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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILL20260612C00023000 | 23.00 | 12.00 | 14.70 | 0.00 | 0 | 0 | 329.65% | 0.88 | 0.01 | -0.22 | 0.01 | 0.00 |
| BILL20260612C00024000 | 24.00 | 11.00 | 13.70 | 0.00 | 0 | 0 | 307.21% | 0.88 | 0.01 | -0.21 | 0.01 | 0.00 |
| BILL20260612C00025000 | 25.00 | 10.00 | 12.40 | 0.00 | 0 | 0 | 259.07% | 0.88 | 0.01 | -0.17 | 0.01 | 0.00 |
| BILL20260612C00025500 | 25.50 | 9.50 | 12.20 | 0.00 | 0 | 0 | 275.01% | 0.86 | 0.02 | -0.21 | 0.01 | 0.00 |
| BILL20260612C00026000 | 26.00 | 9.10 | 11.20 | 0.00 | 0 | 0 | 221.27% | 0.88 | 0.02 | -0.14 | 0.01 | 0.00 |
| BILL20260612C00026500 | 26.50 | 8.60 | 11.20 | 0.00 | 0 | 0 | 254.36% | 0.85 | 0.02 | -0.20 | 0.01 | 0.00 |
| BILL20260612C00027000 | 27.00 | 8.10 | 10.30 | 0.00 | 0 | 0 | 211.87% | 0.87 | 0.02 | -0.15 | 0.01 | 0.00 |
| BILL20260612C00027500 | 27.50 | 7.60 | 9.80 | 0.00 | 0 | 0 | 202.72% | 0.86 | 0.02 | -0.15 | 0.01 | 0.00 |
| BILL20260612C00028000 | 28.00 | 7.10 | 9.30 | 0.00 | 0 | 0 | 193.68% | 0.86 | 0.02 | -0.15 | 0.01 | 0.00 |
| BILL20260612C00028500 | 28.50 | 6.40 | 9.30 | 0.00 | 0 | 0 | 221.75% | 0.82 | 0.02 | -0.20 | 0.01 | 0.00 |
| BILL20260612C00029000 | 29.00 | 6.00 | 8.80 | 0.00 | 0 | 0 | 211.91% | 0.81 | 0.02 | -0.19 | 0.01 | 0.00 |
| BILL20260612C00029500 | 29.50 | 5.60 | 8.30 | 0.00 | 0 | 0 | 74.22% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| BILL20260612C00030000 | 30.00 | 5.30 | 7.20 | 0.00 | 0 | 0 | 150.99% | 0.84 | 0.03 | -0.13 | 0.01 | 0.01 |
| BILL20260612C00030500 | 30.50 | 5.20 | 6.80 | 5.60 | 4 | 0 | 75.07% | 0.95 | 0.03 | -0.02 | 0.01 | 0.01 |
| BILL20260612C00031000 | 31.00 | 4.30 | 6.30 | 0.00 | 0 | 172 | 141.02% | 0.81 | 0.04 | -0.13 | 0.01 | 0.01 |
| BILL20260612C00031500 | 31.50 | 3.90 | 6.50 | 0.00 | 0 | 0 | 87.13% | 0.88 | 0.04 | -0.06 | 0.01 | 0.01 |
| BILL20260612C00032000 | 32.00 | 3.50 | 5.50 | 0.00 | 0 | 0 | 58.12% | 0.94 | 0.04 | -0.02 | 0.01 | 0.01 |
| BILL20260612C00032500 | 32.50 | 2.95 | 5.00 | 0.00 | 0 | 0 | 48.61% | 0.95 | 0.04 | -0.02 | 0.01 | 0.01 |
| BILL20260612C00033000 | 33.00 | 2.60 | 4.60 | 0.00 | 0 | 5 | 57.86% | 0.88 | 0.06 | -0.04 | 0.01 | 0.01 |
| BILL20260612C00033500 | 33.50 | 2.30 | 4.00 | 2.99 | 1 | 2 | 55.65% | 0.86 | 0.08 | -0.04 | 0.01 | 0.01 |
| BILL20260612C00034000 | 34.00 | 1.90 | 3.60 | 2.70 | 1 | 3 | 55.97% | 0.81 | 0.09 | -0.05 | 0.01 | 0.01 |
| BILL20260612C00034500 | 34.50 | 1.65 | 3.70 | 0.00 | 0 | 0 | 72.99% | 0.71 | 0.09 | -0.09 | 0.02 | 0.01 |
| BILL20260612C00035000 | 35.00 | 1.60 | 2.90 | 2.00 | 1 | 12 | 72.91% | 0.66 | 0.09 | -0.09 | 0.02 | 0.00 |
| BILL20260612C00035500 | 35.50 | 1.25 | 2.55 | 0.00 | 0 | 2 | 70.41% | 0.62 | 0.10 | -0.09 | 0.02 | 0.00 |
| BILL20260612C00036000 | 36.00 | 1.15 | 1.75 | 1.48 | 8 | 32 | 57.44% | 0.57 | 0.13 | -0.08 | 0.02 | 0.00 |
| BILL20260612C00036500 | 36.50 | 0.85 | 1.75 | 1.15 | 17 | 63 | 59.86% | 0.51 | 0.12 | -0.08 | 0.02 | 0.00 |
| BILL20260612C00037000 | 37.00 | 0.80 | 1.15 | 1.33 | 14 | 19 | 58.40% | 0.45 | 0.13 | -0.08 | 0.02 | 0.00 |
