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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACI20260612C00006000 | 6.00 | 9.20 | 10.70 | 0.00 | 0 | 2 | 331.89% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| ACI20260612C00007000 | 7.00 | 8.10 | 9.60 | 0.00 | 0 | 1 | 555.78% | 0.93 | 0.01 | -0.12 | 0.00 | 0.00 |
| ACI20260612C00008000 | 8.00 | 7.10 | 8.60 | 0.00 | 0 | 0 | 481.25% | 0.91 | 0.01 | -0.12 | 0.00 | 0.00 |
| ACI20260612C00009000 | 9.00 | 6.10 | 7.60 | 0.00 | 0 | 0 | 416.13% | 0.90 | 0.02 | -0.11 | 0.00 | 0.00 |
| ACI20260612C00010000 | 10.00 | 5.20 | 6.70 | 0.00 | 0 | 0 | 168.18% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ACI20260612C00011000 | 11.00 | 4.30 | 5.50 | 0.00 | 0 | 0 | 286.23% | 0.86 | 0.03 | -0.09 | 0.01 | 0.00 |
| ACI20260612C00011500 | 11.50 | 3.80 | 5.00 | 0.00 | 0 | 0 | 262.21% | 0.85 | 0.04 | -0.09 | 0.01 | 0.00 |
| ACI20260612C00012000 | 12.00 | 3.30 | 4.50 | 0.00 | 0 | 0 | 238.94% | 0.84 | 0.04 | -0.09 | 0.01 | 0.00 |
| ACI20260612C00012500 | 12.50 | 2.80 | 4.00 | 0.00 | 0 | 0 | 216.31% | 0.82 | 0.05 | -0.08 | 0.01 | 0.00 |
| ACI20260612C00013000 | 13.00 | 2.30 | 3.50 | 0.00 | 0 | 0 | 194.15% | 0.80 | 0.06 | -0.08 | 0.01 | 0.00 |
| ACI20260612C00013500 | 13.50 | 2.00 | 3.20 | 0.00 | 0 | 0 | 107.96% | 0.87 | 0.09 | -0.03 | 0.01 | 0.00 |
| ACI20260612C00014000 | 14.00 | 1.50 | 2.45 | 0.00 | 0 | 0 | 64.42% | 0.92 | 0.10 | -0.01 | 0.00 | 0.00 |
| ACI20260612C00014500 | 14.50 | 1.05 | 1.95 | 0.00 | 0 | 0 | 56.20% | 0.88 | 0.16 | -0.02 | 0.00 | 0.00 |
| ACI20260612C00015000 | 15.00 | 0.65 | 1.45 | 0.00 | 0 | 12 | 63.46% | 0.75 | 0.21 | -0.03 | 0.01 | 0.00 |
| ACI20260612C00015500 | 15.50 | 0.25 | 0.80 | 0.73 | 23 | 64 | 40.95% | 0.68 | 0.37 | -0.02 | 0.01 | 0.00 |
| ACI20260612C00016000 | 16.00 | 0.15 | 0.30 | 0.38 | 1 | 134 | 27.97% | 0.46 | 0.60 | -0.02 | 0.01 | 0.00 |
| ACI20260612C00016500 | 16.50 | 0.00 | 0.15 | 0.20 | 8 | 73 | 32.05% | 0.24 | 0.41 | -0.01 | 0.01 | 0.00 |
| ACI20260612C00017000 | 17.00 | 0.00 | 0.20 | 0.05 | 11 | 25 | 46.01% | 0.18 | 0.24 | -0.02 | 0.01 | 0.00 |
| ACI20260612C00017500 | 17.50 | 0.00 | 0.30 | 0.00 | 0 | 8 | 66.92% | 0.19 | 0.17 | -0.03 | 0.01 | 0.00 |
| ACI20260612C00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 1,007 | 49.91% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| ACI20260612C00018500 | 18.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 58.54% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| ACI20260612C00019000 | 19.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 66.72% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| ACI20260612C00019500 | 19.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 148.84% | 0.21 | 0.08 | -0.06 | 0.01 | 0.00 |
| ACI20260612C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 159.71% | 0.20 | 0.07 | -0.07 | 0.01 | 0.00 |
| ACI20260612C00020500 | 20.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 170.06% | 0.19 | 0.07 | -0.07 | 0.01 | 0.00 |
| ACI20260612C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 179.94% | 0.19 | 0.06 | -0.07 | 0.01 | 0.00 |
