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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTCL20260618P00001000 | 1.00 | 0.00 | 0.60 | 0.00 | 0 | 24 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BTCL20260618P00002000 | 2.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 748.54% | -0.02 | 0.00 | -0.04 | 0.00 | -0.00 |
| BTCL20260618P00003000 | 3.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 580.86% | -0.03 | 0.00 | -0.04 | 0.00 | -0.00 |
| BTCL20260618P00004000 | 4.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 470.96% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| BTCL20260618P00005000 | 5.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 389.21% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| BTCL20260618P00006000 | 6.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 331.64% | -0.07 | 0.02 | -0.04 | 0.00 | -0.00 |
| BTCL20260618P00007000 | 7.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 275.85% | -0.08 | 0.02 | -0.04 | 0.00 | -0.00 |
| BTCL20260618P00008000 | 8.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 233.08% | -0.10 | 0.03 | -0.04 | 0.00 | -0.00 |
| BTCL20260618P00009000 | 9.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 189.09% | -0.13 | 0.04 | -0.04 | 0.01 | -0.00 |
| BTCL20260618P00010000 | 10.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 156.86% | -0.17 | 0.06 | -0.04 | 0.01 | -0.00 |
| BTCL20260618P00011000 | 11.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 120.80% | -0.22 | 0.10 | -0.03 | 0.01 | -0.00 |
| BTCL20260618P00012000 | 12.00 | 0.05 | 1.10 | 0.00 | 0 | 6 | 97.84% | -0.32 | 0.14 | -0.03 | 0.01 | -0.00 |
| BTCL20260618P00013000 | 13.00 | 0.65 | 1.10 | 1.10 | 2 | 1 | 80.34% | -0.49 | 0.20 | -0.03 | 0.01 | -0.00 |
| BTCL20260618P00014000 | 14.00 | 1.10 | 2.10 | 1.50 | 2 | 4 | 88.99% | -0.65 | 0.16 | -0.03 | 0.01 | -0.00 |
| BTCL20260618P00015000 | 15.00 | 1.95 | 3.10 | 0.00 | 0 | 0 | 107.86% | -0.73 | 0.12 | -0.03 | 0.01 | -0.00 |
| BTCL20260618P00016000 | 16.00 | 2.90 | 3.90 | 0.00 | 0 | 2 | 113.71% | -0.80 | 0.10 | -0.03 | 0.01 | -0.00 |
| BTCL20260618P00017000 | 17.00 | 3.70 | 4.80 | 0.00 | 0 | 0 | 105.92% | -0.89 | 0.07 | -0.02 | 0.00 | -0.00 |
| BTCL20260618P00018000 | 18.00 | 4.70 | 5.90 | 0.00 | 0 | 0 | 131.92% | -0.88 | 0.06 | -0.02 | 0.01 | -0.00 |
| BTCL20260618P00019000 | 19.00 | 5.70 | 6.80 | 0.00 | 0 | 0 | 135.27% | -0.91 | 0.05 | -0.02 | 0.00 | -0.00 |
| BTCL20260618P00020000 | 20.00 | 6.70 | 7.90 | 0.00 | 0 | 13 | 160.08% | -0.89 | 0.05 | -0.03 | 0.00 | -0.00 |
| BTCL20260618P00021000 | 21.00 | 7.70 | 8.80 | 0.00 | 0 | 2 | 160.30% | -0.92 | 0.04 | -0.02 | 0.00 | -0.00 |
| BTCL20260618P00022000 | 22.00 | 8.70 | 9.80 | 0.00 | 0 | 1 | 171.59% | -0.92 | 0.03 | -0.02 | 0.00 | -0.00 |
| BTCL20260618P00025000 | 25.00 | 11.60 | 12.80 | 0.00 | 0 | 3 | 184.19% | -0.95 | 0.02 | -0.02 | 0.00 | -0.00 |
| BTCL20260618P00030000 | 30.00 | 16.60 | 17.80 | 0.00 | 0 | 0 | 223.52% | -0.96 | 0.02 | -0.02 | 0.00 | -0.00 |
| BTCL20260618P00035000 | 35.00 | 21.60 | 22.80 | 0.00 | 0 | 0 | 255.73% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00039000 | 39.00 | 25.60 | 26.80 | 0.00 | 0 | 0 | 277.89% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00040000 | 40.00 | 26.60 | 27.80 | 0.00 | 0 | 0 | 283.03% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00041000 | 41.00 | 27.60 | 28.80 | 0.00 | 0 | 0 | 288.03% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00042000 | 42.00 | 28.60 | 29.80 | 0.00 | 0 | 0 | 292.90% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00043000 | 43.00 | 29.60 | 30.80 | 0.00 | 0 | 0 | 297.63% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00044000 | 44.00 | 30.60 | 31.80 | 0.00 | 0 | 0 | 302.25% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00045000 | 45.00 | 31.60 | 32.80 | 0.00 | 0 | 0 | 306.75% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00046000 | 46.00 | 32.60 | 33.80 | 0.00 | 0 | 0 | 311.14% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00047000 | 47.00 | 33.60 | 34.80 | 0.00 | 0 | 0 | 315.43% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00048000 | 48.00 | 34.60 | 35.80 | 0.00 | 0 | 0 | 319.62% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00049000 | 49.00 | 35.60 | 36.80 | 0.00 | 0 | 0 | 323.72% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00050000 | 50.00 | 36.60 | 37.80 | 0.00 | 0 | 0 | 327.72% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00051000 | 51.00 | 37.60 | 38.80 | 0.00 | 0 | 0 | 331.64% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00052000 | 52.00 | 38.60 | 39.80 | 0.00 | 0 | 0 | 335.48% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00053000 | 53.00 | 39.60 | 40.80 | 0.00 | 0 | 0 | 339.24% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00054000 | 54.00 | 40.60 | 41.80 | 0.00 | 0 | 0 | 342.92% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00055000 | 55.00 | 41.60 | 42.80 | 0.00 | 0 | 0 | 346.53% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00056000 | 56.00 | 42.60 | 43.80 | 0.00 | 0 | 0 | 350.07% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00057000 | 57.00 | 43.60 | 44.80 | 0.00 | 0 | 0 | 353.54% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00058000 | 58.00 | 44.60 | 45.80 | 0.00 | 0 | 0 | 356.95% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| BTCL20260618P00059000 | 59.00 | 45.60 | 46.80 | 0.00 | 0 | 0 | 360.29% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTCL20260618C00001000 | 1.00 | 11.30 | 12.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BTCL20260618C00002000 | 2.00 | 10.30 | 11.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BTCL20260618C00003000 | 3.00 | 9.30 | 10.40 | 0.00 | 0 | 0 | 698.33% | 0.96 | 0.00 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00004000 | 4.00 | 8.30 | 9.40 | 0.00 | 0 | 0 | 564.38% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00005000 | 5.00 | 7.30 | 8.40 | 0.00 | 0 | 0 | 466.76% | 0.93 | 0.01 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00006000 | 6.00 | 6.30 | 7.40 | 0.00 | 0 | 0 | 389.74% | 0.92 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00007000 | 7.00 | 5.20 | 6.40 | 0.00 | 0 | 0 | 325.77% | 0.90 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00008000 | 8.00 | 4.20 | 5.40 | 0.00 | 0 | 0 | 270.59% | 0.88 | 0.03 | -0.05 | 0.01 | 0.00 |
| BTCL20260618C00009000 | 9.00 | 3.30 | 4.50 | 0.00 | 0 | 0 | 101.15% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| BTCL20260618C00010000 | 10.00 | 2.45 | 3.60 | 0.00 | 0 | 0 | 111.94% | 0.89 | 0.06 | -0.02 | 0.00 | 0.00 |
| BTCL20260618C00011000 | 11.00 | 1.60 | 2.60 | 0.00 | 0 | 0 | 92.15% | 0.83 | 0.11 | -0.02 | 0.01 | 0.00 |
| BTCL20260618C00012000 | 12.00 | 1.00 | 1.90 | 1.45 | 1 | 4 | 97.85% | 0.68 | 0.14 | -0.03 | 0.01 | 0.00 |
| BTCL20260618C00013000 | 13.00 | 0.50 | 1.15 | 0.93 | 1 | 3 | 87.69% | 0.51 | 0.18 | -0.03 | 0.01 | 0.00 |
| BTCL20260618C00014000 | 14.00 | 0.15 | 1.00 | 0.57 | 2 | 2 | 99.39% | 0.37 | 0.15 | -0.03 | 0.01 | 0.00 |
| BTCL20260618C00015000 | 15.00 | 0.00 | 0.85 | 0.00 | 0 | 2 | 110.52% | 0.28 | 0.12 | -0.03 | 0.01 | 0.00 |
| BTCL20260618C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 126.98% | 0.23 | 0.09 | -0.03 | 0.01 | 0.00 |
| BTCL20260618C00017000 | 17.00 | 0.00 | 0.70 | 0.00 | 0 | 1 | 143.19% | 0.20 | 0.08 | -0.04 | 0.01 | 0.00 |
