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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDC20260618P00055000 | 55.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 294.80% | -0.07 | 0.00 | -0.30 | 0.03 | -0.00 |
| BDC20260618P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 260.84% | -0.08 | 0.00 | -0.28 | 0.03 | -0.00 |
| BDC20260618P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 232.78% | -0.09 | 0.00 | -0.28 | 0.03 | -0.00 |
| BDC20260618P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 206.66% | -0.10 | 0.00 | -0.27 | 0.04 | -0.00 |
| BDC20260618P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 182.11% | -0.11 | 0.00 | -0.26 | 0.04 | -0.01 |
| BDC20260618P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 158.82% | -0.12 | 0.01 | -0.25 | 0.04 | -0.01 |
| BDC20260618P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 136.51% | -0.14 | 0.01 | -0.23 | 0.05 | -0.01 |
| BDC20260618P00090000 | 90.00 | 0.00 | 1.95 | 0.50 | 1 | 5 | 79.09% | -0.09 | 0.01 | -0.10 | 0.04 | -0.00 |
| BDC20260618P00095000 | 95.00 | 0.10 | 4.90 | 0.00 | 0 | 9 | 96.15% | -0.20 | 0.01 | -0.21 | 0.06 | -0.01 |
| BDC20260618P00100000 | 100.00 | 0.50 | 4.90 | 0.00 | 0 | 23 | 76.71% | -0.25 | 0.02 | -0.19 | 0.07 | -0.01 |
| BDC20260618P00105000 | 105.00 | 2.10 | 3.00 | 2.85 | 3 | 39 | 56.05% | -0.34 | 0.03 | -0.16 | 0.08 | -0.02 |
| BDC20260618P00110000 | 110.00 | 4.40 | 7.50 | 0.00 | 0 | 23 | 67.87% | -0.49 | 0.03 | -0.21 | 0.09 | -0.02 |
| BDC20260618P00115000 | 115.00 | 7.50 | 10.50 | 0.00 | 0 | 14 | 64.68% | -0.63 | 0.03 | -0.19 | 0.08 | -0.03 |
| BDC20260618P00120000 | 120.00 | 11.10 | 14.00 | 0.00 | 0 | 8 | 66.44% | -0.74 | 0.02 | -0.16 | 0.07 | -0.04 |
| BDC20260618P00125000 | 125.00 | 15.10 | 18.00 | 0.00 | 0 | 1 | 61.02% | -0.85 | 0.02 | -0.10 | 0.05 | -0.04 |
| BDC20260618P00130000 | 130.00 | 19.50 | 22.50 | 0.00 | 0 | 9 | 65.46% | -0.90 | 0.01 | -0.08 | 0.04 | -0.05 |
| BDC20260618P00135000 | 135.00 | 23.70 | 27.00 | 0.00 | 0 | 0 | 65.58% | -0.94 | 0.01 | -0.05 | 0.02 | -0.05 |
| BDC20260618P00140000 | 140.00 | 28.70 | 32.00 | 0.00 | 0 | 0 | 112.73% | -0.84 | 0.01 | -0.20 | 0.05 | -0.05 |
| BDC20260618P00145000 | 145.00 | 33.60 | 37.00 | 0.00 | 0 | 0 | 123.18% | -0.85 | 0.01 | -0.21 | 0.05 | -0.05 |
| BDC20260618P00150000 | 150.00 | 37.50 | 42.00 | 0.00 | 0 | 0 | 133.04% | -0.85 | 0.01 | -0.22 | 0.05 | -0.05 |
| BDC20260618P00155000 | 155.00 | 43.00 | 47.00 | 0.00 | 0 | 0 | 142.37% | -0.86 | 0.01 | -0.23 | 0.05 | -0.05 |
| BDC20260618P00160000 | 160.00 | 47.90 | 52.00 | 0.00 | 0 | 0 | 151.23% | -0.87 | 0.01 | -0.23 | 0.04 | -0.06 |
| BDC20260618P00165000 | 165.00 | 53.00 | 57.00 | 0.00 | 0 | 0 | 159.68% | -0.87 | 0.01 | -0.24 | 0.04 | -0.06 |
| BDC20260618P00170000 | 170.00 | 58.30 | 62.00 | 0.00 | 0 | 0 | 167.76% | -0.87 | 0.01 | -0.24 | 0.04 | -0.06 |
| BDC20260618P00175000 | 175.00 | 63.20 | 67.00 | 0.00 | 0 | 0 | 175.51% | -0.88 | 0.01 | -0.25 | 0.04 | -0.06 |
| BDC20260618P00180000 | 180.00 | 68.40 | 72.00 | 0.00 | 0 | 0 | 182.94% | -0.88 | 0.00 | -0.25 | 0.04 | -0.06 |
| BDC20260618P00185000 | 185.00 | 72.90 | 77.00 | 0.00 | 0 | 0 | 190.10% | -0.88 | 0.00 | -0.26 | 0.04 | -0.07 |
| BDC20260618P00190000 | 190.00 | 78.70 | 82.00 | 0.00 | 0 | 0 | 93.96% | -0.99 | 0.00 | 0.00 | 0.00 | -0.07 |
