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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTF20260618C00001000 | 1.00 | 1.60 | 2.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BTF20260618C00002000 | 2.00 | 0.05 | 1.75 | 0.00 | 0 | 0 | 446.52% | 0.86 | 0.02 | -0.12 | 0.01 | 0.00 |
| BTF20260618C00003000 | 3.00 | 0.05 | 0.80 | 0.00 | 0 | 0 | 45.22% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| BTF20260618C00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 223.00% | 0.44 | 0.05 | -0.11 | 0.01 | 0.00 |
| BTF20260618C00005000 | 5.00 | 0.00 | 0.10 | 0.00 | 0 | 108 | 149.53% | 0.12 | 0.04 | -0.03 | 0.01 | 0.00 |
| BTF20260618C00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 367.14% | 0.34 | 0.03 | -0.16 | 0.01 | 0.00 |
| BTF20260618C00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 413.15% | 0.32 | 0.03 | -0.17 | 0.01 | 0.00 |
| BTF20260618C00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 450.61% | 0.30 | 0.02 | -0.18 | 0.01 | 0.00 |
| BTF20260618C00009000 | 9.00 | 0.00 | 0.25 | 0.00 | 0 | 70 | 350.73% | 0.14 | 0.02 | -0.09 | 0.01 | 0.00 |
| BTF20260618C00010000 | 10.00 | 5.20 | 8.80 | 0.00 | 0 | 0 | 453.18% | 0.86 | 0.02 | -0.12 | 0.01 | 0.00 |
| BTF20260618C00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 509.36% | 0.28 | 0.02 | -0.20 | 0.01 | 0.00 |
| BTF20260618C00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 533.22% | 0.28 | 0.02 | -0.21 | 0.01 | 0.00 |
| BTF20260618C00012000 | 12.00 | 0.00 | 0.25 | 0.00 | 0 | 20 | 415.90% | 0.13 | 0.02 | -0.10 | 0.01 | 0.00 |
| BTF20260618C00013000 | 13.00 | 0.00 | 0.40 | 0.00 | 0 | 23 | 482.87% | 0.18 | 0.02 | -0.14 | 0.01 | 0.00 |
| BTF20260618C00014000 | 14.00 | 0.00 | 0.20 | 0.00 | 0 | 69 | 428.92% | 0.11 | 0.01 | -0.09 | 0.01 | 0.00 |
| BTF20260618C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 225 | 606.80% | 0.26 | 0.02 | -0.23 | 0.01 | 0.00 |
| BTF20260618C00015000 | 15.00 | 0.35 | 4.00 | 0.00 | 0 | 0 | 56.91% | 0.91 | 0.10 | -0.01 | 0.01 | 0.00 |
| BTF20260618C00016000 | 16.00 | 0.05 | 3.00 | 0.00 | 0 | 0 | 71.84% | 0.72 | 0.15 | -0.03 | 0.01 | 0.00 |
| BTF20260618C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 621.43% | 0.26 | 0.02 | -0.23 | 0.01 | 0.00 |
| BTF20260618C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 634.98% | 0.26 | 0.02 | -0.24 | 0.01 | 0.00 |
| BTF20260618C00017000 | 17.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 52.37% | 0.54 | 0.24 | -0.03 | 0.01 | 0.00 |
| BTF20260618C00018000 | 18.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 97.74% | 0.43 | 0.13 | -0.05 | 0.01 | 0.00 |
| BTF20260618C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 647.59% | 0.25 | 0.01 | -0.24 | 0.01 | 0.00 |
| BTF20260618C00019000 | 19.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 132.48% | 0.39 | 0.09 | -0.06 | 0.01 | 0.00 |
| BTF20260618C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 659.38% | 0.25 | 0.01 | -0.24 | 0.01 | 0.00 |
| BTF20260618C00020000 | 20.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 121.84% | 0.29 | 0.09 | -0.05 | 0.01 | 0.00 |
| BTF20260618C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 670.45% | 0.25 | 0.01 | -0.25 | 0.01 | 0.00 |
| BTF20260618C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 680.87% | 0.25 | 0.01 | -0.25 | 0.01 | 0.00 |
| BTF20260618C00021000 | 21.00 | 0.00 | 0.35 | 0.00 | 0 | 31 | 89.97% | 0.13 | 0.07 | -0.02 | 0.01 | 0.00 |
| BTF20260618C00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 140.32% | 0.21 | 0.06 | -0.05 | 0.01 | 0.00 |
