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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AES20260612P00005000 | 5.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 578.11% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| AES20260612P00007000 | 7.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 418.26% | -0.07 | 0.01 | -0.07 | 0.00 | -0.00 |
| AES20260612P00008000 | 8.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 355.80% | -0.08 | 0.02 | -0.07 | 0.00 | -0.00 |
| AES20260612P00009000 | 9.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 300.62% | -0.09 | 0.03 | -0.07 | 0.00 | -0.00 |
| AES20260612P00009500 | 9.50 | 0.00 | 0.68 | 0.00 | 0 | 0 | 275.13% | -0.10 | 0.03 | -0.07 | 0.00 | -0.00 |
| AES20260612P00010000 | 10.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 250.78% | -0.11 | 0.03 | -0.06 | 0.00 | -0.00 |
| AES20260612P00010500 | 10.50 | 0.00 | 0.68 | 0.00 | 0 | 0 | 227.38% | -0.12 | 0.04 | -0.06 | 0.00 | -0.00 |
| AES20260612P00011000 | 11.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 204.80% | -0.13 | 0.05 | -0.06 | 0.00 | -0.00 |
| AES20260612P00011500 | 11.50 | 0.00 | 0.68 | 0.00 | 0 | 0 | 182.88% | -0.15 | 0.06 | -0.06 | 0.00 | -0.00 |
| AES20260612P00012000 | 12.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 161.46% | -0.16 | 0.07 | -0.05 | 0.01 | -0.00 |
| AES20260612P00012500 | 12.50 | 0.00 | 0.68 | 0.00 | 0 | 0 | 140.37% | -0.18 | 0.09 | -0.05 | 0.01 | -0.00 |
| AES20260612P00013000 | 13.00 | 0.00 | 0.69 | 0.00 | 0 | 0 | 120.19% | -0.21 | 0.11 | -0.05 | 0.01 | -0.00 |
| AES20260612P00013500 | 13.50 | 0.00 | 0.72 | 0.00 | 0 | 0 | 101.14% | -0.25 | 0.14 | -0.04 | 0.01 | -0.00 |
| AES20260612P00014000 | 14.00 | 0.00 | 0.08 | 0.00 | 0 | 1 | 30.74% | -0.12 | 0.30 | -0.01 | 0.00 | -0.00 |
| AES20260612P00014500 | 14.50 | 0.00 | 0.04 | 0.03 | 11 | 59 | 11.60% | -0.15 | 0.95 | -0.00 | 0.01 | -0.00 |
| AES20260612P00015000 | 15.00 | 0.04 | 0.40 | 0.27 | 1 | 2,001 | 29.35% | -0.65 | 0.60 | -0.02 | 0.01 | -0.00 |
| AES20260612P00015500 | 15.50 | 0.44 | 1.74 | 0.00 | 0 | 0 | 72.78% | -0.66 | 0.23 | -0.04 | 0.01 | -0.00 |
| AES20260612P00016000 | 16.00 | 0.94 | 2.24 | 0.00 | 0 | 0 | 90.47% | -0.71 | 0.18 | -0.04 | 0.01 | -0.00 |
| AES20260612P00016500 | 16.50 | 1.44 | 2.74 | 0.00 | 0 | 0 | 106.27% | -0.74 | 0.14 | -0.05 | 0.01 | -0.00 |
| AES20260612P00017000 | 17.00 | 1.94 | 3.25 | 0.00 | 0 | 0 | 121.45% | -0.76 | 0.12 | -0.05 | 0.01 | -0.00 |
| AES20260612P00017500 | 17.50 | 2.20 | 3.75 | 0.00 | 0 | 0 | 115.30% | -0.82 | 0.11 | -0.04 | 0.01 | -0.00 |
| AES20260612P00018000 | 18.00 | 2.70 | 4.25 | 0.00 | 0 | 0 | 127.05% | -0.83 | 0.09 | -0.04 | 0.01 | -0.00 |
| AES20260612P00018500 | 18.50 | 3.20 | 4.75 | 0.00 | 0 | 0 | 138.14% | -0.84 | 0.08 | -0.05 | 0.01 | -0.00 |
| AES20260612P00019000 | 19.00 | 3.70 | 5.25 | 0.00 | 0 | 0 | 148.66% | -0.85 | 0.07 | -0.05 | 0.00 | -0.00 |
| AES20260612P00019500 | 19.50 | 4.20 | 5.75 | 0.00 | 0 | 0 | 158.68% | -0.86 | 0.07 | -0.05 | 0.00 | -0.00 |
| AES20260612P00020000 | 20.00 | 4.70 | 6.25 | 0.00 | 0 | 0 | 168.25% | -0.86 | 0.06 | -0.05 | 0.00 | -0.00 |
| AES20260612P00021000 | 21.00 | 5.55 | 7.25 | 0.00 | 0 | 0 | 167.87% | -0.90 | 0.05 | -0.04 | 0.00 | -0.00 |
| AES20260612P00022000 | 22.00 | 6.55 | 8.25 | 0.00 | 0 | 0 | 183.63% | -0.91 | 0.04 | -0.04 | 0.00 | -0.00 |
| AES20260612P00023000 | 23.00 | 7.55 | 9.25 | 0.00 | 0 | 0 | 198.35% | -0.92 | 0.04 | -0.04 | 0.00 | -0.00 |
| AES20260612P00024000 | 24.00 | 8.55 | 10.25 | 0.00 | 0 | 0 | 212.16% | -0.92 | 0.03 | -0.04 | 0.00 | -0.00 |
