만기
Puts
시장일 June 05, 2026
Calls
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASST20260612P00005000 | 5.00 | 0.00 | 0.67 | 0.00 | 0 | 0 | 591.02% | -0.05 | 0.01 | -0.08 | 0.00 | -0.00 |
| ASST20260612P00006000 | 6.00 | 0.00 | 0.67 | 0.00 | 0 | 0 | 497.14% | -0.06 | 0.01 | -0.08 | 0.00 | -0.00 |
| ASST20260612P00007000 | 7.00 | 0.00 | 0.67 | 0.00 | 0 | 0 | 418.81% | -0.07 | 0.02 | -0.08 | 0.00 | -0.00 |
| ASST20260612P00008000 | 8.00 | 0.00 | 0.68 | 0.00 | 0 | 0 | 352.82% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| ASST20260612P00009000 | 9.00 | 0.00 | 0.31 | 0.00 | 0 | 3 | 230.02% | -0.07 | 0.03 | -0.04 | 0.00 | -0.00 |
| ASST20260612P00009500 | 9.50 | 0.00 | 0.72 | 0.00 | 0 | 5 | 268.57% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| ASST20260612P00010000 | 10.00 | 0.00 | 0.30 | 0.00 | 0 | 40 | 183.85% | -0.08 | 0.04 | -0.04 | 0.00 | -0.00 |
| ASST20260612P00010500 | 10.50 | 0.00 | 0.07 | 0.08 | 1 | 20 | 111.49% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| ASST20260612P00011000 | 11.00 | 0.03 | 0.27 | 0.07 | 184 | 48 | 116.45% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| ASST20260612P00011500 | 11.50 | 0.01 | 0.33 | 0.17 | 14 | 37 | 113.36% | -0.11 | 0.09 | -0.03 | 0.00 | -0.00 |
| ASST20260612P00012000 | 12.00 | 0.05 | 0.24 | 0.20 | 282 | 274 | 111.44% | -0.17 | 0.12 | -0.04 | 0.00 | -0.00 |
| ASST20260612P00012500 | 12.50 | 0.19 | 0.49 | 0.40 | 12 | 156 | 118.80% | -0.25 | 0.14 | -0.05 | 0.01 | -0.00 |
| ASST20260612P00013000 | 13.00 | 0.31 | 0.46 | 0.43 | 842 | 556 | 104.12% | -0.32 | 0.18 | -0.05 | 0.01 | -0.00 |
| ASST20260612P00013500 | 13.50 | 0.56 | 0.74 | 0.60 | 229 | 893 | 111.14% | -0.42 | 0.18 | -0.06 | 0.01 | -0.00 |
| ASST20260612P00014000 | 14.00 | 0.80 | 1.02 | 0.87 | 340 | 173 | 105.31% | -0.51 | 0.19 | -0.06 | 0.01 | -0.00 |
| ASST20260612P00014500 | 14.50 | 1.09 | 1.29 | 1.24 | 560 | 159 | 112.66% | -0.60 | 0.18 | -0.06 | 0.01 | -0.00 |
| ASST20260612P00015000 | 15.00 | 1.39 | 1.81 | 1.60 | 229 | 502 | 112.04% | -0.68 | 0.16 | -0.06 | 0.01 | -0.00 |
| ASST20260612P00015500 | 15.50 | 1.64 | 2.34 | 2.05 | 62 | 283 | 121.88% | -0.73 | 0.14 | -0.06 | 0.01 | -0.00 |
| ASST20260612P00016000 | 16.00 | 2.07 | 2.82 | 2.62 | 154 | 295 | 125.45% | -0.77 | 0.12 | -0.05 | 0.01 | -0.00 |
| ASST20260612P00016500 | 16.50 | 2.60 | 2.93 | 2.75 | 37 | 134 | 133.45% | -0.81 | 0.10 | -0.05 | 0.01 | -0.00 |
| ASST20260612P00017000 | 17.00 | 3.05 | 3.75 | 3.47 | 15 | 136 | 135.17% | -0.84 | 0.09 | -0.04 | 0.00 | -0.00 |
| ASST20260612P00017500 | 17.50 | 3.50 | 4.30 | 4.02 | 22 | 72 | 147.35% | -0.85 | 0.08 | -0.04 | 0.00 | -0.00 |
| ASST20260612P00018000 | 18.00 | 4.00 | 4.45 | 4.58 | 71 | 156 | 152.66% | -0.87 | 0.07 | -0.04 | 0.00 | -0.00 |
| ASST20260612P00018500 | 18.50 | 4.30 | 5.25 | 4.80 | 14 | 145 | 118.24% | -0.95 | 0.04 | -0.01 | 0.00 | -0.00 |
