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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMPR20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 305.43% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| CMPR20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 269.77% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| CMPR20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 237.95% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| CMPR20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 209.13% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| CMPR20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 182.69% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| CMPR20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 158.14% | -0.07 | 0.00 | -0.14 | 0.03 | -0.00 |
| CMPR20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 135.11% | -0.08 | 0.01 | -0.14 | 0.03 | -0.00 |
| CMPR20260618P00075000 | 75.00 | 0.00 | 2.35 | 0.00 | 0 | 2 | 116.23% | -0.10 | 0.01 | -0.14 | 0.03 | -0.00 |
| CMPR20260618P00080000 | 80.00 | 0.00 | 2.60 | 0.00 | 0 | 2 | 98.00% | -0.13 | 0.01 | -0.14 | 0.04 | -0.00 |
| CMPR20260618P00085000 | 85.00 | 0.00 | 2.90 | 0.00 | 0 | 10 | 79.79% | -0.17 | 0.02 | -0.14 | 0.05 | -0.01 |
| CMPR20260618P00090000 | 90.00 | 0.15 | 3.80 | 0.00 | 0 | 10 | 65.50% | -0.24 | 0.03 | -0.14 | 0.06 | -0.01 |
| CMPR20260618P00095000 | 95.00 | 0.85 | 4.90 | 0.00 | 0 | 10 | 55.51% | -0.38 | 0.04 | -0.15 | 0.07 | -0.01 |
| CMPR20260618P00100000 | 100.00 | 4.20 | 7.00 | 0.00 | 0 | 0 | 49.87% | -0.59 | 0.04 | -0.14 | 0.07 | -0.02 |
| CMPR20260618P00105000 | 105.00 | 6.90 | 10.10 | 0.00 | 0 | 10 | 39.15% | -0.86 | 0.04 | -0.08 | 0.04 | -0.01 |
| CMPR20260618P00110000 | 110.00 | 12.20 | 14.10 | 0.00 | 0 | 0 | 55.11% | -0.88 | 0.02 | -0.09 | 0.04 | -0.02 |
| CMPR20260618P00115000 | 115.00 | 16.00 | 19.90 | 0.00 | 0 | 0 | 84.21% | -0.83 | 0.02 | -0.16 | 0.05 | -0.02 |
| CMPR20260618P00120000 | 120.00 | 21.10 | 24.90 | 0.00 | 0 | 0 | 92.80% | -0.87 | 0.01 | -0.15 | 0.04 | -0.02 |
| CMPR20260618P00125000 | 125.00 | 26.00 | 29.90 | 0.00 | 0 | 0 | 104.71% | -0.88 | 0.01 | -0.16 | 0.04 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMPR20260618C00040000 | 40.00 | 55.20 | 59.10 | 0.00 | 0 | 0 | 296.06% | 0.97 | 0.00 | -0.14 | 0.01 | 0.01 |
| CMPR20260618C00045000 | 45.00 | 51.30 | 53.50 | 0.00 | 0 | 0 | 183.50% | 1.00 | 0.00 | -0.02 | 0.00 | 0.02 |
| CMPR20260618C00050000 | 50.00 | 46.20 | 48.90 | 46.90 | 1 | 0 | 159.14% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| CMPR20260618C00055000 | 55.00 | 40.80 | 44.10 | 0.00 | 0 | 0 | 151.21% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| CMPR20260618C00060000 | 60.00 | 35.30 | 39.20 | 0.00 | 0 | 0 | 117.14% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| CMPR20260618C00065000 | 65.00 | 30.30 | 34.20 | 0.00 | 0 | 0 | 114.94% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| CMPR20260618C00070000 | 70.00 | 25.30 | 29.30 | 0.00 | 0 | 0 | 99.81% | 0.97 | 0.00 | -0.05 | 0.02 | 0.03 |
| CMPR20260618C00075000 | 75.00 | 20.50 | 24.40 | 0.00 | 0 | 0 | 81.84% | 0.96 | 0.01 | -0.05 | 0.02 | 0.03 |
| CMPR20260618C00080000 | 80.00 | 15.70 | 19.60 | 0.00 | 0 | 0 | 78.80% | 0.92 | 0.01 | -0.08 | 0.03 | 0.03 |
| CMPR20260618C00085000 | 85.00 | 11.00 | 15.00 | 0.00 | 0 | 0 | 67.88% | 0.87 | 0.02 | -0.10 | 0.04 | 0.03 |
| CMPR20260618C00090000 | 90.00 | 6.90 | 10.80 | 0.00 | 0 | 0 | 59.83% | 0.78 | 0.03 | -0.12 | 0.06 | 0.03 |
| CMPR20260618C00095000 | 95.00 | 3.40 | 7.40 | 0.00 | 0 | 1 | 55.55% | 0.63 | 0.04 | -0.15 | 0.07 | 0.02 |
| CMPR20260618C00100000 | 100.00 | 1.55 | 4.90 | 0.00 | 0 | 4 | 57.71% | 0.45 | 0.04 | -0.16 | 0.08 | 0.02 |
| CMPR20260618C00105000 | 105.00 | 0.00 | 3.40 | 1.38 | 2 | 42 | 57.99% | 0.29 | 0.03 | -0.14 | 0.07 | 0.01 |
| CMPR20260618C00110000 | 110.00 | 0.00 | 2.40 | 0.00 | 0 | 4 | 63.83% | 0.19 | 0.02 | -0.12 | 0.05 | 0.01 |
| CMPR20260618C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 75.45% | 0.16 | 0.02 | -0.12 | 0.05 | 0.01 |
| CMPR20260618C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.18% | 0.14 | 0.01 | -0.13 | 0.04 | 0.00 |
| CMPR20260618C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 99.88% | 0.13 | 0.01 | -0.14 | 0.04 | 0.00 |
