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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPER20260618C00027000 | 27.00 | 11.70 | 14.00 | 0.00 | 0 | 0 | 100.17% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| CPER20260618C00028000 | 28.00 | 10.70 | 13.00 | 0.00 | 0 | 0 | 91.53% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| CPER20260618C00029000 | 29.00 | 10.10 | 11.60 | 0.00 | 0 | 0 | 83.17% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| CPER20260618C00030000 | 30.00 | 9.10 | 10.60 | 0.00 | 0 | 1 | 75.07% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| CPER20260618C00031000 | 31.00 | 8.10 | 9.60 | 0.00 | 0 | 0 | 67.20% | 0.97 | 0.01 | -0.01 | 0.00 | 0.01 |
| CPER20260618C00032000 | 32.00 | 6.20 | 8.60 | 0.00 | 0 | 16 | 120.21% | 0.85 | 0.02 | -0.08 | 0.02 | 0.01 |
| CPER20260618C00033000 | 33.00 | 6.20 | 7.60 | 0.00 | 0 | 3 | 59.76% | 0.95 | 0.02 | -0.02 | 0.01 | 0.01 |
| CPER20260618C00034000 | 34.00 | 5.30 | 6.60 | 0.00 | 0 | 5 | 57.00% | 0.93 | 0.03 | -0.02 | 0.01 | 0.01 |
| CPER20260618C00035000 | 35.00 | 4.60 | 5.20 | 0.00 | 0 | 214 | 52.61% | 0.90 | 0.04 | -0.02 | 0.01 | 0.01 |
| CPER20260618C00036000 | 36.00 | 3.40 | 4.40 | 0.00 | 0 | 78 | 36.06% | 0.93 | 0.05 | -0.01 | 0.01 | 0.01 |
| CPER20260618C00037000 | 37.00 | 2.65 | 3.20 | 2.95 | 1 | 264 | 30.09% | 0.90 | 0.08 | -0.01 | 0.01 | 0.01 |
| CPER20260618C00038000 | 38.00 | 1.75 | 2.35 | 2.05 | 23 | 557 | 28.22% | 0.81 | 0.12 | -0.02 | 0.02 | 0.01 |
| CPER20260618C00039000 | 39.00 | 1.20 | 1.40 | 1.20 | 77 | 2,714 | 27.89% | 0.66 | 0.17 | -0.03 | 0.03 | 0.01 |
| CPER20260618C00040000 | 40.00 | 0.65 | 0.90 | 0.76 | 24 | 1,711 | 28.55% | 0.48 | 0.18 | -0.03 | 0.03 | 0.01 |
| CPER20260618C00041000 | 41.00 | 0.25 | 0.50 | 0.30 | 3 | 828 | 26.54% | 0.30 | 0.17 | -0.03 | 0.03 | 0.00 |
| CPER20260618C00042000 | 42.00 | 0.15 | 0.30 | 0.20 | 102 | 388 | 29.42% | 0.19 | 0.12 | -0.02 | 0.02 | 0.00 |
| CPER20260618C00043000 | 43.00 | 0.05 | 0.25 | 0.00 | 0 | 571 | 32.83% | 0.12 | 0.08 | -0.02 | 0.02 | 0.00 |
| CPER20260618C00044000 | 44.00 | 0.00 | 0.35 | 0.08 | 2 | 197 | 41.22% | 0.12 | 0.06 | -0.02 | 0.02 | 0.00 |
| CPER20260618C00045000 | 45.00 | 0.00 | 0.05 | 0.05 | 1 | 3,079 | 31.95% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| CPER20260618C00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 66.48% | 0.15 | 0.04 | -0.04 | 0.02 | 0.00 |
| CPER20260618C00047000 | 47.00 | 0.00 | 0.10 | 0.00 | 0 | 5 | 46.05% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPER20260618P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 2,900 | 146.10% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| CPER20260618P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 135.12% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| CPER20260618P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 124.44% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| CPER20260618P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 114.01% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| CPER20260618P00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 103.80% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| CPER20260618P00032000 | 32.00 | 0.00 | 0.15 | 0.00 | 0 | 122 | 64.28% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| CPER20260618P00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 72 | 83.87% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| CPER20260618P00034000 | 34.00 | 0.00 | 0.20 | 0.00 | 0 | 462 | 52.26% | -0.06 | 0.03 | -0.02 | 0.01 | -0.00 |
| CPER20260618P00035000 | 35.00 | 0.00 | 0.05 | 0.03 | 10 | 701 | 34.02% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| CPER20260618P00036000 | 36.00 | 0.00 | 0.05 | 0.04 | 201 | 356 | 27.64% | -0.03 | 0.03 | -0.00 | 0.01 | -0.00 |
| CPER20260618P00037000 | 37.00 | 0.00 | 0.20 | 0.00 | 0 | 428 | 28.88% | -0.09 | 0.07 | -0.01 | 0.01 | -0.00 |
| CPER20260618P00038000 | 38.00 | 0.15 | 0.35 | 0.18 | 27 | 281 | 26.29% | -0.18 | 0.13 | -0.02 | 0.02 | -0.00 |
| CPER20260618P00039000 | 39.00 | 0.30 | 0.65 | 0.57 | 2 | 770 | 27.37% | -0.34 | 0.17 | -0.03 | 0.03 | -0.00 |
| CPER20260618P00040000 | 40.00 | 0.80 | 1.15 | 1.15 | 10 | 703 | 28.02% | -0.53 | 0.18 | -0.03 | 0.03 | -0.01 |
| CPER20260618P00041000 | 41.00 | 1.30 | 1.95 | 0.00 | 0 | 242 | 28.57% | -0.70 | 0.16 | -0.03 | 0.03 | -0.01 |
| CPER20260618P00042000 | 42.00 | 2.05 | 2.80 | 0.00 | 0 | 7 | 29.41% | -0.82 | 0.12 | -0.02 | 0.02 | -0.01 |
| CPER20260618P00043000 | 43.00 | 2.70 | 3.90 | 0.00 | 0 | 0 | 28.52% | -0.92 | 0.08 | -0.01 | 0.01 | -0.01 |
| CPER20260618P00044000 | 44.00 | 3.60 | 4.80 | 0.00 | 0 | 0 | 62.88% | -0.77 | 0.06 | -0.05 | 0.02 | -0.01 |
| CPER20260618P00045000 | 45.00 | 4.90 | 5.60 | 0.00 | 0 | 0 | 61.13% | -0.83 | 0.05 | -0.04 | 0.02 | -0.01 |
| CPER20260618P00046000 | 46.00 | 5.50 | 7.00 | 0.00 | 0 | 0 | 87.22% | -0.78 | 0.04 | -0.07 | 0.02 | -0.01 |
| CPER20260618P00047000 | 47.00 | 6.50 | 8.00 | 0.00 | 0 | 0 | 94.60% | -0.79 | 0.04 | -0.08 | 0.02 | -0.01 |
