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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVEO20260618P00020000 | 20.00 | 0.00 | 1.65 | 0.31 | 12 | 23 | 255.15% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| CVEO20260618P00021000 | 21.00 | 0.00 | 2.75 | 0.00 | 0 | 3 | 282.85% | -0.11 | 0.01 | -0.13 | 0.01 | -0.00 |
| CVEO20260618P00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 188.16% | -0.07 | 0.01 | -0.06 | 0.01 | -0.00 |
| CVEO20260618P00023000 | 23.00 | 0.00 | 1.60 | 1.12 | 8 | 0 | 203.23% | -0.10 | 0.01 | -0.09 | 0.01 | -0.00 |
| CVEO20260618P00024000 | 24.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 282.22% | -0.16 | 0.01 | -0.17 | 0.02 | -0.00 |
| CVEO20260618P00025000 | 25.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 147.14% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| CVEO20260618P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 125.52% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| CVEO20260618P00027000 | 27.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 149.84% | -0.14 | 0.02 | -0.08 | 0.02 | -0.00 |
| CVEO20260618P00028000 | 28.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 135.93% | -0.16 | 0.03 | -0.08 | 0.02 | -0.00 |
| CVEO20260618P00029000 | 29.00 | 0.00 | 1.75 | 0.00 | 0 | 4 | 122.25% | -0.17 | 0.03 | -0.08 | 0.02 | -0.00 |
| CVEO20260618P00030000 | 30.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 108.73% | -0.19 | 0.04 | -0.07 | 0.02 | -0.00 |
| CVEO20260618P00031000 | 31.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 95.28% | -0.21 | 0.04 | -0.07 | 0.02 | -0.00 |
| CVEO20260618P00032000 | 32.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 82.91% | -0.24 | 0.05 | -0.06 | 0.02 | -0.00 |
| CVEO20260618P00033000 | 33.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 72.23% | -0.29 | 0.07 | -0.06 | 0.02 | -0.00 |
| CVEO20260618P00034000 | 34.00 | 0.05 | 4.90 | 0.00 | 0 | 0 | 114.83% | -0.39 | 0.05 | -0.11 | 0.03 | -0.01 |
| CVEO20260618P00035000 | 35.00 | 0.10 | 4.90 | 0.00 | 0 | 0 | 97.40% | -0.44 | 0.06 | -0.10 | 0.03 | -0.01 |
| CVEO20260618P00036000 | 36.00 | 0.70 | 4.50 | 0.00 | 0 | 0 | 81.26% | -0.51 | 0.07 | -0.08 | 0.03 | -0.01 |
| CVEO20260618P00037000 | 37.00 | 1.05 | 4.90 | 0.00 | 0 | 0 | 72.56% | -0.59 | 0.08 | -0.07 | 0.03 | -0.01 |
| CVEO20260618P00038000 | 38.00 | 1.80 | 4.90 | 0.00 | 0 | 0 | 59.90% | -0.71 | 0.08 | -0.05 | 0.02 | -0.01 |
| CVEO20260618P00039000 | 39.00 | 2.65 | 6.00 | 0.00 | 0 | 0 | 70.06% | -0.74 | 0.07 | -0.06 | 0.02 | -0.01 |
| CVEO20260618P00040000 | 40.00 | 3.60 | 7.00 | 0.00 | 0 | 0 | 81.75% | -0.75 | 0.06 | -0.06 | 0.02 | -0.01 |
| CVEO20260618P00041000 | 41.00 | 4.50 | 8.00 | 0.00 | 0 | 0 | 83.21% | -0.79 | 0.05 | -0.06 | 0.02 | -0.01 |
| CVEO20260618P00042000 | 42.00 | 5.60 | 9.00 | 0.00 | 0 | 0 | 93.89% | -0.80 | 0.04 | -0.06 | 0.02 | -0.01 |
