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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRPT20260618C00001000 | 1.00 | 0.00 | 0.95 | 0.00 | 0 | 18 | 277.70% | 0.77 | 0.03 | -0.16 | 0.01 | 0.00 |
| XRPT20260618C00002000 | 2.00 | 0.00 | 0.95 | 0.00 | 0 | 47 | 603.66% | 0.58 | 0.01 | -0.44 | 0.02 | 0.00 |
| XRPT20260618C00003000 | 3.00 | 0.00 | 1.65 | 0.00 | 0 | 503 | 733.58% | 0.54 | 0.01 | -0.54 | 0.02 | 0.00 |
| XRPT20260618C00004000 | 4.00 | 0.00 | 0.70 | 0.00 | 0 | 561 | 788.18% | 0.50 | 0.01 | -0.58 | 0.02 | 0.00 |
| XRPT20260618C00005000 | 5.00 | 0.00 | 0.25 | 0.13 | 1 | 598 | 587.15% | 0.25 | 0.01 | -0.33 | 0.01 | 0.00 |
| XRPT20260618C00006000 | 6.00 | 0.00 | 1.65 | 0.00 | 0 | 405 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 478 | 474.50% | 0.07 | 0.01 | -0.11 | 0.01 | 0.00 |
| XRPT20260618C00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 395 | 500.41% | 0.07 | 0.01 | -0.11 | 0.01 | 0.00 |
| XRPT20260618C00009000 | 9.00 | 0.00 | 1.65 | 0.00 | 0 | 44 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00010000 | 10.00 | 0.00 | 0.05 | 0.05 | 1 | 179 | 542.51% | 0.07 | 0.01 | -0.12 | 0.01 | 0.00 |
| XRPT20260618C00011000 | 11.00 | 0.00 | 1.65 | 0.00 | 0 | 27 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00012000 | 12.00 | 0.00 | 1.65 | 0.00 | 0 | 35 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00013000 | 13.00 | 0.00 | 1.65 | 0.00 | 0 | 11 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00014000 | 14.00 | 0.00 | 0.95 | 0.00 | 0 | 62 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00015000 | 15.00 | 0.00 | 0.40 | 0.00 | 0 | 256 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00016000 | 16.00 | 0.00 | 0.20 | 0.00 | 0 | 10 | 797.50% | 0.18 | 0.01 | -0.36 | 0.01 | 0.00 |
| XRPT20260618C00017000 | 17.00 | 0.00 | 1.65 | 0.00 | 0 | 38 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00018000 | 18.00 | 0.00 | 0.70 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00019000 | 19.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00020000 | 20.00 | 4.70 | 8.00 | 5.50 | 1 | 2 | 163.65% | 0.83 | 0.04 | -0.08 | 0.01 | 0.00 |
| XRPT20260618C00020000 | 20.00 | 0.00 | 1.65 | 0.00 | 0 | 225 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00021000 | 21.00 | 0.00 | 1.65 | 0.00 | 0 | 9 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00022000 | 22.00 | 0.00 | 1.55 | 0.00 | 0 | 58 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00023000 | 23.00 | 0.00 | 1.65 | 0.00 | 0 | 30 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00024000 | 24.00 | 0.00 | 1.10 | 0.00 | 0 | 348 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618C00025000 | 25.00 | 1.55 | 4.90 | 2.80 | 1 | 1 | 137.64% | 0.56 | 0.06 | -0.10 | 0.02 | 0.00 |
| XRPT20260618C00030000 | 30.00 | 0.00 | 1.40 | 1.22 | 142 | 69 | 127.06% | 0.27 | 0.06 | -0.07 | 0.02 | 0.00 |
| XRPT20260618C00035000 | 35.00 | 0.05 | 0.75 | 0.60 | 10 | 35 | 146.03% | 0.14 | 0.03 | -0.06 | 0.01 | 0.00 |
| XRPT20260618C00036000 | 36.00 | 0.15 | 1.55 | 0.40 | 1 | 12 | 182.65% | 0.19 | 0.03 | -0.09 | 0.01 | 0.00 |
| XRPT20260618C00037000 | 37.00 | 0.00 | 1.90 | 0.00 | 0 | 2 | 198.93% | 0.20 | 0.03 | -0.10 | 0.01 | 0.00 |
| XRPT20260618C00038000 | 38.00 | 0.20 | 1.20 | 0.40 | 6 | 23 | 186.14% | 0.16 | 0.03 | -0.08 | 0.01 | 0.00 |
| XRPT20260618C00039000 | 39.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 181.59% | 0.13 | 0.03 | -0.07 | 0.01 | 0.00 |
| XRPT20260618C00040000 | 40.00 | 0.00 | 0.80 | 0.00 | 0 | 71 | 180.49% | 0.12 | 0.02 | -0.06 | 0.01 | 0.00 |
