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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AEO20260612C00005000 | 5.00 | 10.20 | 12.05 | 11.45 | 2 | 251 | 588.26% | 0.96 | 0.01 | -0.07 | 0.00 | 0.00 |
| AEO20260612C00008000 | 8.00 | 7.65 | 10.50 | 0.00 | 0 | 32 | 448.35% | 0.92 | 0.01 | -0.10 | 0.00 | 0.00 |
| AEO20260612C00009000 | 9.00 | 6.80 | 7.95 | 7.45 | 7 | 12 | 355.81% | 0.92 | 0.02 | -0.08 | 0.00 | 0.00 |
| AEO20260612C00010000 | 10.00 | 6.35 | 7.00 | 6.63 | 4 | 11 | 220.31% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| AEO20260612C00011000 | 11.00 | 5.30 | 5.85 | 0.00 | 0 | 6 | 120.20% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| AEO20260612C00012000 | 12.00 | 4.35 | 4.85 | 4.59 | 2 | 2 | 119.10% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| AEO20260612C00012500 | 12.50 | 3.70 | 4.30 | 0.00 | 0 | 6 | 168.63% | 0.89 | 0.04 | -0.05 | 0.00 | 0.00 |
| AEO20260612C00013000 | 13.00 | 3.35 | 3.85 | 3.62 | 1 | 4 | 93.12% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| AEO20260612C00013500 | 13.50 | 2.75 | 3.25 | 3.07 | 2 | 3 | 112.51% | 0.90 | 0.06 | -0.03 | 0.00 | 0.00 |
| AEO20260612C00014000 | 14.00 | 2.00 | 3.20 | 0.00 | 0 | 0 | 68.49% | 0.96 | 0.06 | -0.01 | 0.00 | 0.00 |
| AEO20260612C00014500 | 14.50 | 1.64 | 2.48 | 0.00 | 0 | 57 | 108.01% | 0.82 | 0.10 | -0.04 | 0.01 | 0.00 |
| AEO20260612C00015000 | 15.00 | 1.41 | 1.96 | 1.60 | 33 | 174 | 64.36% | 0.86 | 0.14 | -0.02 | 0.01 | 0.00 |
| AEO20260612C00015500 | 15.50 | 1.07 | 1.40 | 1.21 | 61 | 185 | 56.88% | 0.80 | 0.20 | -0.02 | 0.01 | 0.00 |
| AEO20260612C00016000 | 16.00 | 0.90 | 1.04 | 0.85 | 27 | 249 | 54.63% | 0.68 | 0.26 | -0.03 | 0.01 | 0.00 |
| AEO20260612C00016500 | 16.50 | 0.58 | 0.66 | 0.56 | 53 | 658 | 56.62% | 0.54 | 0.28 | -0.04 | 0.01 | 0.00 |
| AEO20260612C00017000 | 17.00 | 0.35 | 0.42 | 0.40 | 57 | 122 | 55.72% | 0.40 | 0.28 | -0.03 | 0.01 | 0.00 |
| AEO20260612C00017500 | 17.50 | 0.20 | 0.24 | 0.21 | 4 | 110 | 55.11% | 0.27 | 0.24 | -0.03 | 0.01 | 0.00 |
| AEO20260612C00018000 | 18.00 | 0.07 | 0.16 | 0.12 | 13 | 171 | 55.14% | 0.17 | 0.18 | -0.02 | 0.01 | 0.00 |
| AEO20260612C00018500 | 18.50 | 0.02 | 0.10 | 0.07 | 1 | 61 | 55.43% | 0.10 | 0.13 | -0.01 | 0.00 | 0.00 |
| AEO20260612C00019000 | 19.00 | 0.01 | 0.11 | 0.07 | 1 | 50 | 60.84% | 0.07 | 0.09 | -0.01 | 0.00 | 0.00 |
| AEO20260612C00019500 | 19.50 | 0.01 | 0.20 | 0.00 | 0 | 15 | 66.02% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| AEO20260612C00020000 | 20.00 | 0.00 | 0.13 | 0.00 | 0 | 32 | 89.53% | 0.09 | 0.07 | -0.02 | 0.00 | 0.00 |
| AEO20260612C00020500 | 20.50 | 0.00 | 0.70 | 0.00 | 0 | 4 | 150.12% | 0.20 | 0.08 | -0.06 | 0.01 | 0.00 |
| AEO20260612C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 161.04% | 0.19 | 0.07 | -0.07 | 0.01 | 0.00 |
| AEO20260612C00021500 | 21.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 170.77% | 0.19 | 0.06 | -0.07 | 0.01 | 0.00 |
| AEO20260612C00022000 | 22.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 159.01% | 0.14 | 0.06 | -0.05 | 0.01 | 0.00 |
| AEO20260612C00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 189.02% | 0.17 | 0.05 | -0.07 | 0.01 | 0.00 |
| AEO20260612C00023000 | 23.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 197.60% | 0.17 | 0.05 | -0.07 | 0.01 | 0.00 |
| AEO20260612C00024000 | 24.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 213.86% | 0.16 | 0.05 | -0.08 | 0.01 | 0.00 |
| AEO20260612C00025000 | 25.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 229.04% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| AEO20260612C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 243.30% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| AEO20260612C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 256.73% | 0.14 | 0.04 | -0.08 | 0.01 | 0.00 |