| CVEO20260618P00043000 | 43.00 | 6.50 | 10.00 | 0.00 | 0 | 0 | 98.91% | -0.81 | 0.04 | -0.06 | 0.02 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVEO20260618C00020000 | 20.00 | 13.50 | 18.00 | 0.00 | 0 | 0 | 359.96% | 0.88 | 0.01 | -0.18 | 0.01 | 0.00 |
| CVEO20260618C00021000 | 21.00 | 12.50 | 17.00 | 0.00 | 0 | 0 | 337.48% | 0.87 | 0.01 | -0.18 | 0.01 | 0.00 |
| CVEO20260618C00022000 | 22.00 | 11.50 | 16.00 | 0.00 | 0 | 0 | 316.06% | 0.86 | 0.01 | -0.18 | 0.02 | 0.00 |
| CVEO20260618C00023000 | 23.00 | 10.50 | 15.00 | 0.00 | 0 | 0 | 157.16% | 0.94 | 0.01 | -0.05 | 0.01 | 0.00 |
| CVEO20260618C00024000 | 24.00 | 9.50 | 14.00 | 0.00 | 0 | 0 | 293.35% | 0.83 | 0.01 | -0.18 | 0.02 | 0.00 |
| CVEO20260618C00025000 | 25.00 | 8.50 | 13.00 | 0.00 | 0 | 0 | 273.61% | 0.82 | 0.01 | -0.18 | 0.02 | 0.01 |
| CVEO20260618C00026000 | 26.00 | 7.50 | 12.00 | 0.00 | 0 | 0 | 249.22% | 0.81 | 0.02 | -0.17 | 0.02 | 0.01 |
| CVEO20260618C00027000 | 27.00 | 6.50 | 11.00 | 0.00 | 0 | 0 | 235.97% | 0.79 | 0.02 | -0.17 | 0.02 | 0.01 |
| CVEO20260618C00028000 | 28.00 | 5.50 | 9.00 | 0.00 | 0 | 1 | 167.50% | 0.81 | 0.02 | -0.11 | 0.02 | 0.01 |
| CVEO20260618C00029000 | 29.00 | 4.50 | 8.00 | 0.00 | 0 | 1 | 162.09% | 0.78 | 0.03 | -0.12 | 0.02 | 0.01 |
| CVEO20260618C00030000 | 30.00 | 3.50 | 7.00 | 0.00 | 0 | 1 | 146.40% | 0.76 | 0.03 | -0.11 | 0.02 | 0.01 |
| CVEO20260618C00031000 | 31.00 | 2.50 | 6.40 | 0.00 | 0 | 13 | 139.66% | 0.73 | 0.03 | -0.12 | 0.02 | 0.01 |
| CVEO20260618C00032000 | 32.00 | 1.50 | 5.40 | 0.00 | 0 | 2 | 123.63% | 0.70 | 0.04 | -0.11 | 0.02 | 0.01 |
| CVEO20260618C00033000 | 33.00 | 0.50 | 4.90 | 0.00 | 0 | 0 | 29.15% | 0.91 | 0.10 | -0.01 | 0.01 | 0.00 |
| CVEO20260618C00034000 | 34.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 60.00% | 0.65 | 0.09 | -0.06 | 0.03 | 0.01 |
| CVEO20260618C00035000 | 35.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 80.56% | 0.56 | 0.07 | -0.08 | 0.03 | 0.01 |
| CVEO20260618C00036000 | 36.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 97.20% | 0.50 | 0.06 | -0.10 | 0.03 | 0.01 |
| CVEO20260618C00037000 | 37.00 | 0.00 | 1.40 | 0.25 | 11 | 9 | 48.31% | 0.33 | 0.11 | -0.04 | 0.03 | 0.00 |
| CVEO20260618C00038000 | 38.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 66.75% | 0.31 | 0.08 | -0.06 | 0.02 | 0.00 |
| CVEO20260618C00039000 | 39.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 77.21% | 0.28 | 0.06 | -0.07 | 0.02 | 0.00 |
| CVEO20260618C00040000 | 40.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 86.85% | 0.26 | 0.05 | -0.07 | 0.02 | 0.00 |
| CVEO20260618C00041000 | 41.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 75.91% | 0.18 | 0.05 | -0.05 | 0.02 | 0.00 |
| CVEO20260618C00042000 | 42.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 162.02% | 0.35 | 0.03 | -0.15 | 0.03 | 0.00 |
| CVEO20260618C00043000 | 43.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 112.28% | 0.22 | 0.04 | -0.08 | 0.02 | 0.00 |
