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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20260618P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 251.28% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 221.70% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 43 | 195.25% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00054000 | 54.00 | 0.00 | 0.75 | 0.00 | 0 | 31 | 175.90% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 104 | 171.27% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 166.73% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00057000 | 57.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 162.26% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00058000 | 58.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 157.86% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 153.53% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 155 | 149.27% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00061000 | 61.00 | 0.00 | 0.70 | 0.00 | 0 | 63 | 143.20% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| CHAT20260618P00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 140.94% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 136.86% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00064000 | 64.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 132.84% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 41 | 128.88% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| CHAT20260618P00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 124.96% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| CHAT20260618P00067000 | 67.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 117.77% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| CHAT20260618P00068000 | 68.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 117.28% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| CHAT20260618P00069000 | 69.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 119.20% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| CHAT20260618P00070000 | 70.00 | 0.00 | 0.95 | 0.00 | 0 | 48 | 115.33% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| CHAT20260618P00071000 | 71.00 | 0.00 | 0.75 | 0.00 | 0 | 18 | 106.09% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00072000 | 72.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 102.44% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00073000 | 73.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 98.82% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00074000 | 74.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 95.24% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00075000 | 75.00 | 0.00 | 0.50 | 0.00 | 0 | 83 | 84.51% | -0.04 | 0.00 | -0.05 | 0.02 | -0.00 |
