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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EET20260618P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 258.79% | -0.07 | 0.00 | -0.29 | 0.03 | -0.00 |
| EET20260618P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 233.38% | -0.08 | 0.00 | -0.29 | 0.03 | -0.00 |
| EET20260618P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 209.63% | -0.09 | 0.00 | -0.28 | 0.04 | -0.00 |
| EET20260618P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 187.25% | -0.10 | 0.00 | -0.27 | 0.04 | -0.01 |
| EET20260618P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 165.99% | -0.11 | 0.00 | -0.26 | 0.04 | -0.01 |
| EET20260618P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 145.64% | -0.12 | 0.01 | -0.25 | 0.05 | -0.01 |
| EET20260618P00091000 | 91.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 141.66% | -0.13 | 0.01 | -0.25 | 0.05 | -0.01 |
| EET20260618P00092000 | 92.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 137.71% | -0.13 | 0.01 | -0.25 | 0.05 | -0.01 |
| EET20260618P00093000 | 93.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 133.79% | -0.13 | 0.01 | -0.24 | 0.05 | -0.01 |
| EET20260618P00094000 | 94.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 129.89% | -0.14 | 0.01 | -0.24 | 0.05 | -0.01 |
| EET20260618P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 126.01% | -0.14 | 0.01 | -0.24 | 0.05 | -0.01 |
| EET20260618P00096000 | 96.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 122.14% | -0.14 | 0.01 | -0.23 | 0.05 | -0.01 |
| EET20260618P00097000 | 97.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 118.30% | -0.15 | 0.01 | -0.23 | 0.06 | -0.01 |
| EET20260618P00098000 | 98.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 114.47% | -0.15 | 0.01 | -0.23 | 0.06 | -0.01 |
| EET20260618P00099000 | 99.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 110.66% | -0.16 | 0.01 | -0.22 | 0.06 | -0.01 |
| EET20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 106.86% | -0.16 | 0.01 | -0.22 | 0.06 | -0.01 |
| EET20260618P00101000 | 101.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 103.07% | -0.17 | 0.01 | -0.22 | 0.06 | -0.01 |
| EET20260618P00102000 | 102.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 99.28% | -0.17 | 0.01 | -0.21 | 0.06 | -0.01 |
| EET20260618P00103000 | 103.00 | 0.10 | 4.90 | 0.00 | 0 | 0 | 97.11% | -0.18 | 0.01 | -0.22 | 0.06 | -0.01 |
| EET20260618P00104000 | 104.00 | 0.20 | 4.90 | 0.00 | 0 | 0 | 94.09% | -0.19 | 0.01 | -0.22 | 0.06 | -0.01 |
| EET20260618P00105000 | 105.00 | 0.20 | 4.90 | 0.00 | 0 | 1 | 90.26% | -0.20 | 0.01 | -0.21 | 0.07 | -0.01 |
| EET20260618P00106000 | 106.00 | 0.30 | 4.90 | 0.00 | 0 | 0 | 87.17% | -0.21 | 0.01 | -0.21 | 0.07 | -0.01 |