| ASST20260612P00019000 | 19.00 | 4.75 | 5.75 | 5.25 | 11 | 52 | 149.99% | -0.92 | 0.05 | -0.03 | 0.00 | -0.00 |
| ASST20260612P00019500 | 19.50 | 5.25 | 6.25 | 5.71 | 6 | 28 | 114.06% | -0.98 | 0.02 | -0.00 | 0.00 | -0.00 |
| ASST20260612P00020000 | 20.00 | 5.40 | 6.75 | 0.00 | 0 | 48 | 269.96% | -0.78 | 0.06 | -0.10 | 0.01 | -0.00 |
| ASST20260612P00020500 | 20.50 | 6.15 | 7.25 | 6.61 | 1 | 17 | 151.08% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| ASST20260612P00021000 | 21.00 | 6.65 | 7.75 | 7.22 | 2 | 0 | 158.63% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| ASST20260612P00021500 | 21.50 | 6.95 | 8.25 | 0.00 | 0 | 0 | 300.62% | -0.80 | 0.05 | -0.11 | 0.01 | -0.00 |
| ASST20260612P00022000 | 22.00 | 7.25 | 9.00 | 0.00 | 0 | 0 | 337.67% | -0.77 | 0.05 | -0.14 | 0.01 | -0.00 |
| ASST20260612P00022500 | 22.50 | 7.95 | 9.35 | 0.00 | 0 | 0 | 328.84% | -0.79 | 0.04 | -0.12 | 0.01 | -0.00 |
| ASST20260612P00023000 | 23.00 | 8.45 | 9.75 | 0.00 | 0 | 1 | 328.11% | -0.81 | 0.04 | -0.12 | 0.01 | -0.00 |
| ASST20260612P00023500 | 23.50 | 8.95 | 10.25 | 0.00 | 0 | 0 | 336.68% | -0.81 | 0.04 | -0.12 | 0.00 | -0.00 |
| ASST20260612P00024000 | 24.00 | 9.25 | 10.90 | 0.00 | 0 | 0 | 364.41% | -0.79 | 0.04 | -0.14 | 0.01 | -0.00 |
| ASST20260612P00024500 | 24.50 | 9.95 | 11.25 | 0.00 | 0 | 0 | 353.05% | -0.82 | 0.04 | -0.12 | 0.00 | -0.00 |
| ASST20260612P00025000 | 25.00 | 10.45 | 11.75 | 0.00 | 0 | 0 | 360.88% | -0.82 | 0.04 | -0.12 | 0.00 | -0.00 |
| ASST20260612P00025500 | 25.50 | 10.95 | 12.40 | 0.00 | 0 | 1 | 397.90% | -0.79 | 0.04 | -0.15 | 0.01 | -0.00 |
| ASST20260612P00026000 | 26.00 | 11.25 | 12.95 | 0.00 | 0 | 0 | 375.90% | -0.82 | 0.03 | -0.12 | 0.00 | -0.01 |
| ASST20260612P00026500 | 26.50 | 11.90 | 13.45 | 0.00 | 0 | 0 | 393.39% | -0.81 | 0.03 | -0.13 | 0.00 | -0.01 |
| ASST20260612P00027000 | 27.00 | 12.35 | 14.20 | 0.00 | 0 | 0 | 235.02% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| ASST20260612P00028000 | 28.00 | 13.25 | 15.10 | 0.00 | 0 | 3 | 434.07% | -0.80 | 0.03 | -0.16 | 0.01 | -0.01 |
| ASST20260612P00029000 | 29.00 | 14.45 | 15.85 | 0.00 | 0 | 1 | 437.40% | -0.81 | 0.03 | -0.15 | 0.00 | -0.01 |
| ASST20260612P00030000 | 30.00 | 15.25 | 16.85 | 0.00 | 0 | 1 | 428.82% | -0.84 | 0.03 | -0.13 | 0.00 | -0.01 |
| ASST20260612P00031000 | 31.00 | 16.25 | 17.85 | 0.00 | 0 | 2 | 451.45% | -0.83 | 0.03 | -0.14 | 0.00 | -0.01 |
| ASST20260612P00032000 | 32.00 | 17.45 | 19.15 | 0.00 | 0 | 0 | 493.51% | -0.80 | 0.03 | -0.17 | 0.01 | -0.01 |
| ASST20260612P00033000 | 33.00 | 18.40 | 20.05 | 0.00 | 0 | 0 | 494.72% | -0.82 | 0.03 | -0.17 | 0.00 | -0.01 |
| ASST20260612P00034000 | 34.00 | 19.25 | 20.90 | 0.00 | 0 | 0 | 484.27% | -0.83 | 0.03 | -0.15 | 0.00 | -0.01 |