| CHAT20260618P00076000 | 76.00 | 0.15 | 0.70 | 0.00 | 0 | 3 | 90.62% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| CHAT20260618P00077000 | 77.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 84.71% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00078000 | 78.00 | 0.10 | 0.70 | 0.00 | 0 | 43 | 82.42% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00079000 | 79.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 66.74% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| CHAT20260618P00080000 | 80.00 | 0.20 | 0.70 | 0.40 | 1 | 51 | 77.61% | -0.06 | 0.01 | -0.07 | 0.02 | -0.00 |
| CHAT20260618P00081000 | 81.00 | 0.05 | 0.95 | 0.00 | 0 | 0 | 76.04% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| CHAT20260618P00082000 | 82.00 | 0.00 | 0.45 | 0.40 | 1 | 10 | 64.36% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| CHAT20260618P00083000 | 83.00 | 0.05 | 0.75 | 0.00 | 0 | 5 | 65.31% | -0.07 | 0.01 | -0.06 | 0.03 | -0.00 |
| CHAT20260618P00084000 | 84.00 | 0.00 | 1.25 | 0.00 | 0 | 40 | 69.53% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| CHAT20260618P00085000 | 85.00 | 0.00 | 1.45 | 0.00 | 0 | 15 | 69.47% | -0.11 | 0.01 | -0.09 | 0.04 | -0.00 |
| CHAT20260618P00086000 | 86.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 63.70% | -0.11 | 0.01 | -0.08 | 0.04 | -0.00 |
| CHAT20260618P00087000 | 87.00 | 0.20 | 1.40 | 0.00 | 0 | 3 | 63.26% | -0.12 | 0.02 | -0.09 | 0.04 | -0.00 |
| CHAT20260618P00088000 | 88.00 | 0.35 | 1.45 | 1.00 | 5 | 13 | 61.83% | -0.14 | 0.02 | -0.10 | 0.04 | -0.01 |
| CHAT20260618P00089000 | 89.00 | 0.30 | 2.00 | 0.00 | 0 | 10 | 63.30% | -0.16 | 0.02 | -0.11 | 0.05 | -0.01 |
| CHAT20260618P00090000 | 90.00 | 0.30 | 1.95 | 1.00 | 1 | 31 | 60.68% | -0.18 | 0.02 | -0.11 | 0.05 | -0.01 |
| CHAT20260618P00095000 | 95.00 | 0.50 | 1.75 | 1.50 | 1 | 32 | 37.68% | -0.25 | 0.04 | -0.08 | 0.06 | -0.01 |
| CHAT20260618P00098000 | 98.00 | 2.00 | 3.50 | 0.00 | 0 | 0 | 45.41% | -0.40 | 0.04 | -0.12 | 0.08 | -0.02 |
| CHAT20260618P00099000 | 99.00 | 2.35 | 4.70 | 0.00 | 0 | 0 | 49.41% | -0.45 | 0.04 | -0.14 | 0.08 | -0.02 |
| CHAT20260618P00100000 | 100.00 | 2.70 | 4.20 | 0.00 | 0 | 0 | 41.86% | -0.50 | 0.05 | -0.12 | 0.08 | -0.02 |
| CHAT20260618P00101000 | 101.00 | 3.10 | 5.70 | 0.00 | 0 | 2 | 46.93% | -0.53 | 0.04 | -0.13 | 0.08 | -0.02 |
| CHAT20260618P00102000 | 102.00 | 3.60 | 6.10 | 0.00 | 0 | 0 | 45.00% | -0.58 | 0.04 | -0.12 | 0.08 | -0.02 |
| CHAT20260618P00103000 | 103.00 | 4.20 | 6.70 | 0.00 | 0 | 0 | 44.44% | -0.62 | 0.04 | -0.12 | 0.07 | -0.03 |
| CHAT20260618P00104000 | 104.00 | 4.80 | 7.10 | 0.00 | 0 | 1 | 41.82% | -0.68 | 0.04 | -0.10 | 0.07 | -0.03 |
| CHAT20260618P00105000 | 105.00 | 5.40 | 7.30 | 0.00 | 0 | 0 | 36.57% | -0.75 | 0.04 | -0.08 | 0.06 | -0.03 |
| CHAT20260618P00106000 | 106.00 | 5.90 | 8.50 | 0.00 | 0 | 0 | 37.53% | -0.78 | 0.04 | -0.07 | 0.06 | -0.03 |
| CHAT20260618P00107000 | 107.00 | 6.90 | 9.30 | 0.00 | 0 | 0 | 38.99% | -0.80 | 0.03 | -0.07 | 0.05 | -0.03 |
| CHAT20260618P00108000 | 108.00 | 7.70 | 10.10 | 0.00 | 0 | 0 | 37.96% | -0.84 | 0.03 | -0.06 | 0.05 | -0.04 |
| CHAT20260618P00110000 | 110.00 | 9.30 | 11.90 | 0.00 | 0 | 0 | 35.35% | -0.91 | 0.02 | -0.04 | 0.03 | -0.04 |