| EET20260618P00107000 | 107.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 80.38% | -0.21 | 0.01 | -0.19 | 0.07 | -0.01 |
| EET20260618P00108000 | 108.00 | 0.50 | 4.90 | 0.00 | 0 | 0 | 80.87% | -0.22 | 0.02 | -0.21 | 0.07 | -0.01 |
| EET20260618P00110000 | 110.00 | 0.80 | 4.90 | 0.00 | 0 | 0 | 76.35% | -0.25 | 0.02 | -0.21 | 0.08 | -0.01 |
| EET20260618P00115000 | 115.00 | 2.10 | 6.00 | 0.00 | 0 | 0 | 70.74% | -0.35 | 0.02 | -0.22 | 0.09 | -0.02 |
| EET20260618P00120000 | 120.00 | 3.70 | 8.00 | 0.00 | 0 | 5 | 66.28% | -0.47 | 0.02 | -0.22 | 0.09 | -0.02 |
| EET20260618P00125000 | 125.00 | 6.50 | 10.50 | 0.00 | 0 | 0 | 61.68% | -0.60 | 0.03 | -0.20 | 0.09 | -0.03 |
| EET20260618P00130000 | 130.00 | 9.80 | 14.00 | 0.00 | 0 | 0 | 59.27% | -0.72 | 0.02 | -0.16 | 0.08 | -0.04 |
| EET20260618P00135000 | 135.00 | 13.10 | 17.90 | 0.00 | 0 | 1 | 48.73% | -0.87 | 0.02 | -0.08 | 0.05 | -0.05 |
| EET20260618P00140000 | 140.00 | 17.70 | 22.00 | 0.00 | 0 | 0 | 52.75% | -0.91 | 0.01 | -0.06 | 0.03 | -0.05 |
| EET20260618P00145000 | 145.00 | 22.60 | 27.00 | 0.00 | 0 | 0 | 37.60% | -0.98 | 0.00 | -0.00 | 0.00 | -0.06 |
| EET20260618P00150000 | 150.00 | 27.00 | 31.50 | 0.00 | 0 | 0 | 99.87% | -0.84 | 0.01 | -0.19 | 0.06 | -0.05 |
| EET20260618P00155000 | 155.00 | 32.00 | 36.50 | 0.00 | 0 | 0 | 99.41% | -0.88 | 0.01 | -0.15 | 0.05 | -0.05 |
| EET20260618P00160000 | 160.00 | 37.10 | 41.50 | 0.00 | 0 | 0 | 108.22% | -0.88 | 0.01 | -0.16 | 0.04 | -0.06 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EET20260618C00065000 | 65.00 | 54.00 | 58.00 | 0.00 | 0 | 0 | 262.31% | 0.93 | 0.00 | -0.32 | 0.03 | 0.01 |
| EET20260618C00070000 | 70.00 | 48.50 | 52.90 | 0.00 | 0 | 0 | 230.73% | 0.92 | 0.00 | -0.29 | 0.03 | 0.01 |
| EET20260618C00075000 | 75.00 | 43.50 | 48.40 | 0.00 | 0 | 0 | 210.28% | 0.91 | 0.00 | -0.30 | 0.04 | 0.01 |
| EET20260618C00080000 | 80.00 | 38.50 | 43.40 | 0.00 | 0 | 0 | 185.44% | 0.91 | 0.00 | -0.28 | 0.04 | 0.02 |
| EET20260618C00085000 | 85.00 | 34.00 | 38.30 | 0.00 | 0 | 0 | 162.09% | 0.90 | 0.01 | -0.26 | 0.04 | 0.02 |
| EET20260618C00090000 | 90.00 | 29.50 | 33.10 | 0.00 | 0 | 0 | 95.96% | 0.97 | 0.01 | -0.10 | 0.01 | 0.01 |
| EET20260618C00091000 | 91.00 | 28.00 | 32.50 | 0.00 | 0 | 0 | 144.99% | 0.87 | 0.01 | -0.27 | 0.05 | 0.02 |
| EET20260618C00092000 | 92.00 | 27.50 | 31.00 | 0.00 | 0 | 0 | 84.56% | 0.99 | 0.01 | -0.09 | 0.01 | 0.00 |
| EET20260618C00093000 | 93.00 | 26.00 | 30.50 | 0.00 | 0 | 0 | 81.86% | 0.99 | 0.01 | -0.09 | 0.01 | 0.00 |
| EET20260618C00094000 | 94.00 | 25.00 | 29.90 | 0.00 | 0 | 0 | 90.45% | 0.95 | 0.01 | -0.12 | 0.02 | 0.01 |