| BTF20260618C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 690.73% | 0.25 | 0.01 | -0.25 | 0.01 | 0.00 |
| BTF20260618C00023000 | 23.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 198.69% | 0.28 | 0.05 | -0.08 | 0.01 | 0.00 |
| BTF20260618C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 700.06% | 0.25 | 0.01 | -0.25 | 0.01 | 0.00 |
| BTF20260618C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 708.93% | 0.24 | 0.01 | -0.26 | 0.01 | 0.00 |
| BTF20260618C00024000 | 24.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 180.99% | 0.21 | 0.05 | -0.06 | 0.01 | 0.00 |
| BTF20260618C00025000 | 25.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 206.52% | 0.23 | 0.04 | -0.07 | 0.01 | 0.00 |
| BTF20260618C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 717.37% | 0.24 | 0.01 | -0.26 | 0.01 | 0.00 |
| BTF20260618C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 725.41% | 0.24 | 0.01 | -0.26 | 0.01 | 0.00 |
| BTF20260618C00026000 | 26.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 193.64% | 0.18 | 0.04 | -0.06 | 0.01 | 0.00 |
| BTF20260618C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 733.11% | 0.24 | 0.01 | -0.26 | 0.01 | 0.00 |
| BTF20260618C00027000 | 27.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 201.24% | 0.16 | 0.04 | -0.06 | 0.01 | 0.00 |
| BTF20260618C00028000 | 28.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 211.26% | 0.16 | 0.03 | -0.06 | 0.01 | 0.00 |
| BTF20260618C00029000 | 29.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 220.76% | 0.15 | 0.03 | -0.06 | 0.01 | 0.00 |
| BTF20260618C00030000 | 30.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 275.89% | 0.22 | 0.03 | -0.09 | 0.01 | 0.00 |
| BTF20260618C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 754.31% | 0.24 | 0.01 | -0.27 | 0.01 | 0.00 |
| BTF20260618C00035000 | 35.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 321.00% | 0.20 | 0.03 | -0.11 | 0.01 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTF20260618P00001000 | 1.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BTF20260618P00002000 | 2.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BTF20260618P00003000 | 3.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 537.72% | -0.26 | 0.02 | -0.21 | 0.01 | -0.00 |
| BTF20260618P00004000 | 4.00 | 0.30 | 2.80 | 0.00 | 0 | 0 | 434.33% | -0.41 | 0.03 | -0.20 | 0.01 | -0.00 |
| BTF20260618P00005000 | 5.00 | 1.25 | 3.80 | 0.00 | 0 | 0 | 510.28% | -0.46 | 0.02 | -0.24 | 0.01 | -0.01 |
| BTF20260618P00006000 | 6.00 | 2.25 | 4.80 | 0.00 | 0 | 0 | 572.30% | -0.48 | 0.02 | -0.27 | 0.01 | -0.01 |
| BTF20260618P00007000 | 7.00 | 3.00 | 5.80 | 0.00 | 0 | 0 | 573.26% | -0.53 | 0.02 | -0.27 | 0.01 | -0.01 |
| BTF20260618P00008000 | 8.00 | 4.00 | 6.80 | 0.00 | 0 | 0 | 612.94% | -0.54 | 0.02 | -0.29 | 0.01 | -0.01 |
| BTF20260618P00009000 | 9.00 | 5.00 | 7.80 | 0.00 | 0 | 0 | 646.43% | -0.55 | 0.02 | -0.30 | 0.01 | -0.01 |
| BTF20260618P00010000 | 10.00 | 0.00 | 1.85 | 0.00 | 0 | 18 | 324.37% | -0.13 | 0.02 | -0.08 | 0.01 | -0.00 |
| BTF20260618P00010000 | 10.00 | 5.90 | 8.80 | 0.00 | 0 | 1 | 656.08% | -0.58 | 0.02 | -0.30 | 0.01 | -0.02 |
| BTF20260618P00011000 | 11.00 | 6.90 | 9.80 | 0.00 | 0 | 1 | 681.51% | -0.58 | 0.02 | -0.31 | 0.01 | -0.02 |
| BTF20260618P00012000 | 12.00 | 7.90 | 10.80 | 0.00 | 0 | 0 | 704.18% | -0.59 | 0.02 | -0.32 | 0.01 | -0.02 |
| BTF20260618P00013000 | 13.00 | 8.90 | 11.80 | 0.00 | 0 | 0 | 724.61% | -0.59 | 0.02 | -0.33 | 0.01 | -0.02 |
| BTF20260618P00014000 | 14.00 | 9.90 | 12.80 | 0.00 | 0 | 0 | 743.20% | -0.59 | 0.02 | -0.34 | 0.01 | -0.02 |
