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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BC20260618P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 363.77% | -0.04 | 0.00 | -0.17 | 0.01 | -0.00 |
| BC20260618P00035000 | 35.00 | 0.00 | 1.15 | 0.00 | 0 | 9 | 272.25% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| BC20260618P00040000 | 40.00 | 0.00 | 0.10 | 0.00 | 0 | 3 | 157.90% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| BC20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 182.79% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| BC20260618P00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 161.95% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| BC20260618P00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 134.77% | -0.05 | 0.01 | -0.08 | 0.02 | -0.00 |
| BC20260618P00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 12 | 109.51% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| BC20260618P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 432 | 80.80% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| BC20260618P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 312 | 58.67% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| BC20260618P00075000 | 75.00 | 0.65 | 0.90 | 0.85 | 2 | 103 | 49.72% | -0.20 | 0.04 | -0.08 | 0.04 | -0.01 |
| BC20260618P00080000 | 80.00 | 2.15 | 2.95 | 2.60 | 10 | 80 | 49.51% | -0.44 | 0.05 | -0.12 | 0.06 | -0.01 |
| BC20260618P00085000 | 85.00 | 4.00 | 6.20 | 5.50 | 1 | 59 | 34.65% | -0.81 | 0.07 | -0.07 | 0.04 | -0.01 |
| BC20260618P00090000 | 90.00 | 8.20 | 10.60 | 0.00 | 0 | 2 | 71.22% | -0.78 | 0.03 | -0.13 | 0.04 | -0.02 |
| BC20260618P00095000 | 95.00 | 13.20 | 15.50 | 0.00 | 0 | 0 | 87.81% | -0.83 | 0.02 | -0.14 | 0.04 | -0.02 |
| BC20260618P00100000 | 100.00 | 18.10 | 20.50 | 0.00 | 0 | 0 | 104.50% | -0.85 | 0.02 | -0.16 | 0.04 | -0.02 |
| BC20260618P00105000 | 105.00 | 23.20 | 26.00 | 0.00 | 0 | 0 | 133.49% | -0.83 | 0.01 | -0.21 | 0.04 | -0.02 |
| BC20260618P00110000 | 110.00 | 28.20 | 31.00 | 0.00 | 0 | 0 | 148.07% | -0.84 | 0.01 | -0.22 | 0.04 | -0.02 |
| BC20260618P00115000 | 115.00 | 33.10 | 35.50 | 0.00 | 0 | 0 | 146.24% | -0.88 | 0.01 | -0.18 | 0.03 | -0.02 |
| BC20260618P00120000 | 120.00 | 38.10 | 40.50 | 0.00 | 0 | 0 | 158.18% | -0.89 | 0.01 | -0.18 | 0.03 | -0.02 |
| BC20260618P00125000 | 125.00 | 43.10 | 45.80 | 0.00 | 0 | 0 | 179.62% | -0.88 | 0.01 | -0.22 | 0.03 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BC20260618C00030000 | 30.00 | 48.60 | 51.90 | 0.00 | 0 | 0 | 363.05% | 0.97 | 0.00 | -0.16 | 0.01 | 0.01 |
| BC20260618C00035000 | 35.00 | 43.50 | 47.60 | 0.00 | 0 | 0 | 312.05% | 0.96 | 0.00 | -0.16 | 0.01 | 0.01 |
| BC20260618C00040000 | 40.00 | 39.50 | 42.00 | 0.00 | 0 | 0 | 274.42% | 0.95 | 0.00 | -0.17 | 0.02 | 0.01 |
| BC20260618C00045000 | 45.00 | 34.10 | 36.90 | 0.00 | 0 | 0 | 229.63% | 0.95 | 0.00 | -0.15 | 0.02 | 0.01 |
| BC20260618C00050000 | 50.00 | 29.10 | 31.90 | 0.00 | 0 | 0 | 195.00% | 0.94 | 0.00 | -0.14 | 0.02 | 0.02 |
| BC20260618C00055000 | 55.00 | 24.60 | 27.10 | 0.00 | 0 | 0 | 171.85% | 0.92 | 0.01 | -0.16 | 0.02 | 0.02 |
| BC20260618C00060000 | 60.00 | 18.70 | 22.00 | 0.00 | 0 | 0 | 137.81% | 0.90 | 0.01 | -0.14 | 0.03 | 0.02 |
| BC20260618C00065000 | 65.00 | 14.40 | 16.70 | 0.00 | 0 | 12 | 99.37% | 0.90 | 0.01 | -0.10 | 0.03 | 0.02 |
| BC20260618C00070000 | 70.00 | 9.80 | 12.10 | 0.00 | 0 | 2 | 47.83% | 0.95 | 0.01 | -0.03 | 0.02 | 0.02 |
| BC20260618C00075000 | 75.00 | 5.50 | 7.00 | 6.55 | 6 | 11 | 35.89% | 0.88 | 0.04 | -0.04 | 0.03 | 0.02 |
| BC20260618C00080000 | 80.00 | 2.70 | 3.40 | 3.10 | 6 | 429 | 37.42% | 0.58 | 0.07 | -0.09 | 0.06 | 0.02 |
| BC20260618C00085000 | 85.00 | 0.70 | 2.70 | 0.00 | 0 | 118 | 51.92% | 0.33 | 0.05 | -0.11 | 0.06 | 0.01 |
| BC20260618C00090000 | 90.00 | 0.00 | 1.00 | 0.00 | 0 | 39 | 49.34% | 0.14 | 0.03 | -0.06 | 0.03 | 0.00 |
| BC20260618C00095000 | 95.00 | 0.00 | 0.15 | 0.00 | 0 | 674 | 44.18% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| BC20260618C00100000 | 100.00 | 0.00 | 0.95 | 0.00 | 0 | 128 | 79.27% | 0.09 | 0.01 | -0.07 | 0.03 | 0.00 |
| BC20260618C00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 92.40% | 0.08 | 0.01 | -0.08 | 0.02 | 0.00 |
| BC20260618C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 99.44% | 0.06 | 0.01 | -0.07 | 0.02 | 0.00 |
| BC20260618C00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 115.72% | 0.07 | 0.01 | -0.08 | 0.02 | 0.00 |
| BC20260618C00120000 | 120.00 | 0.00 | 1.55 | 0.00 | 0 | 2 | 140.14% | 0.09 | 0.01 | -0.13 | 0.02 | 0.00 |
| BC20260618C00125000 | 125.00 | 0.00 | 1.55 | 0.00 | 0 | 20 | 150.63% | 0.08 | 0.01 | -0.13 | 0.02 | 0.00 |
