만기
Puts
시장일 June 05, 2026
Calls
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMDY20260618P00049000 | 49.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 93.47% | -0.12 | 0.02 | -0.08 | 0.02 | -0.00 |
| CMDY20260618P00050000 | 50.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 86.45% | -0.13 | 0.02 | -0.08 | 0.02 | -0.00 |
| CMDY20260618P00051000 | 51.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 79.45% | -0.14 | 0.02 | -0.07 | 0.02 | -0.00 |
| CMDY20260618P00052000 | 52.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 72.47% | -0.15 | 0.03 | -0.07 | 0.03 | -0.00 |
| CMDY20260618P00053000 | 53.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 65.47% | -0.16 | 0.03 | -0.07 | 0.03 | -0.00 |
| CMDY20260618P00054000 | 54.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 58.42% | -0.18 | 0.04 | -0.07 | 0.03 | -0.00 |
| CMDY20260618P00055000 | 55.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 51.28% | -0.20 | 0.05 | -0.06 | 0.03 | -0.00 |
| CMDY20260618P00056000 | 56.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 43.99% | -0.22 | 0.06 | -0.06 | 0.03 | -0.00 |
| CMDY20260618P00057000 | 57.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 37.81% | -0.27 | 0.08 | -0.05 | 0.04 | -0.01 |
| CMDY20260618P00058000 | 58.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 31.55% | -0.33 | 0.10 | -0.05 | 0.04 | -0.01 |
| CMDY20260618P00059000 | 59.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 25.15% | -0.43 | 0.15 | -0.05 | 0.04 | -0.01 |
| CMDY20260618P00060000 | 60.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 18.06% | -0.63 | 0.22 | -0.04 | 0.04 | -0.01 |
| CMDY20260618P00061000 | 61.00 | 0.50 | 3.50 | 0.00 | 0 | 1 | 47.36% | -0.60 | 0.08 | -0.08 | 0.04 | -0.01 |
| CMDY20260618P00062000 | 62.00 | 1.35 | 4.40 | 0.00 | 0 | 0 | 50.57% | -0.66 | 0.07 | -0.09 | 0.04 | -0.01 |
| CMDY20260618P00063000 | 63.00 | 2.25 | 5.30 | 0.00 | 0 | 0 | 57.80% | -0.69 | 0.06 | -0.09 | 0.04 | -0.01 |
| CMDY20260618P00064000 | 64.00 | 3.20 | 6.30 | 0.00 | 0 | 0 | 61.87% | -0.73 | 0.05 | -0.09 | 0.04 | -0.01 |
| CMDY20260618P00065000 | 65.00 | 4.20 | 7.30 | 0.00 | 0 | 0 | 68.12% | -0.74 | 0.04 | -0.10 | 0.04 | -0.01 |
| CMDY20260618P00066000 | 66.00 | 5.20 | 8.30 | 0.00 | 0 | 0 | 74.06% | -0.76 | 0.04 | -0.11 | 0.03 | -0.01 |
| CMDY20260618P00067000 | 67.00 | 6.20 | 9.30 | 0.00 | 0 | 0 | 79.74% | -0.77 | 0.04 | -0.11 | 0.03 | -0.01 |
| CMDY20260618P00068000 | 68.00 | 7.20 | 10.30 | 0.00 | 0 | 0 | 85.18% | -0.78 | 0.03 | -0.11 | 0.03 | -0.01 |
| CMDY20260618P00069000 | 69.00 | 8.20 | 11.30 | 0.00 | 0 | 0 | 90.42% | -0.79 | 0.03 | -0.12 | 0.03 | -0.01 |
| CMDY20260618P00070000 | 70.00 | 9.20 | 12.30 | 0.00 | 0 | 0 | 95.47% | -0.80 | 0.03 | -0.12 | 0.03 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMDY20260618C00049000 | 49.00 | 8.70 | 11.80 | 0.00 | 0 | 0 | 115.08% | 0.84 | 0.02 | -0.12 | 0.03 | 0.01 |
| CMDY20260618C00050000 | 50.00 | 7.70 | 10.80 | 0.00 | 0 | 0 | 107.09% | 0.84 | 0.02 | -0.12 | 0.03 | 0.01 |
| CMDY20260618C00051000 | 51.00 | 6.70 | 9.80 | 0.00 | 0 | 0 | 99.13% | 0.82 | 0.02 | -0.11 | 0.03 | 0.01 |
| CMDY20260618C00052000 | 52.00 | 5.70 | 8.80 | 0.00 | 0 | 0 | 91.19% | 0.81 | 0.03 | -0.11 | 0.03 | 0.01 |
| CMDY20260618C00053000 | 53.00 | 4.70 | 7.80 | 0.00 | 0 | 0 | 83.23% | 0.80 | 0.03 | -0.10 | 0.03 | 0.01 |
| CMDY20260618C00054000 | 54.00 | 3.70 | 6.80 | 0.00 | 0 | 0 | 75.23% | 0.78 | 0.04 | -0.10 | 0.03 | 0.01 |
| CMDY20260618C00055000 | 55.00 | 2.80 | 5.90 | 0.00 | 0 | 0 | 21.74% | 0.98 | 0.02 | -0.00 | 0.01 | 0.02 |
| CMDY20260618C00056000 | 56.00 | 1.85 | 4.90 | 0.00 | 0 | 0 | 24.86% | 0.91 | 0.06 | -0.02 | 0.02 | 0.02 |
| CMDY20260618C00057000 | 57.00 | 0.95 | 4.00 | 0.00 | 0 | 0 | 19.31% | 0.89 | 0.09 | -0.02 | 0.02 | 0.02 |
| CMDY20260618C00058000 | 58.00 | 0.15 | 3.10 | 0.00 | 0 | 0 | 20.64% | 0.76 | 0.14 | -0.03 | 0.04 | 0.02 |
| CMDY20260618C00059000 | 59.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 18.65% | 0.61 | 0.18 | -0.03 | 0.04 | 0.01 |
| CMDY20260618C00060000 | 60.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 24.84% | 0.45 | 0.14 | -0.04 | 0.04 | 0.01 |
| CMDY20260618C00061000 | 61.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 29.95% | 0.35 | 0.11 | -0.05 | 0.04 | 0.01 |
| CMDY20260618C00062000 | 62.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 36.66% | 0.29 | 0.08 | -0.05 | 0.04 | 0.01 |
| CMDY20260618C00063000 | 63.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 42.62% | 0.26 | 0.07 | -0.06 | 0.04 | 0.01 |
| CMDY20260618C00064000 | 64.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 48.02% | 0.23 | 0.06 | -0.06 | 0.03 | 0.00 |
| CMDY20260618C00065000 | 65.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 52.99% | 0.21 | 0.05 | -0.06 | 0.03 | 0.00 |
| CMDY20260618C00066000 | 66.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 58.41% | 0.19 | 0.04 | -0.07 | 0.03 | 0.00 |
| CMDY20260618C00067000 | 67.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 63.58% | 0.18 | 0.04 | -0.07 | 0.03 | 0.00 |
| CMDY20260618C00068000 | 68.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 68.55% | 0.17 | 0.03 | -0.07 | 0.03 | 0.00 |
| CMDY20260618C00069000 | 69.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 73.33% | 0.16 | 0.03 | -0.08 | 0.03 | 0.00 |
| CMDY20260618C00070000 | 70.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 77.96% | 0.16 | 0.03 | -0.08 | 0.03 | 0.00 |