| BTCL20260618C00018000 | 18.00 | 0.00 | 0.50 | 0.00 | 0 | 26 | 144.78% | 0.15 | 0.06 | -0.03 | 0.01 | 0.00 |
| BTCL20260618C00019000 | 19.00 | 0.05 | 0.65 | 0.00 | 0 | 10 | 176.59% | 0.17 | 0.06 | -0.04 | 0.01 | 0.00 |
| BTCL20260618C00020000 | 20.00 | 0.00 | 0.65 | 0.00 | 0 | 26 | 187.07% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| BTCL20260618C00021000 | 21.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 200.44% | 0.15 | 0.05 | -0.04 | 0.01 | 0.00 |
| BTCL20260618C00022000 | 22.00 | 0.00 | 0.65 | 0.00 | 0 | 225 | 212.88% | 0.14 | 0.04 | -0.04 | 0.01 | 0.00 |
| BTCL20260618C00025000 | 25.00 | 0.00 | 0.30 | 0.00 | 0 | 38 | 206.39% | 0.08 | 0.03 | -0.03 | 0.00 | 0.00 |
| BTCL20260618C00030000 | 30.00 | 0.00 | 0.20 | 0.00 | 0 | 15 | 229.61% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
| BTCL20260618C00035000 | 35.00 | 0.00 | 0.40 | 0.00 | 0 | 46 | 399.30% | 0.19 | 0.03 | -0.10 | 0.01 | 0.00 |
| BTCL20260618C00039000 | 39.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 343.68% | 0.10 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00040000 | 40.00 | 0.00 | 0.60 | 0.00 | 0 | 3 | 349.15% | 0.10 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00041000 | 41.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 354.46% | 0.10 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00042000 | 42.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 359.61% | 0.09 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00043000 | 43.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 364.61% | 0.09 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00044000 | 44.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 369.47% | 0.09 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00045000 | 45.00 | 0.00 | 0.60 | 0.00 | 0 | 3 | 374.19% | 0.09 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00046000 | 46.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 378.79% | 0.09 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00047000 | 47.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 383.27% | 0.09 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00048000 | 48.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 387.64% | 0.09 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00049000 | 49.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 391.90% | 0.09 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00050000 | 50.00 | 0.00 | 0.60 | 0.00 | 0 | 5 | 396.05% | 0.09 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00051000 | 51.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 400.11% | 0.09 | 0.02 | -0.05 | 0.00 | 0.00 |
| BTCL20260618C00052000 | 52.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 404.07% | 0.09 | 0.02 | -0.06 | 0.00 | 0.00 |
| BTCL20260618C00053000 | 53.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 407.94% | 0.09 | 0.02 | -0.06 | 0.00 | 0.00 |
| BTCL20260618C00054000 | 54.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 411.72% | 0.09 | 0.02 | -0.06 | 0.00 | 0.00 |
| BTCL20260618C00055000 | 55.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 415.42% | 0.09 | 0.01 | -0.06 | 0.00 | 0.00 |
| BTCL20260618C00056000 | 56.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 419.04% | 0.09 | 0.01 | -0.06 | 0.00 | 0.00 |
| BTCL20260618C00057000 | 57.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 422.58% | 0.09 | 0.01 | -0.06 | 0.00 | 0.00 |
| BTCL20260618C00058000 | 58.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 426.05% | 0.09 | 0.01 | -0.06 | 0.00 | 0.00 |
| BTCL20260618C00059000 | 59.00 | 0.00 | 0.60 | 0.00 | 0 | 25 | 429.45% | 0.08 | 0.01 | -0.06 | 0.00 | 0.00 |