| CHAT20260618P00115000 | 115.00 | 13.70 | 16.40 | 0.00 | 0 | 0 | 68.72% | -0.83 | 0.02 | -0.11 | 0.05 | -0.04 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20260618C00040000 | 40.00 | 59.00 | 61.40 | 0.00 | 0 | 0 | 325.48% | 0.96 | 0.00 | -0.21 | 0.01 | 0.01 |
| CHAT20260618C00045000 | 45.00 | 54.00 | 56.30 | 0.00 | 0 | 0 | 282.57% | 0.96 | 0.00 | -0.19 | 0.02 | 0.01 |
| CHAT20260618C00050000 | 50.00 | 49.30 | 51.50 | 50.19 | 2 | 4 | 261.54% | 0.95 | 0.00 | -0.21 | 0.02 | 0.01 |
| CHAT20260618C00054000 | 54.00 | 46.00 | 47.50 | 0.00 | 0 | 21 | 208.85% | 0.96 | 0.00 | -0.15 | 0.01 | 0.01 |
| CHAT20260618C00055000 | 55.00 | 43.90 | 46.50 | 0.00 | 0 | 3 | 231.45% | 0.94 | 0.00 | -0.21 | 0.02 | 0.01 |
| CHAT20260618C00056000 | 56.00 | 44.00 | 45.40 | 0.00 | 0 | 0 | 169.40% | 0.99 | 0.00 | -0.09 | 0.01 | 0.00 |
| CHAT20260618C00057000 | 57.00 | 43.00 | 44.40 | 43.19 | 2 | 2 | 164.99% | 0.99 | 0.00 | -0.09 | 0.01 | 0.00 |
| CHAT20260618C00058000 | 58.00 | 41.00 | 43.40 | 0.00 | 0 | 13 | 210.07% | 0.94 | 0.00 | -0.20 | 0.02 | 0.01 |
| CHAT20260618C00059000 | 59.00 | 40.00 | 42.40 | 41.19 | 2 | 4 | 204.74% | 0.94 | 0.00 | -0.20 | 0.02 | 0.01 |
| CHAT20260618C00060000 | 60.00 | 39.00 | 41.40 | 0.00 | 0 | 34 | 199.49% | 0.94 | 0.00 | -0.19 | 0.02 | 0.01 |
| CHAT20260618C00061000 | 61.00 | 38.00 | 40.50 | 0.00 | 0 | 25 | 198.60% | 0.93 | 0.00 | -0.20 | 0.02 | 0.01 |
| CHAT20260618C00062000 | 62.00 | 37.00 | 39.70 | 0.00 | 0 | 14 | 201.26% | 0.92 | 0.00 | -0.22 | 0.03 | 0.01 |
| CHAT20260618C00063000 | 63.00 | 36.00 | 38.70 | 0.00 | 0 | 23 | 195.99% | 0.92 | 0.00 | -0.22 | 0.03 | 0.01 |
| CHAT20260618C00064000 | 64.00 | 34.90 | 37.40 | 0.00 | 0 | 28 | 179.22% | 0.93 | 0.00 | -0.19 | 0.02 | 0.01 |
| CHAT20260618C00065000 | 65.00 | 34.80 | 36.50 | 0.00 | 0 | 38 | 146.79% | 0.96 | 0.00 | -0.12 | 0.01 | 0.01 |
| CHAT20260618C00066000 | 66.00 | 33.80 | 35.80 | 0.00 | 0 | 556 | 158.82% | 0.94 | 0.00 | -0.16 | 0.02 | 0.01 |
| CHAT20260618C00067000 | 67.00 | 32.00 | 34.80 | 0.00 | 0 | 14 | 178.94% | 0.91 | 0.01 | -0.22 | 0.03 | 0.01 |
| CHAT20260618C00068000 | 68.00 | 31.00 | 33.70 | 0.00 | 0 | 61 | 170.64% | 0.91 | 0.01 | -0.21 | 0.03 | 0.01 |
| CHAT20260618C00069000 | 69.00 | 30.00 | 32.70 | 0.00 | 0 | 6 | 165.75% | 0.91 | 0.01 | -0.21 | 0.03 | 0.01 |
| CHAT20260618C00070000 | 70.00 | 29.00 | 31.70 | 0.00 | 0 | 62 | 160.92% | 0.91 | 0.01 | -0.21 | 0.03 | 0.01 |
| CHAT20260618C00071000 | 71.00 | 28.80 | 30.50 | 0.00 | 0 | 55 | 129.96% | 0.94 | 0.01 | -0.14 | 0.02 | 0.01 |
| CHAT20260618C00072000 | 72.00 | 27.10 | 29.60 | 0.00 | 0 | 0 | 148.29% | 0.90 | 0.01 | -0.20 | 0.03 | 0.01 |
| CHAT20260618C00073000 | 73.00 | 26.10 | 28.80 | 0.00 | 0 | 0 | 149.68% | 0.89 | 0.01 | -0.21 | 0.03 | 0.01 |
| CHAT20260618C00074000 | 74.00 | 25.00 | 27.50 | 0.00 | 0 | 0 | 136.00% | 0.90 | 0.01 | -0.19 | 0.03 | 0.01 |
| CHAT20260618C00075000 | 75.00 | 24.10 | 26.60 | 0.00 | 0 | 91 | 134.56% | 0.90 | 0.01 | -0.19 | 0.03 | 0.01 |
| CHAT20260618C00076000 | 76.00 | 23.10 | 25.60 | 0.00 | 0 | 0 | 130.07% | 0.89 | 0.01 | -0.19 | 0.03 | 0.01 |
| CHAT20260618C00077000 | 77.00 | 22.10 | 24.70 | 0.00 | 0 | 0 | 128.39% | 0.88 | 0.01 | -0.20 | 0.04 | 0.01 |