| AES20260612P00025000 | 25.00 | 9.55 | 11.25 | 0.00 | 0 | 0 | 225.19% | -0.92 | 0.03 | -0.04 | 0.00 | -0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AES20260612C00005000 | 5.00 | 8.95 | 10.45 | 0.00 | 0 | 2 | 727.23% | 0.94 | 0.01 | -0.12 | 0.00 | 0.00 |
| AES20260612C00007000 | 7.00 | 7.00 | 8.70 | 0.00 | 0 | 1 | 543.63% | 0.91 | 0.01 | -0.12 | 0.00 | 0.00 |
| AES20260612C00008000 | 8.00 | 6.00 | 7.70 | 0.00 | 0 | 1 | 466.07% | 0.89 | 0.02 | -0.12 | 0.00 | 0.00 |
| AES20260612C00009000 | 9.00 | 5.00 | 6.50 | 0.00 | 0 | 4 | 398.09% | 0.87 | 0.02 | -0.11 | 0.00 | 0.00 |
| AES20260612C00009500 | 9.50 | 4.65 | 6.20 | 0.00 | 0 | 0 | 224.71% | 0.93 | 0.03 | -0.04 | 0.00 | 0.00 |
| AES20260612C00010000 | 10.00 | 4.15 | 5.70 | 0.00 | 0 | 0 | 203.51% | 0.93 | 0.03 | -0.04 | 0.00 | 0.00 |
| AES20260612C00010500 | 10.50 | 3.65 | 4.85 | 0.00 | 0 | 1 | 280.28% | 0.85 | 0.04 | -0.09 | 0.01 | 0.00 |
| AES20260612C00011000 | 11.00 | 3.15 | 4.70 | 0.00 | 0 | 0 | 163.53% | 0.91 | 0.05 | -0.04 | 0.00 | 0.00 |
| AES20260612C00011500 | 11.50 | 2.65 | 3.85 | 0.00 | 0 | 7 | 229.31% | 0.82 | 0.05 | -0.08 | 0.01 | 0.00 |
| AES20260612C00012000 | 12.00 | 2.15 | 3.35 | 0.00 | 0 | 1 | 204.82% | 0.80 | 0.06 | -0.08 | 0.01 | 0.00 |
| AES20260612C00012500 | 12.50 | 1.27 | 3.20 | 0.00 | 0 | 0 | 231.93% | 0.74 | 0.06 | -0.10 | 0.01 | 0.00 |
| AES20260612C00013000 | 13.00 | 1.37 | 2.10 | 0.00 | 0 | 5 | 119.63% | 0.79 | 0.11 | -0.05 | 0.01 | 0.00 |
| AES20260612C00013500 | 13.50 | 0.87 | 1.60 | 0.00 | 0 | 2 | 98.42% | 0.75 | 0.15 | -0.04 | 0.01 | 0.00 |
| AES20260612C00014000 | 14.00 | 0.37 | 1.10 | 0.00 | 0 | 30 | 76.56% | 0.70 | 0.21 | -0.04 | 0.01 | 0.00 |
| AES20260612C00014500 | 14.50 | 0.22 | 0.34 | 0.25 | 30 | 269 | 11.61% | 0.85 | 0.92 | -0.00 | 0.01 | 0.00 |
| AES20260612C00015000 | 15.00 | 0.00 | 0.04 | 0.05 | 2 | 861 | 10.86% | 0.16 | 1.03 | -0.00 | 0.01 | 0.00 |
| AES20260612C00015500 | 15.50 | 0.00 | 0.04 | 0.00 | 0 | 1 | 23.75% | 0.09 | 0.30 | -0.00 | 0.00 | 0.00 |
| AES20260612C00016000 | 16.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 89.56% | 0.30 | 0.18 | -0.04 | 0.01 | 0.00 |
| AES20260612C00016500 | 16.50 | 0.00 | 0.68 | 0.00 | 0 | 0 | 105.33% | 0.27 | 0.14 | -0.05 | 0.01 | 0.00 |
| AES20260612C00017000 | 17.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 119.73% | 0.24 | 0.12 | -0.05 | 0.01 | 0.00 |
| AES20260612C00017500 | 17.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 105.29% | 0.16 | 0.10 | -0.03 | 0.01 | 0.00 |
| AES20260612C00018000 | 18.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 145.59% | 0.21 | 0.09 | -0.06 | 0.01 | 0.00 |
| AES20260612C00018500 | 18.50 | 0.00 | 0.68 | 0.00 | 0 | 0 | 157.37% | 0.20 | 0.08 | -0.06 | 0.01 | 0.00 |
| AES20260612C00019000 | 19.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 168.52% | 0.19 | 0.07 | -0.06 | 0.01 | 0.00 |
| AES20260612C00019500 | 19.50 | 0.00 | 0.68 | 0.00 | 0 | 0 | 179.12% | 0.18 | 0.07 | -0.06 | 0.01 | 0.00 |
| AES20260612C00020000 | 20.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 189.24% | 0.18 | 0.06 | -0.07 | 0.01 | 0.00 |
| AES20260612C00021000 | 21.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 208.19% | 0.16 | 0.05 | -0.07 | 0.01 | 0.00 |
| AES20260612C00022000 | 22.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 225.70% | 0.16 | 0.05 | -0.07 | 0.01 | 0.00 |
| AES20260612C00023000 | 23.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 241.98% | 0.15 | 0.04 | -0.07 | 0.00 | 0.00 |
| AES20260612C00024000 | 24.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 257.20% | 0.14 | 0.04 | -0.08 | 0.00 | 0.00 |
| AES20260612C00025000 | 25.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 271.49% | 0.14 | 0.04 | -0.08 | 0.00 | 0.00 |
