 0.01 | 0.00 |
| XRMI20260618C00020000 | 20.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 107.76% | 0.27 | 0.09 | -0.04 | 0.01 | 0.00 |
| XRMI20260618C00021000 | 21.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 125.24% | 0.25 | 0.07 | -0.05 | 0.01 | 0.00 |
| XRMI20260618C00022000 | 22.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 141.00% | 0.23 | 0.06 | -0.05 | 0.01 | 0.00 |
| XRMI20260618C00023000 | 23.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 155.40% | 0.21 | 0.05 | -0.05 | 0.01 | 0.00 |
| XRMI20260618C00024000 | 24.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 168.69% | 0.20 | 0.05 | -0.06 | 0.01 | 0.00 |
| XRMI20260618C00025000 | 25.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 181.05% | 0.19 | 0.04 | -0.06 | 0.01 | 0.00 |
| XRMI20260618C00026000 | 26.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 192.62% | 0.19 | 0.04 | -0.06 | 0.01 | 0.00 |