| CHAT20260618C00078000 | 78.00 | 21.20 | 23.80 | 0.00 | 0 | 0 | 126.54% | 0.88 | 0.01 | -0.20 | 0.04 | 0.01 |
| CHAT20260618C00079000 | 79.00 | 20.20 | 22.80 | 0.00 | 0 | 0 | 122.01% | 0.87 | 0.01 | -0.20 | 0.04 | 0.01 |
| CHAT20260618C00080000 | 80.00 | 19.20 | 21.60 | 0.00 | 0 | 162 | 112.40% | 0.88 | 0.01 | -0.18 | 0.04 | 0.01 |
| CHAT20260618C00081000 | 81.00 | 18.20 | 20.90 | 0.00 | 0 | 0 | 115.43% | 0.86 | 0.01 | -0.20 | 0.04 | 0.01 |
| CHAT20260618C00082000 | 82.00 | 17.30 | 19.70 | 0.00 | 0 | 1 | 106.19% | 0.86 | 0.01 | -0.19 | 0.04 | 0.01 |
| CHAT20260618C00083000 | 83.00 | 16.30 | 18.70 | 0.00 | 0 | 16 | 101.81% | 0.86 | 0.01 | -0.18 | 0.04 | 0.01 |
| CHAT20260618C00084000 | 84.00 | 15.20 | 18.00 | 0.00 | 0 | 11 | 104.11% | 0.84 | 0.01 | -0.20 | 0.05 | 0.02 |
| CHAT20260618C00085000 | 85.00 | 14.40 | 17.00 | 0.00 | 0 | 67 | 61.57% | 0.97 | 0.02 | -0.09 | 0.01 | 0.01 |
| CHAT20260618C00086000 | 86.00 | 13.40 | 15.80 | 0.00 | 0 | 42 | 90.91% | 0.83 | 0.02 | -0.18 | 0.05 | 0.01 |
| CHAT20260618C00087000 | 87.00 | 12.30 | 14.80 | 0.00 | 0 | 6 | 86.50% | 0.83 | 0.02 | -0.18 | 0.05 | 0.02 |
| CHAT20260618C00088000 | 88.00 | 11.40 | 13.90 | 0.00 | 0 | 8 | 84.07% | 0.81 | 0.02 | -0.18 | 0.05 | 0.02 |
| CHAT20260618C00089000 | 89.00 | 10.60 | 13.20 | 0.00 | 0 | 13 | 56.79% | 0.90 | 0.02 | -0.11 | 0.03 | 0.01 |
| CHAT20260618C00090000 | 90.00 | 10.60 | 12.00 | 10.90 | 5 | 92 | 68.37% | 0.82 | 0.02 | -0.15 | 0.05 | 0.01 |
| CHAT20260618C00095000 | 95.00 | 5.90 | 7.90 | 6.80 | 4 | 129 | 51.97% | 0.72 | 0.04 | -0.14 | 0.06 | 0.02 |
| CHAT20260618C00098000 | 98.00 | 3.00 | 5.50 | 3.43 | 1 | 0 | 41.64% | 0.62 | 0.05 | -0.13 | 0.07 | 0.01 |
| CHAT20260618C00099000 | 99.00 | 2.40 | 4.80 | 0.00 | 0 | 2 | 40.55% | 0.57 | 0.05 | -0.12 | 0.08 | 0.01 |
| CHAT20260618C00100000 | 100.00 | 1.95 | 4.40 | 2.25 | 6 | 71 | 41.72% | 0.52 | 0.05 | -0.13 | 0.08 | 0.01 |
| CHAT20260618C00101000 | 101.00 | 2.05 | 3.70 | 3.40 | 2 | 0 | 43.80% | 0.47 | 0.05 | -0.13 | 0.08 | 0.01 |
| CHAT20260618C00102000 | 102.00 | 2.40 | 3.00 | 2.74 | 7 | 3 | 48.89% | 0.43 | 0.04 | -0.14 | 0.08 | 0.01 |
| CHAT20260618C00103000 | 103.00 | 2.00 | 2.85 | 2.25 | 8 | 5 | 48.24% | 0.39 | 0.04 | -0.14 | 0.07 | 0.01 |
| CHAT20260618C00104000 | 104.00 | 1.10 | 2.40 | 0.00 | 0 | 33 | 43.51% | 0.33 | 0.04 | -0.11 | 0.07 | 0.01 |
| CHAT20260618C00105000 | 105.00 | 1.30 | 2.10 | 1.80 | 46 | 65 | 48.39% | 0.31 | 0.04 | -0.12 | 0.07 | 0.01 |
| CHAT20260618C00106000 | 106.00 | 0.05 | 1.65 | 0.00 | 0 | 0 | 37.28% | 0.22 | 0.04 | -0.08 | 0.06 | 0.01 |
| CHAT20260618C00107000 | 107.00 | 0.05 | 1.75 | 0.00 | 0 | 0 | 41.53% | 0.21 | 0.04 | -0.08 | 0.06 | 0.01 |
| CHAT20260618C00108000 | 108.00 | 0.40 | 1.20 | 0.45 | 2 | 0 | 42.90% | 0.18 | 0.03 | -0.08 | 0.05 | 0.01 |
| CHAT20260618C00110000 | 110.00 | 0.00 | 1.55 | 0.90 | 1 | 0 | 48.45% | 0.16 | 0.03 | -0.08 | 0.05 | 0.01 |
| CHAT20260618C00115000 | 115.00 | 0.00 | 0.95 | 1.00 | 1 | 0 | 54.38% | 0.10 | 0.02 | -0.07 | 0.03 | 0.00 |