| AEO20260612C00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 292.97% | 0.13 | 0.03 | -0.09 | 0.01 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AEO20260612P00005000 | 5.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 330.37% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AEO20260612P00008000 | 8.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 260.67% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| AEO20260612P00009000 | 9.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 222.80% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| AEO20260612P00010000 | 10.00 | 0.00 | 0.24 | 0.04 | 1 | 1 | 162.69% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| AEO20260612P00011000 | 11.00 | 0.00 | 0.26 | 0.00 | 0 | 7 | 199.62% | -0.06 | 0.03 | -0.04 | 0.00 | -0.00 |
| AEO20260612P00012000 | 12.00 | 0.00 | 0.71 | 0.00 | 0 | 4 | 217.51% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| AEO20260612P00012500 | 12.50 | 0.00 | 0.37 | 0.00 | 0 | 0 | 161.21% | -0.10 | 0.04 | -0.04 | 0.00 | -0.00 |
| AEO20260612P00013000 | 13.00 | 0.01 | 0.04 | 0.01 | 9 | 26 | 89.15% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| AEO20260612P00013500 | 13.50 | 0.00 | 0.40 | 0.00 | 0 | 10 | 127.63% | -0.12 | 0.06 | -0.04 | 0.00 | -0.00 |
| AEO20260612P00014000 | 14.00 | 0.02 | 0.07 | 0.04 | 3 | 221 | 79.11% | -0.07 | 0.07 | -0.02 | 0.00 | -0.00 |
| AEO20260612P00014500 | 14.50 | 0.03 | 0.07 | 0.05 | 21 | 201 | 63.14% | -0.07 | 0.09 | -0.01 | 0.00 | -0.00 |
| AEO20260612P00015000 | 15.00 | 0.05 | 0.10 | 0.19 | 54 | 376 | 57.44% | -0.11 | 0.14 | -0.02 | 0.00 | -0.00 |
| AEO20260612P00015500 | 15.50 | 0.14 | 0.16 | 0.19 | 25 | 638 | 56.21% | -0.20 | 0.20 | -0.02 | 0.01 | -0.00 |
| AEO20260612P00016000 | 16.00 | 0.25 | 0.29 | 0.33 | 15 | 124 | 54.15% | -0.32 | 0.27 | -0.03 | 0.01 | -0.00 |
| AEO20260612P00016500 | 16.50 | 0.43 | 0.48 | 0.53 | 10 | 557 | 52.63% | -0.46 | 0.31 | -0.03 | 0.01 | -0.00 |
| AEO20260612P00017000 | 17.00 | 0.69 | 0.89 | 0.88 | 12 | 218 | 52.14% | -0.61 | 0.30 | -0.03 | 0.01 | -0.00 |
| AEO20260612P00017500 | 17.50 | 1.00 | 1.70 | 0.00 | 0 | 39 | 79.62% | -0.66 | 0.19 | -0.05 | 0.01 | -0.00 |
| AEO20260612P00018000 | 18.00 | 1.21 | 2.10 | 0.00 | 0 | 3 | 71.34% | -0.77 | 0.17 | -0.03 | 0.01 | -0.00 |
| AEO20260612P00018500 | 18.50 | 1.78 | 2.50 | 0.00 | 0 | 10 | 82.06% | -0.80 | 0.14 | -0.04 | 0.01 | -0.00 |
| AEO20260612P00019000 | 19.00 | 2.33 | 2.92 | 2.60 | 5 | 7 | 92.27% | -0.82 | 0.11 | -0.04 | 0.01 | -0.00 |
| AEO20260612P00019500 | 19.50 | 2.65 | 3.75 | 0.00 | 0 | 22 | 114.23% | -0.81 | 0.10 | -0.05 | 0.01 | -0.00 |
| AEO20260612P00020000 | 20.00 | 3.20 | 3.70 | 3.55 | 2 | 2 | 78.17% | -0.94 | 0.06 | -0.01 | 0.00 | -0.00 |
| AEO20260612P00020500 | 20.50 | 3.65 | 4.65 | 0.00 | 0 | 6 | 143.14% | -0.81 | 0.08 | -0.06 | 0.01 | -0.00 |
| AEO20260612P00021000 | 21.00 | 4.25 | 4.75 | 4.48 | 1 | 11 | 115.88% | -0.90 | 0.06 | -0.03 | 0.00 | -0.00 |
| AEO20260612P00021500 | 21.50 | 4.60 | 5.65 | 0.00 | 0 | 0 | 140.57% | -0.87 | 0.06 | -0.04 | 0.01 | -0.00 |
| AEO20260612P00022000 | 22.00 | 4.80 | 6.35 | 0.00 | 0 | 0 | 158.76% | -0.86 | 0.06 | -0.05 | 0.01 | -0.00 |
| AEO20260612P00022500 | 22.50 | 5.40 | 6.85 | 0.00 | 0 | 0 | 176.32% | -0.85 | 0.05 | -0.06 | 0.01 | -0.00 |
| AEO20260612P00023000 | 23.00 | 6.15 | 6.90 | 0.00 | 0 | 4 | 165.19% | -0.89 | 0.05 | -0.05 | 0.00 | -0.00 |
| AEO20260612P00024000 | 24.00 | 6.85 | 8.25 | 0.00 | 0 | 7 | 161.34% | -0.92 | 0.04 | -0.03 | 0.00 | -0.00 |
| AEO20260612P00025000 | 25.00 | 8.05 | 9.45 | 0.00 | 0 | 0 | 220.12% | -0.86 | 0.04 | -0.07 | 0.01 | -0.00 |
| AEO20260612P00026000 | 26.00 | 8.85 | 10.35 | 0.00 | 0 | 0 | 201.20% | -0.91 | 0.03 | -0.05 | 0.00 | -0.00 |
| AEO20260612P00027000 | 27.00 | 9.95 | 11.25 | 0.00 | 0 | 2 | 213.50% | -0.92 | 0.03 | -0.05 | 0.00 | -0.00 |
| AEO20260612P00030000 | 30.00 | 12.60 | 14.65 | 0.00 | 0 | 1 | 253.89% | -0.92 | 0.02 | -0.06 | 0.00 | -0.00 |