| XRPT20260618C00041000 | 41.00 | 0.00 | 0.60 | 0.00 | 0 | 3 | 181.16% | 0.10 | 0.02 | -0.06 | 0.01 | 0.00 |
| XRPT20260618C00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 196.21% | 0.12 | 0.02 | -0.07 | 0.01 | 0.00 |
| XRPT20260618C00043000 | 43.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 205.17% | 0.12 | 0.02 | -0.07 | 0.01 | 0.00 |
| XRPT20260618C00044000 | 44.00 | 0.00 | 0.65 | 0.00 | 0 | 2 | 205.36% | 0.11 | 0.02 | -0.06 | 0.01 | 0.00 |
| XRPT20260618C00045000 | 45.00 | 0.00 | 2.00 | 0.00 | 0 | 42 | 227.86% | 0.13 | 0.02 | -0.08 | 0.01 | 0.00 |
| XRPT20260618C00046000 | 46.00 | 0.00 | 1.10 | 0.00 | 0 | 5 | 210.26% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| XRPT20260618C00047000 | 47.00 | 0.00 | 0.90 | 0.00 | 0 | 3 | 215.55% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| XRPT20260618C00048000 | 48.00 | 0.00 | 1.95 | 0.00 | 0 | 43 | 224.01% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| XRPT20260618C00049000 | 49.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 229.05% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| XRPT20260618C00050000 | 50.00 | 0.00 | 1.90 | 0.19 | 29 | 93 | 233.95% | 0.09 | 0.02 | -0.07 | 0.01 | 0.00 |
| XRPT20260618C00051000 | 51.00 | 0.00 | 1.90 | 0.00 | 0 | 3 | 238.72% | 0.09 | 0.01 | -0.07 | 0.01 | 0.00 |
| XRPT20260618C00052000 | 52.00 | 0.00 | 1.90 | 0.00 | 0 | 9 | 259.14% | 0.11 | 0.02 | -0.08 | 0.01 | 0.00 |
| XRPT20260618C00053000 | 53.00 | 0.00 | 1.90 | 0.00 | 0 | 9 | 247.90% | 0.09 | 0.01 | -0.07 | 0.01 | 0.00 |
| XRPT20260618C00054000 | 54.00 | 0.00 | 0.85 | 0.00 | 0 | 3 | 245.10% | 0.08 | 0.01 | -0.06 | 0.01 | 0.00 |
| XRPT20260618C00055000 | 55.00 | 0.00 | 1.90 | 0.00 | 0 | 10 | 241.41% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| XRPT20260618C00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 99 | 260.89% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| XRPT20260618C00065000 | 65.00 | 0.05 | 0.95 | 0.00 | 0 | 69 | 298.56% | 0.08 | 0.01 | -0.08 | 0.01 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRPT20260618P00001000 | 1.00 | 0.00 | 1.70 | 0.00 | 0 | 3 | 611.64% | -0.22 | 0.01 | -0.34 | 0.01 | -0.00 |
| XRPT20260618P00002000 | 2.00 | 0.00 | 2.25 | 0.00 | 0 | 83 | 519.22% | -0.50 | 0.02 | -0.38 | 0.02 | -0.01 |
| XRPT20260618P00003000 | 3.00 | 0.10 | 3.40 | 0.00 | 0 | 13 | 650.68% | -0.55 | 0.01 | -0.47 | 0.02 | -0.02 |
| XRPT20260618P00004000 | 4.00 | 1.10 | 4.40 | 0.00 | 0 | 77 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00005000 | 5.00 | 2.05 | 5.40 | 0.00 | 0 | 84 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00006000 | 6.00 | 3.10 | 6.40 | 0.00 | 0 | 31 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00007000 | 7.00 | 4.10 | 7.40 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00008000 | 8.00 | 5.10 | 8.40 | 0.00 | 0 | 5 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00009000 | 9.00 | 6.10 | 9.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00010000 | 10.00 | 7.10 | 10.40 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00011000 | 11.00 | 8.10 | 11.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00012000 | 12.00 | 9.50 | 11.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00013000 | 13.00 | 10.10 | 13.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00014000 | 14.00 | 11.10 | 14.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00015000 | 15.00 | 12.10 | 15.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00016000 | 16.00 | 13.10 | 16.50 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00017000 | 17.00 | 14.10 | 17.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00018000 | 18.00 | 15.10 | 18.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00019000 | 19.00 | 16.10 | 19.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00020000 | 20.00 | 0.05 | 1.25 | 0.68 | 2 | 28 | 158.59% | -0.19 | 0.04 | -0.08 | 0.01 | -0.00 |