| ASST20260612P00035000 | 35.00 | 20.25 | 22.20 | 0.00 | 0 | 0 | 284.06% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASST20260612C00005000 | 5.00 | 8.15 | 9.75 | 0.00 | 0 | 1 | 442.42% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| ASST20260612C00006000 | 6.00 | 7.25 | 8.75 | 0.00 | 0 | 2 | 370.70% | 0.97 | 0.01 | -0.04 | 0.00 | 0.00 |
| ASST20260612C00007000 | 7.00 | 6.20 | 7.75 | 0.00 | 0 | 3 | 310.25% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| ASST20260612C00008000 | 8.00 | 5.20 | 6.80 | 0.00 | 0 | 1 | 272.44% | 0.95 | 0.02 | -0.04 | 0.00 | 0.00 |
| ASST20260612C00009000 | 9.00 | 4.20 | 5.80 | 0.00 | 0 | 1 | 234.47% | 0.93 | 0.03 | -0.04 | 0.00 | 0.00 |
| ASST20260612C00009500 | 9.50 | 3.80 | 5.30 | 0.00 | 0 | 3 | 210.83% | 0.92 | 0.04 | -0.04 | 0.00 | 0.00 |
| ASST20260612C00010000 | 10.00 | 3.30 | 4.50 | 0.00 | 0 | 0 | 168.16% | 0.94 | 0.04 | -0.03 | 0.00 | 0.00 |
| ASST20260612C00010500 | 10.50 | 2.79 | 3.90 | 3.32 | 1 | 2 | 230.70% | 0.84 | 0.06 | -0.08 | 0.00 | 0.00 |
| ASST20260612C00011000 | 11.00 | 2.40 | 3.40 | 3.50 | 1 | 30 | 204.36% | 0.82 | 0.07 | -0.07 | 0.00 | 0.00 |
| ASST20260612C00011500 | 11.50 | 1.97 | 2.87 | 2.33 | 2 | 0 | 172.76% | 0.81 | 0.08 | -0.07 | 0.01 | 0.00 |
| ASST20260612C00012000 | 12.00 | 1.60 | 2.30 | 0.00 | 0 | 30 | 103.38% | 0.86 | 0.13 | -0.04 | 0.00 | 0.00 |
| ASST20260612C00012500 | 12.50 | 1.25 | 1.91 | 0.00 | 0 | 2 | 107.26% | 0.77 | 0.15 | -0.05 | 0.01 | 0.00 |
| ASST20260612C00013000 | 13.00 | 1.29 | 1.45 | 1.40 | 11 | 1 | 107.15% | 0.68 | 0.18 | -0.06 | 0.01 | 0.00 |
| ASST20260612C00013500 | 13.50 | 0.92 | 1.25 | 0.95 | 51 | 1 | 111.05% | 0.58 | 0.19 | -0.06 | 0.01 | 0.00 |
| ASST20260612C00014000 | 14.00 | 0.66 | 0.94 | 0.81 | 82 | 4 | 110.11% | 0.49 | 0.19 | -0.06 | 0.01 | 0.00 |
| ASST20260612C00014500 | 14.50 | 0.45 | 0.72 | 0.43 | 177 | 2 | 105.59% | 0.39 | 0.19 | -0.06 | 0.01 | 0.00 |
| ASST20260612C00015000 | 15.00 | 0.37 | 0.43 | 0.40 | 470 | 53 | 105.95% | 0.31 | 0.17 | -0.05 | 0.01 | 0.00 |
| ASST20260612C00015500 | 15.50 | 0.25 | 0.54 | 0.26 | 45 | 80 | 105.26% | 0.23 | 0.15 | -0.04 | 0.01 | 0.00 |
| ASST20260612C00016000 | 16.00 | 0.13 | 0.25 | 0.19 | 137 | 127 | 104.29% | 0.17 | 0.12 | -0.04 | 0.00 | 0.00 |
| ASST20260612C00016500 | 16.50 | 0.10 | 0.20 | 0.12 | 134 | 107 | 107.13% | 0.13 | 0.10 | -0.03 | 0.00 | 0.00 |
| ASST20260612C00017000 | 17.00 | 0.05 | 0.31 | 0.09 | 63 | 337 | 110.59% | 0.10 | 0.08 | -0.02 | 0.00 | 0.00 |
| ASST20260612C00017500 | 17.50 | 0.06 | 0.15 | 0.08 | 35 | 79 | 110.81% | 0.07 | 0.06 | -0.02 | 0.00 | 0.00 |
