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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AVLV20260618C00072000 | 72.00 | 18.10 | 20.50 | 0.00 | 0 | 0 | 112.40% | 0.89 | 0.01 | -0.15 | 0.03 | 0.02 |
| AVLV20260618C00073000 | 73.00 | 17.10 | 19.50 | 0.00 | 0 | 0 | 107.66% | 0.88 | 0.01 | -0.14 | 0.03 | 0.02 |
| AVLV20260618C00074000 | 74.00 | 16.10 | 18.50 | 0.00 | 0 | 0 | 102.95% | 0.88 | 0.01 | -0.14 | 0.04 | 0.02 |
| AVLV20260618C00075000 | 75.00 | 15.10 | 17.50 | 0.00 | 0 | 0 | 98.27% | 0.87 | 0.01 | -0.14 | 0.04 | 0.02 |
| AVLV20260618C00076000 | 76.00 | 14.10 | 16.50 | 0.00 | 0 | 0 | 93.62% | 0.87 | 0.01 | -0.14 | 0.04 | 0.02 |
| AVLV20260618C00077000 | 77.00 | 13.10 | 15.50 | 0.00 | 0 | 0 | 88.96% | 0.86 | 0.02 | -0.13 | 0.04 | 0.02 |
| AVLV20260618C00078000 | 78.00 | 12.10 | 14.50 | 0.00 | 0 | 0 | 84.32% | 0.85 | 0.02 | -0.13 | 0.04 | 0.02 |
| AVLV20260618C00079000 | 79.00 | 11.10 | 13.50 | 0.00 | 0 | 0 | 79.68% | 0.85 | 0.02 | -0.13 | 0.04 | 0.02 |
| AVLV20260618C00080000 | 80.00 | 10.10 | 12.50 | 0.00 | 0 | 0 | 75.05% | 0.84 | 0.02 | -0.13 | 0.04 | 0.02 |
| AVLV20260618C00081000 | 81.00 | 9.10 | 11.50 | 0.00 | 0 | 0 | 70.41% | 0.83 | 0.02 | -0.12 | 0.05 | 0.02 |
| AVLV20260618C00082000 | 82.00 | 8.10 | 10.50 | 0.00 | 0 | 0 | 65.76% | 0.82 | 0.02 | -0.12 | 0.05 | 0.02 |
| AVLV20260618C00083000 | 83.00 | 7.10 | 9.50 | 0.00 | 0 | 0 | 61.08% | 0.81 | 0.03 | -0.11 | 0.05 | 0.02 |
| AVLV20260618C00084000 | 84.00 | 6.10 | 8.50 | 0.00 | 0 | 0 | 56.37% | 0.79 | 0.03 | -0.11 | 0.05 | 0.02 |
| AVLV20260618C00085000 | 85.00 | 5.10 | 7.50 | 0.00 | 0 | 0 | 51.60% | 0.78 | 0.03 | -0.11 | 0.05 | 0.02 |
| AVLV20260618C00086000 | 86.00 | 4.10 | 6.50 | 0.00 | 0 | 0 | 46.76% | 0.76 | 0.04 | -0.10 | 0.05 | 0.02 |
| AVLV20260618C00087000 | 87.00 | 3.10 | 5.60 | 0.00 | 0 | 0 | 43.55% | 0.73 | 0.05 | -0.10 | 0.06 | 0.02 |
| AVLV20260618C00088000 | 88.00 | 2.25 | 4.60 | 0.00 | 0 | 0 | 38.36% | 0.70 | 0.05 | -0.09 | 0.06 | 0.02 |
| AVLV20260618C00089000 | 89.00 | 1.40 | 3.80 | 0.00 | 0 | 0 | 14.90% | 0.86 | 0.11 | -0.03 | 0.04 | 0.01 |
| AVLV20260618C00090000 | 90.00 | 0.45 | 2.95 | 0.00 | 0 | 0 | 12.84% | 0.76 | 0.18 | -0.03 | 0.05 | 0.02 |
| AVLV20260618C00091000 | 91.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 13.34% | 0.56 | 0.19 | -0.04 | 0.07 | 0.01 |
| AVLV20260618C00092000 | 92.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 16.43% | 0.41 | 0.14 | -0.04 | 0.07 | 0.01 |
| AVLV20260618C00093000 | 93.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 19.32% | 0.31 | 0.10 | -0.04 | 0.06 | 0.01 |
| AVLV20260618C00094000 | 94.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 22.52% | 0.26 | 0.08 | -0.05 | 0.06 | 0.01 |
| AVLV20260618C00095000 | 95.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 26.09% | 0.22 | 0.06 | -0.05 | 0.05 | 0.01 |