| BTF20260618P00015000 | 15.00 | 10.40 | 13.80 | 0.00 | 0 | 0 | 657.88% | -0.69 | 0.02 | -0.26 | 0.01 | -0.02 |
| BTF20260618P00015000 | 15.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 147.92% | -0.29 | 0.07 | -0.06 | 0.01 | -0.00 |
| BTF20260618P00016000 | 16.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 120.51% | -0.37 | 0.10 | -0.05 | 0.01 | -0.00 |
| BTF20260618P00016000 | 16.00 | 11.40 | 14.80 | 0.00 | 0 | 0 | 673.35% | -0.70 | 0.02 | -0.27 | 0.01 | -0.02 |
| BTF20260618P00017000 | 17.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 53.21% | -0.51 | 0.23 | -0.03 | 0.01 | -0.00 |
| BTF20260618P00017000 | 17.00 | 12.40 | 15.80 | 0.00 | 0 | 0 | 687.73% | -0.70 | 0.02 | -0.27 | 0.01 | -0.03 |
| BTF20260618P00018000 | 18.00 | 1.10 | 1.75 | 0.00 | 0 | 1 | 52.53% | -0.73 | 0.20 | -0.02 | 0.01 | -0.00 |
| BTF20260618P00018000 | 18.00 | 13.40 | 16.80 | 0.00 | 0 | 0 | 701.16% | -0.70 | 0.02 | -0.28 | 0.01 | -0.03 |
| BTF20260618P00019000 | 19.00 | 0.80 | 4.20 | 0.00 | 0 | 0 | 70.12% | -0.79 | 0.13 | -0.02 | 0.01 | -0.01 |
| BTF20260618P00019000 | 19.00 | 14.40 | 17.80 | 0.00 | 0 | 0 | 713.76% | -0.70 | 0.01 | -0.28 | 0.01 | -0.03 |
| BTF20260618P00020000 | 20.00 | 1.80 | 5.10 | 0.00 | 0 | 3 | 92.90% | -0.81 | 0.09 | -0.03 | 0.01 | -0.01 |
| BTF20260618P00020000 | 20.00 | 15.40 | 18.80 | 0.00 | 0 | 1 | 725.62% | -0.70 | 0.01 | -0.28 | 0.01 | -0.03 |
| BTF20260618P00021000 | 21.00 | 16.40 | 19.80 | 0.00 | 0 | 0 | 736.81% | -0.70 | 0.01 | -0.29 | 0.01 | -0.03 |
| BTF20260618P00021000 | 21.00 | 2.50 | 6.00 | 0.00 | 0 | 3 | 80.55% | -0.91 | 0.06 | -0.02 | 0.01 | -0.01 |
| BTF20260618P00022000 | 22.00 | 17.40 | 20.80 | 0.00 | 0 | 0 | 747.42% | -0.71 | 0.01 | -0.29 | 0.01 | -0.03 |
| BTF20260618P00022000 | 22.00 | 3.50 | 7.00 | 0.00 | 0 | 0 | 92.96% | -0.92 | 0.05 | -0.02 | 0.01 | -0.01 |
| BTF20260618P00023000 | 23.00 | 4.80 | 8.00 | 0.00 | 0 | 0 | 129.46% | -0.87 | 0.05 | -0.03 | 0.01 | -0.01 |
| BTF20260618P00023000 | 23.00 | 18.40 | 21.80 | 0.00 | 0 | 0 | 757.50% | -0.71 | 0.01 | -0.29 | 0.01 | -0.04 |
| BTF20260618P00024000 | 24.00 | 19.40 | 22.80 | 0.00 | 0 | 0 | 767.10% | -0.71 | 0.01 | -0.30 | 0.01 | -0.04 |
| BTF20260618P00024000 | 24.00 | 5.50 | 9.00 | 0.00 | 0 | 0 | 115.26% | -0.93 | 0.04 | -0.02 | 0.00 | -0.01 |
| BTF20260618P00025000 | 25.00 | 20.10 | 23.80 | 0.00 | 0 | 0 | 705.50% | -0.77 | 0.01 | -0.23 | 0.01 | -0.04 |
| BTF20260618P00025000 | 25.00 | 6.30 | 10.00 | 0.00 | 0 | 0 | 87.13% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| BTF20260618P00026000 | 26.00 | 7.80 | 11.00 | 0.00 | 0 | 0 | 163.23% | -0.89 | 0.04 | -0.04 | 0.01 | -0.01 |
| BTF20260618P00026000 | 26.00 | 21.10 | 24.80 | 0.00 | 0 | 0 | 714.18% | -0.78 | 0.01 | -0.24 | 0.01 | -0.04 |
| BTF20260618P00027000 | 27.00 | 8.80 | 12.00 | 0.00 | 0 | 0 | 173.22% | -0.89 | 0.03 | -0.04 | 0.01 | -0.01 |
| BTF20260618P00027000 | 27.00 | 22.10 | 25.80 | 0.00 | 0 | 0 | 722.51% | -0.78 | 0.01 | -0.24 | 0.01 | -0.04 |
| BTF20260618P00028000 | 28.00 | 9.40 | 13.00 | 0.00 | 0 | 0 | 137.99% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| BTF20260618P00029000 | 29.00 | 10.40 | 14.00 | 0.00 | 0 | 0 | 145.93% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| BTF20260618P00030000 | 30.00 | 25.10 | 28.80 | 0.00 | 0 | 0 | 745.64% | -0.78 | 0.01 | -0.24 | 0.01 | -0.05 |
| BTF20260618P00030000 | 30.00 | 11.40 | 15.00 | 0.00 | 0 | 0 | 153.56% | -0.97 | 0.02 | -0.01 | 0.00 | -0.01 |
| BTF20260618P00035000 | 35.00 | 16.40 | 20.00 | 0.00 | 0 | 0 | 187.80% | -0.97 | 0.01 | -0.01 | 0.00 | -0.01 |