| ASST20260612C00018000 | 18.00 | 0.00 | 0.06 | 0.04 | 237 | 659 | 105.64% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| ASST20260612C00018500 | 18.50 | 0.02 | 0.25 | 0.04 | 347 | 431 | 117.32% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| ASST20260612C00019000 | 19.00 | 0.00 | 0.24 | 0.05 | 8 | 169 | 122.43% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| ASST20260612C00019500 | 19.50 | 0.01 | 0.06 | 0.00 | 0 | 63 | 133.73% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| ASST20260612C00020000 | 20.00 | 0.00 | 0.30 | 0.00 | 0 | 212 | 189.23% | 0.10 | 0.05 | -0.04 | 0.00 | 0.00 |
| ASST20260612C00020500 | 20.50 | 0.00 | 0.24 | 0.07 | 1 | 46 | 148.93% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| ASST20260612C00021000 | 21.00 | 0.00 | 0.23 | 0.07 | 1 | 15 | 194.85% | 0.08 | 0.04 | -0.04 | 0.00 | 0.00 |
| ASST20260612C00021500 | 21.50 | 0.00 | 0.54 | 0.00 | 0 | 14 | 248.50% | 0.13 | 0.04 | -0.07 | 0.00 | 0.00 |
| ASST20260612C00022000 | 22.00 | 0.00 | 0.15 | 0.00 | 0 | 82 | 193.57% | 0.05 | 0.03 | -0.03 | 0.00 | 0.00 |
| ASST20260612C00022500 | 22.50 | 0.00 | 0.67 | 0.00 | 0 | 5 | 281.22% | 0.14 | 0.04 | -0.08 | 0.00 | 0.00 |
| ASST20260612C00023000 | 23.00 | 0.00 | 0.54 | 0.00 | 0 | 17 | 273.55% | 0.12 | 0.04 | -0.07 | 0.00 | 0.00 |
| ASST20260612C00023500 | 23.50 | 0.00 | 0.67 | 0.00 | 0 | 0 | 297.56% | 0.14 | 0.04 | -0.09 | 0.00 | 0.00 |
| ASST20260612C00024000 | 24.00 | 0.00 | 0.67 | 0.00 | 0 | 16 | 305.35% | 0.14 | 0.04 | -0.09 | 0.00 | 0.00 |
| ASST20260612C00024500 | 24.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 312.91% | 0.13 | 0.04 | -0.09 | 0.00 | 0.00 |
| ASST20260612C00025000 | 25.00 | 0.00 | 0.23 | 0.02 | 13 | 130 | 184.03% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| ASST20260612C00025500 | 25.50 | 0.00 | 0.23 | 0.00 | 0 | 2 | 258.61% | 0.06 | 0.02 | -0.04 | 0.00 | 0.00 |
| ASST20260612C00026000 | 26.00 | 0.00 | 0.67 | 0.00 | 0 | 2 | 334.34% | 0.13 | 0.03 | -0.09 | 0.00 | 0.00 |
| ASST20260612C00026500 | 26.50 | 0.00 | 0.67 | 0.00 | 0 | 0 | 341.10% | 0.13 | 0.03 | -0.09 | 0.00 | 0.00 |
| ASST20260612C00027000 | 27.00 | 0.00 | 0.67 | 0.00 | 0 | 0 | 347.68% | 0.13 | 0.03 | -0.09 | 0.00 | 0.00 |
| ASST20260612C00028000 | 28.00 | 0.00 | 0.67 | 0.00 | 0 | 0 | 341.10% | 0.10 | 0.03 | -0.08 | 0.00 | 0.00 |
| ASST20260612C00029000 | 29.00 | 0.00 | 0.67 | 0.00 | 0 | 0 | 372.45% | 0.12 | 0.03 | -0.10 | 0.00 | 0.00 |
| ASST20260612C00030000 | 30.00 | 0.00 | 0.67 | 0.01 | 1 | 2 | 383.97% | 0.12 | 0.03 | -0.10 | 0.00 | 0.00 |
| ASST20260612C00031000 | 31.00 | 0.00 | 0.52 | 0.00 | 0 | 0 | 373.27% | 0.10 | 0.02 | -0.08 | 0.00 | 0.00 |
| ASST20260612C00032000 | 32.00 | 0.00 | 0.67 | 0.00 | 0 | 0 | 385.11% | 0.10 | 0.02 | -0.08 | 0.00 | 0.00 |
| ASST20260612C00033000 | 33.00 | 0.00 | 0.67 | 0.00 | 0 | 0 | 415.70% | 0.11 | 0.02 | -0.10 | 0.00 | 0.00 |
| ASST20260612C00034000 | 34.00 | 0.00 | 0.67 | 0.00 | 0 | 0 | 425.45% | 0.11 | 0.02 | -0.10 | 0.00 | 0.00 |
| ASST20260612C00035000 | 35.00 | 0.00 | 0.67 | 0.00 | 0 | 0 | 413.66% | 0.09 | 0.02 | -0.09 | 0.00 | 0.00 |