| AVLV20260618C00096000 | 96.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 29.36% | 0.20 | 0.05 | -0.05 | 0.05 | 0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AVLV20260618P00072000 | 72.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 89.28% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| AVLV20260618P00073000 | 73.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 85.22% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| AVLV20260618P00074000 | 74.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 81.18% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| AVLV20260618P00075000 | 75.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 77.17% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| AVLV20260618P00076000 | 76.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 73.18% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| AVLV20260618P00077000 | 77.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 69.21% | -0.10 | 0.01 | -0.07 | 0.03 | -0.00 |
| AVLV20260618P00078000 | 78.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 65.24% | -0.10 | 0.02 | -0.07 | 0.03 | -0.00 |
| AVLV20260618P00079000 | 79.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 61.29% | -0.11 | 0.02 | -0.07 | 0.03 | -0.00 |
| AVLV20260618P00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 57.33% | -0.11 | 0.02 | -0.07 | 0.03 | -0.00 |
| AVLV20260618P00081000 | 81.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 53.38% | -0.12 | 0.02 | -0.07 | 0.04 | -0.00 |
| AVLV20260618P00082000 | 82.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 49.41% | -0.13 | 0.02 | -0.06 | 0.04 | -0.00 |
| AVLV20260618P00083000 | 83.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 46.05% | -0.14 | 0.03 | -0.06 | 0.04 | -0.00 |
| AVLV20260618P00084000 | 84.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 42.00% | -0.15 | 0.03 | -0.06 | 0.04 | -0.01 |
| AVLV20260618P00085000 | 85.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 37.90% | -0.16 | 0.04 | -0.06 | 0.04 | -0.01 |
| AVLV20260618P00086000 | 86.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 19.93% | -0.06 | 0.04 | -0.02 | 0.02 | -0.00 |
| AVLV20260618P00087000 | 87.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 29.96% | -0.20 | 0.05 | -0.05 | 0.05 | -0.01 |
| AVLV20260618P00088000 | 88.00 | 0.20 | 1.40 | 0.00 | 0 | 1 | 28.66% | -0.25 | 0.06 | -0.06 | 0.06 | -0.01 |
| AVLV20260618P00089000 | 89.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 22.97% | -0.29 | 0.08 | -0.05 | 0.06 | -0.01 |
| AVLV20260618P00090000 | 90.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 18.91% | -0.36 | 0.11 | -0.05 | 0.07 | -0.01 |
| AVLV20260618P00091000 | 91.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 14.31% | -0.47 | 0.16 | -0.04 | 0.07 | -0.01 |
| AVLV20260618P00092000 | 92.00 | 0.20 | 2.45 | 0.00 | 0 | 0 | 11.99% | -0.65 | 0.18 | -0.03 | 0.07 | -0.02 |
| AVLV20260618P00093000 | 93.00 | 0.90 | 3.40 | 0.00 | 0 | 0 | 13.70% | -0.77 | 0.13 | -0.03 | 0.05 | -0.02 |
| AVLV20260618P00094000 | 94.00 | 1.75 | 4.30 | 0.00 | 0 | 0 | 14.78% | -0.86 | 0.09 | -0.02 | 0.04 | -0.02 |
| AVLV20260618P00095000 | 95.00 | 2.65 | 5.30 | 0.00 | 0 | 0 | 16.56% | -0.90 | 0.06 | -0.02 | 0.03 | -0.02 |
| AVLV20260618P00096000 | 96.00 | 3.60 | 6.30 | 0.00 | 0 | 0 | 18.57% | -0.93 | 0.05 | -0.02 | 0.03 | -0.02 |
