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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BND20260618P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 35 | 32.35% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| BND20260618P00066000 | 66.00 | 0.00 | 0.10 | 0.00 | 0 | 3 | 28.84% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| BND20260618P00067000 | 67.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 25.33% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| BND20260618P00068000 | 68.00 | 0.00 | 0.10 | 0.00 | 0 | 13 | 21.81% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| BND20260618P00069000 | 69.00 | 0.00 | 0.10 | 0.00 | 0 | 17 | 18.25% | -0.05 | 0.04 | -0.01 | 0.01 | -0.00 |
| BND20260618P00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 41 | 14.63% | -0.06 | 0.05 | -0.01 | 0.02 | -0.00 |
| BND20260618P00071000 | 71.00 | 0.00 | 0.10 | 0.00 | 0 | 33 | 10.90% | -0.07 | 0.09 | -0.01 | 0.02 | -0.00 |
| BND20260618P00072000 | 72.00 | 0.05 | 0.10 | 0.10 | 1 | 54 | 7.83% | -0.13 | 0.19 | -0.01 | 0.03 | -0.00 |
| BND20260618P00073000 | 73.00 | 0.10 | 0.20 | 0.13 | 10 | 69 | 4.33% | -0.36 | 0.64 | -0.01 | 0.05 | -0.01 |
| BND20260618P00074000 | 74.00 | 0.75 | 0.95 | 0.00 | 0 | 26 | 6.53% | -0.83 | 0.36 | -0.01 | 0.04 | -0.01 |
| BND20260618P00075000 | 75.00 | 1.75 | 1.95 | 1.88 | 4 | 3 | 10.94% | -0.89 | 0.16 | -0.01 | 0.03 | -0.01 |
| BND20260618P00076000 | 76.00 | 2.55 | 3.20 | 0.00 | 0 | 0 | 14.86% | -0.92 | 0.09 | -0.01 | 0.02 | -0.01 |
| BND20260618P00077000 | 77.00 | 1.70 | 5.90 | 0.00 | 0 | 0 | 22.66% | -0.87 | 0.07 | -0.03 | 0.03 | -0.01 |
| BND20260618P00078000 | 78.00 | 4.10 | 6.90 | 0.00 | 0 | 0 | 26.55% | -0.89 | 0.05 | -0.03 | 0.03 | -0.01 |
| BND20260618P00079000 | 79.00 | 3.70 | 7.90 | 0.00 | 0 | 0 | 30.26% | -0.90 | 0.04 | -0.03 | 0.03 | -0.01 |
| BND20260618P00080000 | 80.00 | 4.70 | 8.90 | 0.00 | 0 | 0 | 33.82% | -0.91 | 0.04 | -0.03 | 0.02 | -0.01 |
| BND20260618P00081000 | 81.00 | 5.70 | 9.90 | 0.00 | 0 | 0 | 37.26% | -0.92 | 0.03 | -0.03 | 0.02 | -0.01 |
| BND20260618P00082000 | 82.00 | 6.70 | 10.90 | 0.00 | 0 | 0 | 40.58% | -0.92 | 0.03 | -0.03 | 0.02 | -0.01 |
| BND20260618P00083000 | 83.00 | 7.70 | 11.90 | 0.00 | 0 | 0 | 43.81% | -0.93 | 0.02 | -0.03 | 0.02 | -0.01 |
| BND20260618P00084000 | 84.00 | 10.30 | 11.40 | 0.00 | 0 | 0 | 46.94% | -0.93 | 0.02 | -0.03 | 0.02 | -0.02 |
| BND20260618P00085000 | 85.00 | 9.70 | 13.90 | 0.00 | 0 | 0 | 50.00% | -0.93 | 0.02 | -0.03 | 0.02 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BND20260618C00065000 | 65.00 | 8.10 | 8.30 | 0.00 | 0 | 22 | 34.43% | 0.96 | 0.02 | -0.01 | 0.01 | 0.02 |
| BND20260618C00066000 | 66.00 | 5.20 | 9.40 | 0.00 | 0 | 0 | 30.62% | 0.96 | 0.02 | -0.01 | 0.01 | 0.02 |
| BND20260618C00067000 | 67.00 | 6.10 | 6.40 | 0.00 | 0 | 0 | 26.83% | 0.96 | 0.02 | -0.01 | 0.01 | 0.02 |
| BND20260618C00068000 | 68.00 | 5.10 | 5.40 | 0.00 | 0 | 16 | 23.05% | 0.95 | 0.03 | -0.01 | 0.02 | 0.02 |
| BND20260618C00069000 | 69.00 | 4.20 | 4.40 | 0.00 | 0 | 0 | 19.25% | 0.94 | 0.04 | -0.01 | 0.02 | 0.02 |
| BND20260618C00070000 | 70.00 | 1.20 | 5.00 | 0.00 | 0 | 0 | 15.40% | 0.93 | 0.06 | -0.01 | 0.02 | 0.02 |
| BND20260618C00071000 | 71.00 | 2.00 | 2.60 | 0.00 | 0 | 0 | 12.53% | 0.90 | 0.10 | -0.01 | 0.03 | 0.02 |
| BND20260618C00072000 | 72.00 | 1.20 | 1.45 | 1.40 | 1 | 4 | 8.17% | 0.86 | 0.19 | -0.01 | 0.03 | 0.02 |
| BND20260618C00073000 | 73.00 | 0.35 | 0.50 | 0.45 | 1 | 181 | 5.04% | 0.63 | 0.52 | -0.01 | 0.05 | 0.02 |
| BND20260618C00074000 | 74.00 | 0.00 | 0.10 | 0.10 | 3 | 187 | 4.86% | 0.14 | 0.32 | -0.01 | 0.04 | 0.00 |
| BND20260618C00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 109 | 35.58% | 0.38 | 0.07 | -0.07 | 0.05 | 0.01 |
| BND20260618C00076000 | 76.00 | 0.00 | 0.10 | 0.00 | 0 | 107 | 12.38% | 0.07 | 0.07 | -0.01 | 0.02 | 0.00 |
| BND20260618C00077000 | 77.00 | 0.00 | 0.10 | 0.00 | 0 | 32 | 15.69% | 0.05 | 0.05 | -0.01 | 0.02 | 0.00 |
| BND20260618C00078000 | 78.00 | 0.00 | 0.05 | 0.00 | 0 | 214 | 52.80% | 0.29 | 0.04 | -0.09 | 0.05 | 0.01 |
| BND20260618C00079000 | 79.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 21.85% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| BND20260618C00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 24.75% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| BND20260618C00081000 | 81.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 27.57% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| BND20260618C00082000 | 82.00 | 0.00 | 0.10 | 0.00 | 0 | 7 | 30.30% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| BND20260618C00083000 | 83.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 32.96% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| BND20260618C00084000 | 84.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 35.55% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| BND20260618C00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 10 | 38.08% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