| XRPT20260618P00020000 | 20.00 | 17.10 | 20.10 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00021000 | 21.00 | 18.30 | 21.10 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00022000 | 22.00 | 19.10 | 22.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00023000 | 23.00 | 20.10 | 23.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00024000 | 24.00 | 21.10 | 24.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| XRPT20260618P00025000 | 25.00 | 1.30 | 4.90 | 2.69 | 56 | 26 | 165.20% | -0.45 | 0.05 | -0.12 | 0.02 | -0.00 |
| XRPT20260618P00030000 | 30.00 | 4.50 | 8.00 | 6.00 | 21 | 25 | 182.52% | -0.66 | 0.05 | -0.13 | 0.02 | -0.01 |
| XRPT20260618P00035000 | 35.00 | 8.70 | 12.20 | 0.00 | 0 | 43 | 201.07% | -0.78 | 0.04 | -0.12 | 0.01 | -0.01 |
| XRPT20260618P00036000 | 36.00 | 9.60 | 13.10 | 0.00 | 0 | 7 | 195.09% | -0.82 | 0.03 | -0.10 | 0.01 | -0.01 |
| XRPT20260618P00037000 | 37.00 | 10.50 | 14.10 | 0.00 | 0 | 20 | 211.66% | -0.81 | 0.03 | -0.11 | 0.01 | -0.01 |
| XRPT20260618P00038000 | 38.00 | 11.50 | 15.00 | 0.00 | 0 | 31 | 203.34% | -0.84 | 0.03 | -0.10 | 0.01 | -0.01 |
| XRPT20260618P00039000 | 39.00 | 12.50 | 15.90 | 0.00 | 0 | 6 | 196.51% | -0.88 | 0.03 | -0.09 | 0.01 | -0.01 |
| XRPT20260618P00040000 | 40.00 | 13.40 | 16.90 | 0.00 | 0 | 19 | 231.69% | -0.83 | 0.03 | -0.12 | 0.01 | -0.01 |
| XRPT20260618P00041000 | 41.00 | 14.40 | 17.90 | 0.00 | 0 | 35 | 215.99% | -0.87 | 0.03 | -0.10 | 0.01 | -0.01 |
| XRPT20260618P00042000 | 42.00 | 15.20 | 18.80 | 0.00 | 0 | 0 | 227.87% | -0.87 | 0.03 | -0.10 | 0.01 | -0.01 |
| XRPT20260618P00043000 | 43.00 | 16.30 | 19.80 | 0.00 | 0 | 1 | 234.51% | -0.87 | 0.02 | -0.10 | 0.01 | -0.01 |
| XRPT20260618P00044000 | 44.00 | 17.30 | 20.80 | 18.80 | 1 | 1 | 235.68% | -0.88 | 0.02 | -0.10 | 0.01 | -0.01 |
| XRPT20260618P00045000 | 45.00 | 19.10 | 21.60 | 0.00 | 0 | 3 | 230.18% | -0.90 | 0.02 | -0.09 | 0.01 | -0.01 |
| XRPT20260618P00046000 | 46.00 | 20.10 | 22.80 | 0.00 | 0 | 1 | 235.99% | -0.91 | 0.02 | -0.09 | 0.01 | -0.01 |
| XRPT20260618P00047000 | 47.00 | 20.20 | 23.80 | 0.00 | 0 | 0 | 241.63% | -0.91 | 0.02 | -0.09 | 0.01 | -0.01 |
| XRPT20260618P00048000 | 48.00 | 21.20 | 24.80 | 0.00 | 0 | 0 | 253.36% | -0.90 | 0.02 | -0.10 | 0.01 | -0.01 |
| XRPT20260618P00049000 | 49.00 | 22.20 | 25.80 | 0.00 | 0 | 0 | 258.76% | -0.90 | 0.02 | -0.10 | 0.01 | -0.01 |
| XRPT20260618P00050000 | 50.00 | 23.20 | 26.80 | 0.00 | 0 | 6 | 264.00% | -0.90 | 0.02 | -0.10 | 0.01 | -0.01 |
| XRPT20260618P00051000 | 51.00 | 24.20 | 27.70 | 0.00 | 0 | 1 | 286.11% | -0.88 | 0.02 | -0.12 | 0.01 | -0.01 |
| XRPT20260618P00052000 | 52.00 | 25.20 | 28.70 | 0.00 | 0 | 0 | 260.40% | -0.92 | 0.02 | -0.09 | 0.01 | -0.01 |
| XRPT20260618P00053000 | 53.00 | 26.10 | 29.50 | 0.00 | 0 | 0 | 290.80% | -0.89 | 0.02 | -0.11 | 0.01 | -0.01 |
| XRPT20260618P00054000 | 54.00 | 28.00 | 30.50 | 0.00 | 0 | 0 | 289.85% | -0.90 | 0.02 | -0.11 | 0.01 | -0.01 |
| XRPT20260618P00055000 | 55.00 | 28.20 | 31.50 | 0.00 | 0 | 0 | 300.35% | -0.89 | 0.02 | -0.12 | 0.01 | -0.01 |
| XRPT20260618P00060000 | 60.00 | 33.00 | 36.70 | 0.00 | 0 | 0 | 309.87% | -0.91 | 0.01 | -0.11 | 0.01 | -0.01 |
| XRPT20260618P00065000 | 65.00 | 38.10 | 41.70 | 0.00 | 0 | 0 | 294.33% | -0.96 | 0.01 | -0.07 | 0.00 | -0.01 |
