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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRPR20260618C00005000 | 5.00 | 3.60 | 5.60 | 0.00 | 0 | 0 | 523.41% | 0.87 | 0.02 | -0.07 | 0.00 | 0.00 |
| XRPR20260618C00006000 | 6.00 | 2.65 | 4.60 | 0.00 | 0 | 0 | 419.00% | 0.83 | 0.03 | -0.07 | 0.00 | 0.00 |
| XRPR20260618C00007000 | 7.00 | 1.00 | 4.00 | 0.00 | 0 | 0 | 405.43% | 0.78 | 0.04 | -0.08 | 0.01 | 0.00 |
| XRPR20260618C00008000 | 8.00 | 0.50 | 3.00 | 0.00 | 0 | 0 | 319.10% | 0.72 | 0.06 | -0.07 | 0.01 | 0.00 |
| XRPR20260618C00009000 | 9.00 | 0.05 | 2.00 | 0.00 | 0 | 0 | 100.02% | 0.66 | 0.20 | -0.03 | 0.01 | 0.00 |
| XRPR20260618C00010000 | 10.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 160.60% | 0.50 | 0.13 | -0.04 | 0.01 | 0.00 |
| XRPR20260618C00011000 | 11.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 205.10% | 0.44 | 0.10 | -0.05 | 0.01 | 0.00 |
| XRPR20260618C00012000 | 12.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 168.40% | 0.30 | 0.11 | -0.04 | 0.01 | 0.00 |
| XRPR20260618C00013000 | 13.00 | 0.00 | 0.35 | 0.00 | 0 | 10 | 135.75% | 0.15 | 0.09 | -0.02 | 0.00 | 0.00 |
| XRPR20260618C00014000 | 14.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 220.32% | 0.25 | 0.08 | -0.05 | 0.01 | 0.00 |
| XRPR20260618C00015000 | 15.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 241.70% | 0.24 | 0.07 | -0.05 | 0.01 | 0.00 |
| XRPR20260618C00016000 | 16.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 260.93% | 0.22 | 0.06 | -0.05 | 0.01 | 0.00 |
| XRPR20260618C00017000 | 17.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 278.42% | 0.22 | 0.06 | -0.05 | 0.01 | 0.00 |
| XRPR20260618C00018000 | 18.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 294.44% | 0.21 | 0.05 | -0.06 | 0.01 | 0.00 |
| XRPR20260618C00019000 | 19.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 309.22% | 0.20 | 0.05 | -0.06 | 0.01 | 0.00 |
| XRPR20260618C00020000 | 20.00 | 0.00 | 1.00 | 0.00 | 0 | 10 | 322.94% | 0.20 | 0.04 | -0.06 | 0.01 | 0.00 |
| XRPR20260618C00021000 | 21.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 335.75% | 0.19 | 0.04 | -0.06 | 0.01 | 0.00 |
| XRPR20260618C00022000 | 22.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 347.76% | 0.19 | 0.04 | -0.06 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRPR20260618P00005000 | 5.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 371.93% | -0.10 | 0.03 | -0.05 | 0.00 | -0.00 |
| XRPR20260618P00006000 | 6.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 291.54% | -0.14 | 0.04 | -0.04 | 0.00 | -0.00 |
| XRPR20260618P00007000 | 7.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 222.89% | -0.18 | 0.06 | -0.04 | 0.00 | -0.00 |
| XRPR20260618P00008000 | 8.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 243.64% | -0.27 | 0.07 | -0.05 | 0.01 | -0.00 |
| XRPR20260618P00009000 | 9.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 172.32% | -0.36 | 0.11 | -0.04 | 0.01 | -0.00 |
| XRPR20260618P00010000 | 10.00 | 0.05 | 1.85 | 0.00 | 0 | 2 | 89.38% | -0.57 | 0.23 | -0.02 | 0.01 | -0.00 |
| XRPR20260618P00011000 | 11.00 | 0.20 | 3.00 | 0.00 | 0 | 2 | 67.18% | -0.84 | 0.18 | -0.01 | 0.00 | -0.00 |
| XRPR20260618P00012000 | 12.00 | 1.10 | 3.90 | 0.00 | 0 | 1 | 65.12% | -0.95 | 0.07 | -0.00 | 0.00 | -0.00 |
| XRPR20260618P00013000 | 13.00 | 2.00 | 5.00 | 0.00 | 0 | 0 | 83.86% | -0.95 | 0.05 | -0.00 | 0.00 | -0.00 |
| XRPR20260618P00014000 | 14.00 | 3.00 | 6.00 | 0.00 | 0 | 1 | 100.89% | -0.95 | 0.04 | -0.00 | 0.00 | -0.01 |
| XRPR20260618P00015000 | 15.00 | 4.00 | 6.90 | 0.00 | 0 | 0 | 380.68% | -0.58 | 0.05 | -0.10 | 0.01 | -0.00 |
| XRPR20260618P00016000 | 16.00 | 5.00 | 8.00 | 0.00 | 0 | 0 | 131.11% | -0.96 | 0.03 | -0.00 | 0.00 | -0.01 |
| XRPR20260618P00017000 | 17.00 | 6.00 | 9.00 | 0.00 | 0 | 0 | 144.71% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| XRPR20260618P00018000 | 18.00 | 7.00 | 10.00 | 0.00 | 0 | 0 | 157.49% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| XRPR20260618P00019000 | 19.00 | 8.00 | 11.00 | 0.00 | 0 | 0 | 169.55% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| XRPR20260618P00020000 | 20.00 | 9.00 | 12.00 | 0.00 | 0 | 0 | 180.99% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| XRPR20260618P00021000 | 21.00 | 10.00 | 13.00 | 0.00 | 0 | 0 | 191.86% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| XRPR20260618P00022000 | 22.00 | 11.00 | 14.00 | 0.00 | 0 | 0 | 202.22% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