| EET20260618C00095000 | 95.00 | 24.50 | 28.20 | 0.00 | 0 | 0 | 76.49% | 0.99 | 0.01 | -0.09 | 0.01 | 0.00 |
| EET20260618C00096000 | 96.00 | 23.50 | 27.10 | 0.00 | 0 | 0 | 78.88% | 0.97 | 0.01 | -0.10 | 0.01 | 0.01 |
| EET20260618C00097000 | 97.00 | 22.00 | 26.70 | 0.00 | 0 | 0 | 71.19% | 0.99 | 0.01 | -0.09 | 0.01 | 0.00 |
| EET20260618C00098000 | 98.00 | 21.60 | 25.60 | 0.00 | 0 | 0 | 86.00% | 0.92 | 0.01 | -0.14 | 0.03 | 0.01 |
| EET20260618C00099000 | 99.00 | 21.00 | 24.30 | 0.00 | 0 | 0 | 82.89% | 0.92 | 0.01 | -0.14 | 0.03 | 0.01 |
| EET20260618C00100000 | 100.00 | 20.00 | 23.40 | 0.00 | 0 | 0 | 81.27% | 0.91 | 0.01 | -0.14 | 0.04 | 0.01 |
| EET20260618C00101000 | 101.00 | 18.50 | 23.20 | 0.00 | 0 | 0 | 83.33% | 0.89 | 0.01 | -0.16 | 0.04 | 0.02 |
| EET20260618C00102000 | 102.00 | 17.50 | 22.00 | 0.00 | 0 | 0 | 78.86% | 0.89 | 0.01 | -0.15 | 0.04 | 0.02 |
| EET20260618C00103000 | 103.00 | 17.00 | 21.10 | 0.00 | 0 | 0 | 76.81% | 0.88 | 0.01 | -0.16 | 0.04 | 0.02 |
| EET20260618C00104000 | 104.00 | 16.00 | 20.30 | 0.00 | 0 | 0 | 80.81% | 0.85 | 0.01 | -0.18 | 0.05 | 0.02 |
| EET20260618C00105000 | 105.00 | 15.00 | 19.40 | 0.00 | 0 | 1 | 79.23% | 0.84 | 0.01 | -0.19 | 0.05 | 0.02 |
| EET20260618C00106000 | 106.00 | 14.00 | 18.80 | 0.00 | 0 | 0 | 76.62% | 0.83 | 0.02 | -0.19 | 0.06 | 0.02 |
| EET20260618C00107000 | 107.00 | 13.50 | 17.80 | 0.00 | 0 | 0 | 76.45% | 0.82 | 0.02 | -0.19 | 0.06 | 0.02 |
| EET20260618C00108000 | 108.00 | 12.50 | 17.30 | 0.00 | 0 | 0 | 78.29% | 0.79 | 0.02 | -0.21 | 0.07 | 0.02 |
| EET20260618C00110000 | 110.00 | 11.00 | 15.60 | 0.00 | 0 | 0 | 76.36% | 0.76 | 0.02 | -0.22 | 0.07 | 0.02 |
| EET20260618C00115000 | 115.00 | 7.50 | 11.40 | 0.00 | 0 | 0 | 68.61% | 0.66 | 0.02 | -0.23 | 0.09 | 0.02 |
| EET20260618C00120000 | 120.00 | 4.00 | 8.50 | 0.00 | 0 | 0 | 64.91% | 0.54 | 0.03 | -0.23 | 0.09 | 0.02 |
| EET20260618C00125000 | 125.00 | 2.00 | 6.20 | 0.00 | 0 | 2 | 63.41% | 0.40 | 0.03 | -0.21 | 0.09 | 0.01 |
| EET20260618C00130000 | 130.00 | 0.20 | 4.90 | 0.00 | 0 | 0 | 65.90% | 0.30 | 0.02 | -0.20 | 0.08 | 0.01 |
| EET20260618C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 76.50% | 0.24 | 0.02 | -0.20 | 0.07 | 0.01 |
| EET20260618C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 89.34% | 0.22 | 0.01 | -0.22 | 0.07 | 0.01 |
| EET20260618C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 101.09% | 0.20 | 0.01 | -0.24 | 0.07 | 0.01 |
| EET20260618C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 111.98% | 0.18 | 0.01 | -0.25 | 0.06 | 0.01 |
| EET20260618C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 122.16% | 0.17 | 0.01 | -0.26 | 0.06 | 0.01 |
| EET20260618C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 131.73% | 0.16 | 0.01 | -0.27 | 0.06 | 0.01 |
