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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALL20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 234.82% | -0.03 | 0.00 | -0.20 | 0.02 | -0.00 |
| ALL20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 221.31% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| ALL20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 208.46% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| ALL20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 196.20% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| ALL20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 143 | 184.47% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| ALL20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 116 | 173.21% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| ALL20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 17 | 162.39% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| ALL20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 151.95% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| ALL20260618P00135000 | 135.00 | 0.00 | 1.00 | 0.00 | 0 | 6 | 122.62% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| ALL20260618P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 132.08% | -0.04 | 0.00 | -0.18 | 0.04 | -0.00 |
| ALL20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 122.60% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| ALL20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 64 | 113.37% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| ALL20260618P00155000 | 155.00 | 0.00 | 0.95 | 0.00 | 0 | 29 | 88.38% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| ALL20260618P00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 27 | 77.20% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| ALL20260618P00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 69.84% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| ALL20260618P00170000 | 170.00 | 0.00 | 0.70 | 0.00 | 0 | 83 | 61.82% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| ALL20260618P00175000 | 175.00 | 0.00 | 0.75 | 0.00 | 0 | 64 | 55.51% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| ALL20260618P00180000 | 180.00 | 0.05 | 0.15 | 0.12 | 2 | 615 | 38.58% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| ALL20260618P00185000 | 185.00 | 0.05 | 0.30 | 0.19 | 2 | 357 | 35.90% | -0.03 | 0.00 | -0.03 | 0.03 | -0.00 |
| ALL20260618P00190000 | 190.00 | 0.00 | 0.45 | 0.40 | 2 | 318 | 31.08% | -0.04 | 0.01 | -0.04 | 0.04 | -0.00 |
| ALL20260618P00195000 | 195.00 | 0.30 | 0.80 | 0.00 | 0 | 509 | 30.34% | -0.09 | 0.01 | -0.07 | 0.07 | -0.01 |
| ALL20260618P00200000 | 200.00 | 0.55 | 1.35 | 1.00 | 2 | 722 | 27.04% | -0.16 | 0.02 | -0.10 | 0.10 | -0.01 |
| ALL20260618P00210000 | 210.00 | 3.50 | 3.80 | 3.68 | 2 | 2,456 | 25.45% | -0.47 | 0.04 | -0.15 | 0.16 | -0.03 |
| ALL20260618P00220000 | 220.00 | 9.80 | 11.30 | 0.00 | 0 | 652 | 25.06% | -0.82 | 0.03 | -0.10 | 0.11 | -0.04 |
| ALL20260618P00230000 | 230.00 | 18.10 | 20.70 | 19.32 | 2 | 44 | 41.14% | -0.86 | 0.01 | -0.14 | 0.09 | -0.05 |
| ALL20260618P00240000 | 240.00 | 28.00 | 30.60 | 0.00 | 0 | 0 | 52.61% | -0.89 | 0.01 | -0.15 | 0.08 | -0.05 |
| ALL20260618P00250000 | 250.00 | 38.00 | 40.60 | 0.00 | 0 | 0 | 63.99% | -0.91 | 0.01 | -0.16 | 0.07 | -0.05 |
| ALL20260618P00260000 | 260.00 | 47.80 | 51.20 | 0.00 | 0 | 0 | 86.97% | -0.88 | 0.01 | -0.26 | 0.08 | -0.06 |
| ALL20260618P00270000 | 270.00 | 57.90 | 61.20 | 0.00 | 0 | 0 | 94.98% | -0.90 | 0.00 | -0.25 | 0.07 | -0.06 |
| ALL20260618P00280000 | 280.00 | 68.00 | 71.00 | 0.00 | 0 | 0 | 100.31% | -0.91 | 0.00 | -0.23 | 0.06 | -0.06 |
| ALL20260618P00290000 | 290.00 | 77.80 | 81.20 | 0.00 | 0 | 0 | 112.54% | -0.91 | 0.00 | -0.26 | 0.07 | -0.06 |
| ALL20260618P00300000 | 300.00 | 87.80 | 91.10 | 0.00 | 0 | 0 | 119.60% | -0.92 | 0.00 | -0.26 | 0.06 | -0.06 |
| ALL20260618P00310000 | 310.00 | 98.00 | 100.70 | 0.00 | 0 | 0 | 120.28% | -0.94 | 0.00 | -0.21 | 0.05 | -0.06 |