| BILL20260612C00037500 | 37.50 | 0.65 | 1.15 | 0.00 | 0 | 10 | 60.44% | 0.39 | 0.12 | -0.08 | 0.02 | 0.00 |
| BILL20260612C00038000 | 38.00 | 0.55 | 1.05 | 0.90 | 11 | 12 | 62.42% | 0.34 | 0.11 | -0.08 | 0.02 | 0.00 |
| BILL20260612C00038500 | 38.50 | 0.45 | 0.95 | 0.00 | 0 | 673 | 63.30% | 0.30 | 0.10 | -0.07 | 0.02 | 0.00 |
| BILL20260612C00039000 | 39.00 | 0.30 | 1.25 | 0.00 | 0 | 115 | 72.91% | 0.28 | 0.09 | -0.08 | 0.02 | 0.00 |
| BILL20260612C00039500 | 39.50 | 0.20 | 1.20 | 0.00 | 0 | 2 | 75.19% | 0.25 | 0.08 | -0.08 | 0.02 | 0.00 |
| BILL20260612C00040000 | 40.00 | 0.00 | 0.70 | 0.50 | 2 | 84 | 73.62% | 0.21 | 0.07 | -0.07 | 0.02 | 0.00 |
| BILL20260612C00040500 | 40.50 | 0.10 | 2.45 | 0.00 | 0 | 10 | 126.24% | 0.32 | 0.05 | -0.15 | 0.02 | 0.00 |
| BILL20260612C00041000 | 41.00 | 0.00 | 1.50 | 0.25 | 6 | 169 | 96.12% | 0.23 | 0.06 | -0.10 | 0.02 | 0.00 |
| BILL20260612C00041500 | 41.50 | 0.00 | 2.35 | 0.00 | 0 | 1 | 133.61% | 0.29 | 0.05 | -0.16 | 0.02 | 0.00 |
| BILL20260612C00042000 | 42.00 | 0.00 | 2.35 | 0.00 | 0 | 27 | 139.60% | 0.28 | 0.04 | -0.16 | 0.02 | 0.00 |
| BILL20260612C00042500 | 42.50 | 0.00 | 2.30 | 0.00 | 0 | 1 | 142.61% | 0.27 | 0.04 | -0.16 | 0.02 | 0.00 |
| BILL20260612C00043000 | 43.00 | 0.00 | 2.30 | 0.10 | 1 | 2 | 148.21% | 0.26 | 0.04 | -0.16 | 0.02 | 0.00 |
| BILL20260612C00043500 | 43.50 | 0.00 | 2.30 | 0.00 | 0 | 0 | 155.11% | 0.26 | 0.04 | -0.17 | 0.02 | 0.00 |
| BILL20260612C00044000 | 44.00 | 0.00 | 2.25 | 0.00 | 0 | 98 | 158.98% | 0.25 | 0.04 | -0.17 | 0.02 | 0.00 |
| BILL20260612C00044500 | 44.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 164.16% | 0.24 | 0.04 | -0.17 | 0.02 | 0.00 |
| BILL20260612C00045000 | 45.00 | 0.00 | 2.20 | 0.00 | 0 | 303 | 167.72% | 0.24 | 0.03 | -0.17 | 0.02 | 0.00 |
| BILL20260612C00045500 | 45.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 172.64% | 0.23 | 0.03 | -0.18 | 0.02 | 0.00 |
| BILL20260612C00046000 | 46.00 | 0.00 | 1.05 | 0.00 | 0 | 37 | 133.81% | 0.14 | 0.03 | -0.10 | 0.01 | 0.00 |
| BILL20260612C00046500 | 46.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 182.17% | 0.22 | 0.03 | -0.18 | 0.02 | 0.00 |
| BILL20260612C00047000 | 47.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 186.78% | 0.22 | 0.03 | -0.19 | 0.02 | 0.00 |
| BILL20260612C00047500 | 47.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 191.30% | 0.22 | 0.03 | -0.19 | 0.02 | 0.00 |
| BILL20260612C00048000 | 48.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 152.10% | 0.14 | 0.03 | -0.11 | 0.01 | 0.00 |
| BILL20260612C00049000 | 49.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 194.29% | 0.19 | 0.03 | -0.18 | 0.01 | 0.00 |
| BILL20260612C00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 32 | 104.88% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| BILL20260612C00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 130.35% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| BILL20260612C00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 139.87% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILL20260612P00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 226.14% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| BILL20260612P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 209.09% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| BILL20260612P00025000 | 25.