| ACI20260612C00021500 | 21.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 189.39% | 0.18 | 0.06 | -0.07 | 0.01 | 0.00 |
| ACI20260612C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 198.46% | 0.17 | 0.05 | -0.07 | 0.01 | 0.00 |
| ACI20260612C00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 207.18% | 0.17 | 0.05 | -0.07 | 0.01 | 0.00 |
| ACI20260612C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 215.57% | 0.16 | 0.05 | -0.08 | 0.01 | 0.00 |
| ACI20260612C00023500 | 23.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 223.67% | 0.16 | 0.05 | -0.08 | 0.01 | 0.00 |
| ACI20260612C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 231.50% | 0.16 | 0.04 | -0.08 | 0.01 | 0.00 |
| ACI20260612C00024500 | 24.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 239.08% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| ACI20260612C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 246.42% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| ACI20260612C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 260.44% | 0.14 | 0.04 | -0.08 | 0.01 | 0.00 |
| ACI20260612C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 273.68% | 0.14 | 0.03 | -0.09 | 0.01 | 0.00 |
| ACI20260612C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 286.21% | 0.13 | 0.03 | -0.09 | 0.01 | 0.00 |
| ACI20260612C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 298.12% | 0.13 | 0.03 | -0.09 | 0.00 | 0.00 |
| ACI20260612C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 309.46% | 0.13 | 0.03 | -0.09 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACI20260612P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 530.19% | -0.05 | 0.01 | -0.08 | 0.00 | -0.00 |
| ACI20260612P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 456.71% | -0.06 | 0.01 | -0.08 | 0.00 | -0.00 |
| ACI20260612P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 393.73% | -0.07 | 0.01 | -0.08 | 0.00 | -0.00 |
| ACI20260612P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 338.35% | -0.08 | 0.02 | -0.08 | 0.00 | -0.00 |
| ACI20260612P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 288.62% | -0.10 | 0.03 | -0.07 | 0.00 | -0.00 |
| ACI20260612P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 243.11% | -0.12 | 0.03 | -0.07 | 0.00 | -0.00 |
| ACI20260612P00011500 | 11.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 221.59% | -0.13 | 0.04 | -0.07 | 0.00 | -0.00 |
| ACI20260612P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 200.73% | -0.14 | 0.05 | -0.06 | 0.01 | -0.00 |
| ACI20260612P00012500 | 12.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 180.41% | -0.15 | 0.06 | -0.06 | 0.01 | -0.00 |
| ACI20260612P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 77.04% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| ACI20260612P00013500 | 13.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 64.90% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| ACI20260612P00014000 | 14.00 | 0.00 | 0.95 | 0.00 | 0 | 15 | 135.53% | -0.23 | 0.10 | -0.06 | 0.01 | -0.00 |