| ALL20260618P00320000 | 320.00 | 107.80 | 111.20 | 0.00 | 0 | 0 | 137.38% | -0.92 | 0.00 | -0.28 | 0.06 | -0.06 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALL20260618C00095000 | 95.00 | 114.10 | 117.50 | 0.00 | 0 | 0 | 186.84% | 0.99 | 0.00 | -0.05 | 0.01 | 0.04 |
| ALL20260618C00100000 | 100.00 | 109.10 | 111.80 | 0.00 | 0 | 0 | 118.43% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| ALL20260618C00105000 | 105.00 | 104.10 | 107.50 | 0.00 | 0 | 0 | 158.80% | 0.99 | 0.00 | -0.04 | 0.01 | 0.04 |
| ALL20260618C00110000 | 110.00 | 99.10 | 102.50 | 0.00 | 0 | 0 | 153.07% | 0.99 | 0.00 | -0.05 | 0.01 | 0.04 |
| ALL20260618C00115000 | 115.00 | 94.10 | 97.50 | 0.00 | 0 | 0 | 203.94% | 0.96 | 0.00 | -0.26 | 0.04 | 0.04 |
| ALL20260618C00120000 | 120.00 | 89.10 | 92.50 | 0.00 | 0 | 10 | 128.55% | 0.99 | 0.00 | -0.03 | 0.01 | 0.05 |
| ALL20260618C00125000 | 125.00 | 84.10 | 87.50 | 0.00 | 0 | 0 | 123.74% | 0.99 | 0.00 | -0.04 | 0.01 | 0.05 |
| ALL20260618C00130000 | 130.00 | 79.50 | 82.50 | 0.00 | 0 | 0 | 131.93% | 0.98 | 0.00 | -0.09 | 0.02 | 0.05 |
| ALL20260618C00135000 | 135.00 | 74.20 | 77.50 | 0.00 | 0 | 0 | 115.49% | 0.98 | 0.00 | -0.07 | 0.02 | 0.05 |
| ALL20260618C00140000 | 140.00 | 69.70 | 72.50 | 0.00 | 0 | 0 | 117.37% | 0.97 | 0.00 | -0.10 | 0.03 | 0.05 |
| ALL20260618C00145000 | 145.00 | 64.50 | 67.60 | 0.00 | 0 | 10 | 106.66% | 0.97 | 0.00 | -0.09 | 0.03 | 0.05 |
| ALL20260618C00150000 | 150.00 | 59.30 | 62.50 | 0.00 | 0 | 0 | 94.43% | 0.97 | 0.00 | -0.08 | 0.03 | 0.06 |
| ALL20260618C00155000 | 155.00 | 54.80 | 57.40 | 0.00 | 0 | 0 | 91.35% | 0.96 | 0.00 | -0.10 | 0.03 | 0.06 |
| ALL20260618C00160000 | 160.00 | 49.80 | 52.40 | 0.00 | 0 | 0 | 83.14% | 0.96 | 0.00 | -0.09 | 0.04 | 0.06 |
| ALL20260618C00165000 | 165.00 | 44.60 | 47.40 | 0.00 | 0 | 0 | 72.26% | 0.96 | 0.00 | -0.08 | 0.03 | 0.06 |
| ALL20260618C00170000 | 170.00 | 39.90 | 42.40 | 43.84 | 4 | 4 | 68.54% | 0.95 | 0.00 | -0.09 | 0.04 | 0.06 |
| ALL20260618C00175000 | 175.00 | 34.90 | 37.40 | 0.00 | 0 | 0 | 60.76% | 0.95 | 0.00 | -0.09 | 0.05 | 0.06 |
| ALL20260618C00180000 | 180.00 | 30.10 | 32.40 | 30.47 | 7 | 1 | 55.07% | 0.93 | 0.01 | -0.10 | 0.05 | 0.06 |
| ALL20260618C00185000 | 185.00 | 24.90 | 27.60 | 0.00 | 0 | 1 | 47.30% | 0.92 | 0.01 | -0.09 | 0.06 | 0.06 |
| ALL20260618C00190000 | 190.00 | 20.10 | 22.80 | 0.00 | 0 | 97 | 42.47% | 0.90 | 0.01 | -0.11 | 0.07 | 0.06 |
| ALL20260618C00195000 | 195.00 | 15.50 | 18.10 | 0.00 | 0 | 34 | 38.31% | 0.86 | 0.01 | -0.13 | 0.09 | 0.06 |
| ALL20260618C00200000 | 200.00 | 10.90 | 13.10 | 0.00 | 0 | 157 | 33.86% | 0.79 | 0.02 | -0.14 | 0.12 | 0.06 |
| ALL20260618C00210000 | 210.00 | 3.90 | 5.60 | 6.25 | 7 | 552 | 26.97% | 0.53 | 0.04 | -0.16 | 0.16 | 0.04 |
| ALL20260618C00220000 | 220.00 | 0.90 | 1.60 | 1.30 | 53 | 873 | 26.68% | 0.21 | 0.03 | -0.11 | 0.12 | 0.02 |
| ALL20260618C00230000 | 230.00 | 0.20 | 0.50 | 0.43 | 8 | 757 | 29.41% | 0.07 | 0.01 | -0.06 | 0.06 | 0.01 |
| ALL20260618C00240000 | 240.00 | 0.10 | 0.40 | 0.20 | 8 | 600 | 37.53% | 0.04 | 0.01 | -0.05 | 0.04 | 0.00 |
| ALL20260618C00250000 | 250.00 | 0.05 | 0.10 | 0.00 | 0 | 1,549 | 39.06% | 0.01 | 0.00 | -0.02 | 0.02 | 0.00 |
| ALL20260618C00260000 | 260.00 | 0.00 | 0.75 | 0.00 | 0 | 18 | 59.34% | 0.04 | 0.00 | -0.07 | 0.04 | 0.00 |
| ALL20260618C00270000 | 270.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 70.65% | 0.04 | 0.00 | -0.09 | 0.04 | 0.00 |
| ALL20260618C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 92.24% | 0.07 | 0.00 | -0.18 | 0.06 | 0.01 |
| ALL20260618C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 100.77% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| ALL20260618C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 108.84% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
| ALL20260618C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 116.51% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
| ALL20260618C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 123.82% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