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 127.90% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| BILL20260612P00025500 | 25.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 122.02% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| BILL20260612P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 176.66% | -0.08 | 0.02 | -0.08 | 0.01 | -0.00 |
| BILL20260612P00026500 | 26.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 168.85% | -0.08 | 0.02 | -0.08 | 0.01 | -0.00 |
| BILL20260612P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 161.14% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| BILL20260612P00027500 | 27.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 153.53% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| BILL20260612P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 146.00% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| BILL20260612P00028500 | 28.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 148.78% | -0.11 | 0.02 | -0.09 | 0.01 | -0.00 |
| BILL20260612P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 131.17% | -0.10 | 0.03 | -0.08 | 0.01 | -0.00 |
| BILL20260612P00029500 | 29.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 123.85% | -0.11 | 0.03 | -0.08 | 0.01 | -0.00 |
| BILL20260612P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 116.58% | -0.12 | 0.03 | -0.07 | 0.01 | -0.00 |
| BILL20260612P00030500 | 30.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 109.35% | -0.12 | 0.03 | -0.07 | 0.01 | -0.00 |
| BILL20260612P00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 104 | 102.15% | -0.13 | 0.04 | -0.07 | 0.01 | -0.00 |
| BILL20260612P00031500 | 31.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 94.97% | -0.14 | 0.04 | -0.07 | 0.01 | -0.00 |
| BILL20260612P00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 87.78% | -0.15 | 0.05 | -0.07 | 0.01 | -0.00 |
| BILL20260612P00032500 | 32.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 80.58% | -0.16 | 0.06 | -0.07 | 0.01 | -0.00 |
| BILL20260612P00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 100 | 73.33% | -0.17 | 0.06 | -0.06 | 0.01 | -0.00 |
| BILL20260612P00033500 | 33.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 66.01% | -0.19 | 0.08 | -0.06 | 0.01 | -0.00 |
| BILL20260612P00034000 | 34.00 | 0.35 | 0.50 | 0.45 | 10 | 25 | 61.81% | -0.22 | 0.09 | -0.06 | 0.02 | -0.00 |
| BILL20260612P00034500 | 34.50 | 0.20 | 0.80 | 0.00 | 0 | 0 | 58.42% | -0.26 | 0.10 | -0.06 | 0.02 | -0.00 |
| BILL20260612P00035000 | 35.00 | 0.50 | 0.95 | 0.50 | 5 | 100 | 59.42% | -0.31 | 0.11 | -0.07 | 0.02 | -0.00 |
| BILL20260612P00035500 | 35.50 | 0.60 | 1.20 | 0.75 | 1 | 239 | 55.12% | -0.37 | 0.13 | -0.07 | 0.02 | -0.00 |
| BILL20260612P00036000 | 36.00 | 0.75 | 1.60 | 0.00 | 0 | 45 | 57.95% | -0.43 | 0.13 | -0.08 | 0.02 | -0.00 |
