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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVBF20260618P00002500 | 2.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 800.90% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| CVBF20260618P00002500 | 2.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 708.61% | -0.03 | 0.00 | -0.07 | 0.00 | -0.00 |
| CVBF20260618P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 426.23% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| CVBF20260618P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 528.69% | -0.03 | 0.00 | -0.05 | 0.00 | -0.00 |
| CVBF20260618P00007500 | 7.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 274.57% | -0.09 | 0.01 | -0.06 | 0.01 | -0.00 |
| CVBF20260618P00007500 | 7.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 386.20% | -0.04 | 0.01 | -0.05 | 0.00 | -0.00 |
| CVBF20260618P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 166.40% | -0.15 | 0.03 | -0.05 | 0.01 | -0.00 |
| CVBF20260618P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 288.96% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| CVBF20260618P00012500 | 12.50 | 0.00 | 0.20 | 0.00 | 0 | 210 | 155.38% | -0.04 | 0.01 | -0.02 | 0.00 | -0.00 |
| CVBF20260618P00012500 | 12.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 73.58% | -0.29 | 0.12 | -0.04 | 0.01 | -0.00 |
| CVBF20260618P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 151.76% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| CVBF20260618P00015000 | 15.00 | 0.05 | 2.30 | 0.00 | 0 | 1 | 122.78% | -0.64 | 0.08 | -0.07 | 0.02 | -0.00 |
| CVBF20260618P00017500 | 17.50 | 0.00 | 0.75 | 0.00 | 0 | 21 | 96.20% | -0.17 | 0.07 | -0.03 | 0.01 | -0.00 |
| CVBF20260618P00017500 | 17.50 | 3.80 | 5.00 | 0.00 | 0 | 0 | 130.79% | -0.83 | 0.05 | -0.05 | 0.01 | -0.01 |
| CVBF20260618P00020000 | 20.00 | 0.00 | 1.00 | 0.00 | 0 | 4 | 48.86% | -0.36 | 0.19 | -0.03 | 0.02 | -0.00 |
| CVBF20260618P00020000 | 20.00 | 6.20 | 7.70 | 0.00 | 0 | 0 | 178.10% | -0.84 | 0.04 | -0.06 | 0.01 | -0.01 |
| CVBF20260618P00022500 | 22.50 | 8.70 | 10.20 | 0.00 | 0 | 0 | 210.86% | -0.86 | 0.03 | -0.07 | 0.01 | -0.01 |
| CVBF20260618P00022500 | 22.50 | 1.05 | 4.10 | 0.00 | 0 | 1 | 86.47% | -0.67 | 0.11 | -0.05 | 0.01 | -0.00 |
| CVBF20260618P00025000 | 25.00 | 10.70 | 13.10 | 0.00 | 0 | 0 | 229.24% | -0.88 | 0.02 | -0.07 | 0.01 | -0.01 |
| CVBF20260618P00025000 | 25.00 | 3.30 | 5.60 | 0.00 | 0 | 0 | 164.28% | -0.67 | 0.06 | -0.09 | 0.01 | -0.01 |
| CVBF20260618P00030000 | 30.00 | 8.40 | 11.40 | 0.00 | 0 | 0 | 168.43% | -0.84 | 0.04 | -0.06 | 0.01 | -0.01 |
| CVBF20260618P00035000 | 35.00 | 13.70 | 16.10 | 0.00 | 0 | 0 | 211.22% | -0.86 | 0.03 | -0.07 | 0.01 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVBF20260618C00002500 | 2.50 | 16.50 | 19.90 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CVBF20260618C00002500 | 2.50 | 9.90 | 11.40 | 0.00 | 0 | 0 | 776.24% | 0.97 | 0.00 | -0.08 | 0.00 | 0.00 |
| CVBF20260618C00005000 | 5.00 | 14.00 | 16.60 | 0.00 | 0 | 1 | 655.56% | 0.97 | 0.00 | -0.08 | 0.00 | 0.00 |
| CVBF20260618C00005000 | 5.00 | 7.40 | 8.90 | 0.00 | 0 | 0 | 464.21% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| CVBF20260618C00007500 | 7.50 | 5.00 | 6.20 | 0.00 | 0 | 0 | 252.82% | 0.93 | 0.01 | -0.05 | 0.01 | 0.00 |
| CVBF20260618C00007500 | 7.50 | 10.90 | 14.30 | 0.00 | 0 | 2 | 517.64% | 0.94 | 0.01 | -0.09 | 0.01 | 0.00 |
| CVBF20260618C00010000 | 10.00 | 2.50 | 3.70 | 0.00 | 0 | 20 | 150.43% | 0.88 | 0.03 | -0.04 | 0.01 | 0.00 |
| CVBF20260618C00010000 | 10.00 | 9.50 | 11.40 | 0.00 | 0 | 0 | 287.42% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| CVBF20260618C00012500 | 12.50 | 6.20 | 9.70 | 0.00 | 0 | 0 | 295.06% | 0.88 | 0.02 | -0.09 | 0.01 | 0.00 |
| CVBF20260618C00012500 | 12.50 | 0.40 | 1.15 | 0.00 | 0 | 25 | 56.98% | 0.76 | 0.14 | -0.03 | 0.01 | 0.01 |
| CVBF20260618C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 87.13% | 0.29 | 0.10 | -0.04 | 0.01 | 0.00 |
| CVBF20260618C00015000 | 15.00 | 3.50 | 7.40 | 0.00 | 0 | 1 | 206.37% | 0.84 | 0.03 | -0.07 | 0.01 | 0.00 |
| CVBF20260618C00017500 | 17.50 | 1.00 | 4.90 | 0.00 | 0 | 8 | 146.87% | 0.77 | 0.05 | -0.07 | 0.01 | 0.00 |
| CVBF20260618C00017500 | 17.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 140.61% | 0.21 | 0.05 | -0.06 | 0.01 | 0.00 |
| CVBF20260618C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 180.93% | 0.18 | 0.04 | -0.07 | 0.01 | 0.00 |
| CVBF20260618C00020000 | 20.00 | 0.00 | 2.70 | 0.00 | 0 | 4 | 62.52% | 0.63 | 0.15 | -0.03 | 0.02 | 0.00 |
| CVBF20260618C00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 9 | 62.21% | 0.26 | 0.13 | -0.03 | 0.01 | 0.00 |
| CVBF20260618C00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 213.77% | 0.16 | 0.03 | -0.07 | 0.01 | 0.00 |
| CVBF20260618C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 98.89% | 0.19 | 0.07 | -0.04 | 0.01 | 0.00 |
| CVBF20260618C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 241.57% | 0.14 | 0.02 | -0.08 | 0.01 | 0.00 |
| CVBF20260618C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 152.75% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
| CVBF20260618C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 193.52% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