| ACI20260612P00014500 | 14.50 | 0.00 | 0.75 | 0.00 | 0 | 14 | 101.56% | -0.25 | 0.13 | -0.05 | 0.01 | -0.00 |
| ACI20260612P00015000 | 15.00 | 0.00 | 0.35 | 0.00 | 0 | 207 | 39.61% | -0.15 | 0.26 | -0.01 | 0.01 | -0.00 |
| ACI20260612P00015500 | 15.50 | 0.05 | 0.25 | 0.14 | 4 | 102 | 33.61% | -0.30 | 0.45 | -0.02 | 0.01 | -0.00 |
| ACI20260612P00016000 | 16.00 | 0.10 | 0.65 | 0.00 | 0 | 296 | 34.11% | -0.55 | 0.53 | -0.02 | 0.01 | -0.00 |
| ACI20260612P00016500 | 16.50 | 0.45 | 1.10 | 0.00 | 0 | 21 | 41.57% | -0.74 | 0.39 | -0.02 | 0.01 | -0.00 |
| ACI20260612P00017000 | 17.00 | 0.80 | 1.55 | 0.00 | 0 | 10 | 92.02% | -0.67 | 0.17 | -0.05 | 0.01 | -0.00 |
| ACI20260612P00017500 | 17.50 | 1.25 | 2.00 | 0.00 | 0 | 0 | 101.62% | -0.72 | 0.15 | -0.05 | 0.01 | -0.00 |
| ACI20260612P00018000 | 18.00 | 1.55 | 2.50 | 0.00 | 0 | 0 | 115.79% | -0.74 | 0.12 | -0.06 | 0.01 | -0.00 |
| ACI20260612P00018500 | 18.50 | 2.00 | 3.20 | 0.00 | 0 | 0 | 155.00% | -0.71 | 0.10 | -0.08 | 0.01 | -0.00 |
| ACI20260612P00019000 | 19.00 | 2.50 | 3.70 | 0.00 | 0 | 0 | 168.11% | -0.73 | 0.09 | -0.08 | 0.01 | -0.00 |
| ACI20260612P00019500 | 19.50 | 3.00 | 4.20 | 0.00 | 0 | 0 | 180.44% | -0.74 | 0.08 | -0.09 | 0.01 | -0.00 |
| ACI20260612P00020000 | 20.00 | 3.50 | 4.70 | 0.00 | 0 | 0 | 192.11% | -0.75 | 0.07 | -0.09 | 0.01 | -0.00 |
| ACI20260612P00020500 | 20.50 | 4.00 | 5.20 | 0.00 | 0 | 0 | 203.22% | -0.76 | 0.07 | -0.10 | 0.01 | -0.00 |
| ACI20260612P00021000 | 21.00 | 4.50 | 5.70 | 0.00 | 0 | 0 | 213.81% | -0.77 | 0.06 | -0.10 | 0.01 | -0.00 |
| ACI20260612P00021500 | 21.50 | 5.00 | 6.30 | 0.00 | 0 | 0 | 237.77% | -0.75 | 0.06 | -0.11 | 0.01 | -0.00 |
| ACI20260612P00022000 | 22.00 | 5.40 | 6.90 | 0.00 | 0 | 0 | 261.14% | -0.74 | 0.05 | -0.13 | 0.01 | -0.00 |
| ACI20260612P00022500 | 22.50 | 5.90 | 7.40 | 0.00 | 0 | 0 | 270.85% | -0.75 | 0.05 | -0.13 | 0.01 | -0.00 |
| ACI20260612P00023000 | 23.00 | 6.40 | 7.90 | 0.00 | 0 | 0 | 280.21% | -0.75 | 0.05 | -0.13 | 0.01 | -0.00 |
| ACI20260612P00023500 | 23.50 | 6.90 | 8.40 | 0.00 | 0 | 0 | 289.22% | -0.76 | 0.05 | -0.13 | 0.01 | -0.00 |
| ACI20260612P00024000 | 24.00 | 7.40 | 8.90 | 0.00 | 0 | 0 | 297.92% | -0.76 | 0.04 | -0.14 | 0.01 | -0.00 |
| ACI20260612P00024500 | 24.50 | 7.90 | 9.40 | 0.00 | 0 | 0 | 306.32% | -0.77 | 0.04 | -0.14 | 0.01 | -0.00 |
| ACI20260612P00025000 | 25.00 | 8.40 | 9.90 | 0.00 | 0 | 0 | 314.46% | -0.77 | 0.04 | -0.14 | 0.01 | -0.00 |
| ACI20260612P00026000 | 26.00 | 9.40 | 10.90 | 0.00 | 0 | 0 | 330.00% | -0.78 | 0.04 | -0.14 | 0.01 | -0.00 |
| ACI20260612P00027000 | 27.00 | 10.00 | 12.10 | 0.00 | 0 | 0 | 372.63% | -0.75 | 0.04 | -0.17 | 0.01 | -0.00 |
| ACI20260612P00028000 | 28.00 | 10.90 | 13.30 | 0.00 | 0 | 0 | 413.42% | -0.73 | 0.03 | -0.20 | 0.01 | -0.00 |
| ACI20260612P00029000 | 29.00 | 11.90 | 14.30 | 0.00 | 0 | 0 | 427.19% | -0.74 | 0.03 | -0.21 | 0.01 | -0.00 |
| ACI20260612P00030000 | 30.00 | 12.90 | 15.30 | 0.00 | 0 | 0 | 440.29% | -0.74 | 0.03 | -0.21 | 0.01 | -0.00 |