| BILL20260612P00036500 | 36.50 | 0.95 | 1.65 | 1.65 | 25 | 1 | 54.46% | -0.50 | 0.14 | -0.08 | 0.02 | -0.00 |
| BILL20260612P00037000 | 37.00 | 1.30 | 2.00 | 1.82 | 20 | 89 | 61.27% | -0.56 | 0.12 | -0.09 | 0.02 | -0.00 |
| BILL20260612P00037500 | 37.50 | 1.55 | 2.50 | 0.00 | 0 | 0 | 54.49% | -0.64 | 0.13 | -0.07 | 0.02 | -0.00 |
| BILL20260612P00038000 | 38.00 | 2.10 | 3.20 | 0.00 | 0 | 142 | 79.96% | -0.62 | 0.09 | -0.11 | 0.02 | -0.00 |
| BILL20260612P00038500 | 38.50 | 2.50 | 4.10 | 0.00 | 0 | 14 | 100.22% | -0.62 | 0.07 | -0.13 | 0.02 | -0.00 |
| BILL20260612P00039000 | 39.00 | 2.60 | 4.10 | 0.00 | 0 | 19 | 86.31% | -0.69 | 0.08 | -0.11 | 0.02 | -0.00 |
| BILL20260612P00039500 | 39.50 | 3.10 | 4.60 | 0.00 | 0 | 10 | 90.53% | -0.71 | 0.07 | -0.11 | 0.02 | -0.00 |
| BILL20260612P00040000 | 40.00 | 3.50 | 4.90 | 0.00 | 0 | 36 | 88.54% | -0.75 | 0.07 | -0.10 | 0.02 | -0.00 |
| BILL20260612P00040500 | 40.50 | 4.00 | 5.80 | 0.00 | 0 | 14 | 109.00% | -0.72 | 0.06 | -0.13 | 0.02 | -0.01 |
| BILL20260612P00041000 | 41.00 | 4.10 | 5.90 | 0.00 | 0 | 2 | 80.35% | -0.83 | 0.06 | -0.07 | 0.01 | -0.00 |
| BILL20260612P00041500 | 41.50 | 4.30 | 6.20 | 0.00 | 0 | 0 | 59.41% | -0.95 | 0.05 | -0.03 | 0.01 | -0.00 |
| BILL20260612P00042000 | 42.00 | 5.00 | 7.20 | 0.00 | 0 | 2 | 105.06% | -0.81 | 0.05 | -0.10 | 0.01 | -0.01 |
| BILL20260612P00042500 | 42.50 | 5.20 | 7.60 | 0.00 | 0 | 0 | 163.36% | -0.70 | 0.04 | -0.20 | 0.02 | -0.01 |
| BILL20260612P00043000 | 43.00 | 6.00 | 8.00 | 0.00 | 0 | 5 | 99.96% | -0.86 | 0.04 | -0.08 | 0.01 | -0.00 |
| BILL20260612P00043500 | 43.50 | 6.20 | 8.60 | 0.00 | 0 | 0 | 100.06% | -0.88 | 0.04 | -0.07 | 0.01 | -0.00 |
| BILL20260612P00044000 | 44.00 | 6.60 | 9.10 | 0.00 | 0 | 0 | 93.86% | -0.91 | 0.04 | -0.05 | 0.01 | -0.00 |
| BILL20260612P00044500 | 44.50 | 7.10 | 9.50 | 0.00 | 0 | 0 | 91.14% | -0.93 | 0.03 | -0.04 | 0.01 | -0.00 |
| BILL20260612P00045000 | 45.00 | 7.90 | 10.10 | 0.00 | 0 | 0 | 122.11% | -0.87 | 0.04 | -0.09 | 0.01 | -0.01 |
| BILL20260612P00045500 | 45.50 | 8.10 | 10.30 | 0.00 | 0 | 0 | 178.83% | -0.76 | 0.03 | -0.19 | 0.02 | -0.01 |
| BILL20260612P00046000 | 46.00 | 8.60 | 11.10 | 0.00 | 0 | 122 | 212.62% | -0.72 | 0.03 | -0.24 | 0.02 | -0.01 |
| BILL20260612P00046500 | 46.50 | 9.10 | 11.60 | 0.00 | 0 | 0 | 113.09% | -0.92 | 0.03 | -0.06 | 0.01 | -0.00 |
| BILL20260612P00047000 | 47.00 | 9.60 | 12.10 | 0.00 | 0 | 0 | 116.72% | -0.93 | 0.03 | -0.06 | 0.01 | -0.00 |
| BILL20260612P00047500 | 47.50 | 10.10 | 12.50 | 0.00 | 0 | 0 | 102.13% | -0.97 | 0.02 | -0.03 | 0.00 | -0.00 |
| BILL20260612P00048000 | 48.00 | 10.70 | 12.90 | 0.00 | 0 | 0 | 208.47% | -0.77 | 0.03 | -0.21 | 0.02 | -0.01 |
| BILL20260612P00049000 | 49.00 | 11.60 | 13.70 | 0.00 | 0 | 0 | 204.44% | -0.80 | 0.03 | -0.20 | 0.02 | -0.01 |
| BILL20260612P00050000 | 50.00 | 12.50 | 14.90 | 0.00 | 0 | 0 | 225.81% | -0.78 | 0.02 | -0.22 | 0.02 | -0.01 |
| BILL20260612P00055000 | 55.00 | 17.60 | 20.00 | 0.00 | 0 | 0 | 157.84% | -0.96 | 0.01 | -0.05 | 0.00 | -0.00 |
| BILL20260612P00060000 | 60.00 | 22.20 | 25.10 | 0.00 | 0 | 0 | 311.45% | -0.80 | 0.02 | -0.29 | 0.01 | -0.01 |