| BDC20260618P00195000 | 195.00 | 82.90 | 87.00 | 0.00 | 0 | 0 | 203.64% | -0.89 | 0.00 | -0.27 | 0.04 | -0.07 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDC20260618C00055000 | 55.00 | 53.50 | 58.40 | 0.00 | 0 | 0 | 223.96% | 0.96 | 0.00 | -0.14 | 0.02 | 0.01 |
| BDC20260618C00060000 | 60.00 | 48.50 | 51.00 | 0.00 | 0 | 1 | 234.32% | 0.94 | 0.00 | -0.22 | 0.03 | 0.01 |
| BDC20260618C00065000 | 65.00 | 43.50 | 48.40 | 0.00 | 0 | 0 | 176.87% | 0.95 | 0.00 | -0.13 | 0.02 | 0.01 |
| BDC20260618C00070000 | 70.00 | 38.50 | 43.30 | 0.00 | 0 | 0 | 155.58% | 0.95 | 0.00 | -0.13 | 0.02 | 0.01 |
| BDC20260618C00075000 | 75.00 | 33.50 | 38.40 | 0.00 | 0 | 0 | 135.71% | 0.94 | 0.00 | -0.13 | 0.02 | 0.01 |
| BDC20260618C00080000 | 80.00 | 28.50 | 33.30 | 0.00 | 0 | 1 | 114.92% | 0.94 | 0.01 | -0.12 | 0.03 | 0.01 |
| BDC20260618C00085000 | 85.00 | 23.50 | 27.60 | 0.00 | 0 | 0 | 93.44% | 0.93 | 0.01 | -0.10 | 0.03 | 0.01 |
| BDC20260618C00090000 | 90.00 | 18.50 | 22.20 | 0.00 | 0 | 0 | 78.34% | 0.92 | 0.01 | -0.10 | 0.03 | 0.02 |
| BDC20260618C00095000 | 95.00 | 14.00 | 17.50 | 0.00 | 0 | 24 | 66.79% | 0.88 | 0.02 | -0.11 | 0.04 | 0.02 |
| BDC20260618C00100000 | 100.00 | 9.50 | 13.60 | 0.00 | 0 | 12 | 66.67% | 0.78 | 0.02 | -0.16 | 0.06 | 0.02 |
| BDC20260618C00105000 | 105.00 | 7.50 | 10.90 | 0.00 | 0 | 12 | 79.17% | 0.63 | 0.02 | -0.23 | 0.08 | 0.02 |
| BDC20260618C00110000 | 110.00 | 5.50 | 7.30 | 4.70 | 3 | 23 | 74.12% | 0.51 | 0.03 | -0.23 | 0.09 | 0.02 |
| BDC20260618C00115000 | 115.00 | 1.90 | 4.90 | 0.00 | 0 | 83 | 65.82% | 0.37 | 0.03 | -0.19 | 0.08 | 0.01 |
| BDC20260618C00120000 | 120.00 | 1.10 | 4.90 | 2.00 | 2 | 82 | 77.51% | 0.30 | 0.02 | -0.21 | 0.07 | 0.01 |
| BDC20260618C00125000 | 125.00 | 0.90 | 2.10 | 1.32 | 4 | 83 | 69.45% | 0.18 | 0.02 | -0.14 | 0.06 | 0.01 |
| BDC20260618C00130000 | 130.00 | 0.45 | 1.15 | 0.00 | 0 | 102 | 70.14% | 0.12 | 0.01 | -0.10 | 0.04 | 0.00 |
| BDC20260618C00135000 | 135.00 | 0.05 | 1.50 | 0.00 | 0 | 100 | 80.00% | 0.10 | 0.01 | -0.11 | 0.04 | 0.00 |
| BDC20260618C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 124.10% | 0.19 | 0.01 | -0.25 | 0.06 | 0.01 |
| BDC20260618C00145000 | 145.00 | 0.05 | 0.65 | 0.00 | 0 | 167 | 81.31% | 0.05 | 0.01 | -0.06 | 0.02 | 0.00 |
| BDC20260618C00150000 | 150.00 | 0.00 | 0.55 | 0.00 | 0 | 277 | 86.17% | 0.04 | 0.00 | -0.05 | 0.02 | 0.00 |
| BDC20260618C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 12 | 154.53% | 0.16 | 0.01 | -0.28 | 0.05 | 0.01 |
| BDC20260618C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 163.57% | 0.15 | 0.01 | -0.29 | 0.05 | 0.01 |
| BDC20260618C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 172.16% | 0.15 | 0.01 | -0.30 | 0.05 | 0.00 |
| BDC20260618C00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 180.36% | 0.14 | 0.01 | -0.31 | 0.05 | 0.00 |
| BDC20260618C00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 188.19% | 0.14 | 0.01 | -0.31 | 0.05 | 0.00 |
| BDC20260618C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 195.68% | 0.14 | 0.01 | -0.32 | 0.05 | 0.00 |
| BDC20260618C00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 202.88% | 0.13 | 0.00 | -0.32 | 0.05 | 0.00 |
| BDC20260618C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 209.79% | 0.13 | 0.00 | -0.33 | 0.04 | 0.00 |
| BDC20260618C00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 216.45% | 0.13 | 0.00 | -0.33 | 0.04 | 0.00 |
