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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESPO20260618C00060000 | 60.00 | 27.70 | 32.20 | 0.00 | 0 | 0 | 131.04% | 0.96 | 0.00 | -0.08 | 0.02 | 0.01 |
| ESPO20260618C00065000 | 65.00 | 22.70 | 27.20 | 0.00 | 0 | 0 | 109.15% | 0.95 | 0.01 | -0.08 | 0.02 | 0.01 |
| ESPO20260618C00070000 | 70.00 | 17.70 | 22.30 | 0.00 | 0 | 0 | 90.85% | 0.93 | 0.01 | -0.08 | 0.02 | 0.01 |
| ESPO20260618C00075000 | 75.00 | 12.70 | 17.30 | 0.00 | 0 | 0 | 70.57% | 0.92 | 0.01 | -0.08 | 0.03 | 0.01 |
| ESPO20260618C00080000 | 80.00 | 7.80 | 12.30 | 0.00 | 0 | 0 | 52.18% | 0.88 | 0.02 | -0.07 | 0.03 | 0.01 |
| ESPO20260618C00085000 | 85.00 | 3.10 | 7.60 | 0.00 | 0 | 0 | 37.50% | 0.77 | 0.05 | -0.08 | 0.05 | 0.02 |
| ESPO20260618C00090000 | 90.00 | 0.05 | 1.90 | 0.00 | 0 | 2 | 18.35% | 0.44 | 0.13 | -0.05 | 0.07 | 0.01 |
| ESPO20260618C00095000 | 95.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 26.39% | 0.12 | 0.04 | -0.03 | 0.04 | 0.00 |
| ESPO20260618C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 61.58% | 0.19 | 0.03 | -0.11 | 0.05 | 0.01 |
| ESPO20260618C00105000 | 105.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 76.75% | 0.16 | 0.02 | -0.12 | 0.04 | 0.00 |
| ESPO20260618C00110000 | 110.00 | 0.00 | 2.10 | 0.00 | 0 | 4 | 90.80% | 0.14 | 0.01 | -0.13 | 0.04 | 0.00 |
| ESPO20260618C00112000 | 112.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 96.06% | 0.14 | 0.01 | -0.13 | 0.04 | 0.00 |
| ESPO20260618C00113000 | 113.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 98.62% | 0.13 | 0.01 | -0.13 | 0.04 | 0.00 |
| ESPO20260618C00114000 | 114.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 101.14% | 0.13 | 0.01 | -0.13 | 0.04 | 0.00 |
| ESPO20260618C00115000 | 115.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 103.62% | 0.13 | 0.01 | -0.13 | 0.04 | 0.00 |
| ESPO20260618C00116000 | 116.00 | 0.00 | 2.10 | 0.00 | 0 | 4 | 106.06% | 0.13 | 0.01 | -0.13 | 0.04 | 0.00 |
| ESPO20260618C00117000 | 117.00 | 0.00 | 1.10 | 0.00 | 0 | 1 | 92.34% | 0.08 | 0.01 | -0.08 | 0.03 | 0.00 |
| ESPO20260618C00118000 | 118.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 110.82% | 0.12 | 0.01 | -0.14 | 0.04 | 0.00 |
| ESPO20260618C00119000 | 119.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 113.15% | 0.12 | 0.01 | -0.14 | 0.04 | 0.00 |
| ESPO20260618C00120000 | 120.00 | 0.00 | 0.10 | 0.00 | 0 | 16 | 65.91% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| ESPO20260618C00125000 | 125.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 126.45% | 0.11 | 0.01 | -0.15 | 0.03 | 0.00 |
| ESPO20260618C00130000 | 130.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 136.76% | 0.10 | 0.01 | -0.15 | 0.03 | 0.00 |
| ESPO20260618C00135000 | 135.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 146.47% | 0.10 | 0.01 | -0.16 | 0.03 | 0.00 |
| ESPO20260618C00140000 | 140.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 155.63% | 0.09 | 0.01 | -0.16 | 0.03 | 0.00 |
| ESPO20260618C00145000 | 145.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 164.32% | 0.09 | 0.01 | -0.16 | 0.03 | 0.00 |
| ESPO20260618C00150000 | 150.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 172.59% | 0.09 | 0.01 | -0.17 | 0.03 | 0.00 |
| ESPO20260618C00155000 | 155.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 180.47% | 0.08 | 0.00 | -0.17 | 0.03 | 0.00 |
| ESPO20260618C00160000 | 160.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 188.01% | 0.08 | 0.00 | -0.17 | 0.03 | 0.00 |
| ESPO20260618C00165000 | 165.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 195.22% | 0.08 | 0.00 | -0.17 | 0.03 | 0.00 |
| ESPO20260618C00170000 | 170.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 202.15% | 0.08 | 0.00 | -0.18 | 0.03 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESPO20260618P00060000 | 60.00 | 0.00 | 2.10 | 0.00 | 0 | 6 | 157.85% | -0.08 | 0.01 | -0.14 | 0.02 | -0.00 |
| ESPO20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.47% | -0.09 | 0.01 | -0.13 | 0.03 | -0.00 |
| ESPO20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 109.41% | -0.11 | 0.01 | -0.12 | 0.03 | -0.00 |
| ESPO20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 86.22% | -0.13 | 0.01 | -0.11 | 0.04 | -0.00 |
| ESPO20260618P00080000 | 80.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 64.46% | -0.18 | 0.02 | -0.10 | 0.05 | -0.01 |
| ESPO20260618P00085000 | 85.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 41.94% | -0.26 | 0.04 | -0.09 | 0.06 | -0.01 |
| ESPO20260618P00090000 | 90.00 | 0.90 | 2.20 | 0.00 | 0 | 91 | 16.51% | -0.58 | 0.13 | -0.04 | 0.07 | -0.02 |
| ESPO20260618P00095000 | 95.00 | 4.80 | 6.20 | 0.00 | 0 | 9 | 30.63% | -0.83 | 0.04 | -0.05 | 0.04 | -0.03 |
| ESPO20260618P00100000 | 100.00 | 7.90 | 12.40 | 0.00 | 0 | 0 | 74.62% | -0.75 | 0.02 | -0.14 | 0.05 | -0.03 |
| ESPO20260618P00105000 | 105.00 | 12.90 | 17.40 | 0.00 | 0 | 0 | 91.82% | -0.78 | 0.02 | -0.16 | 0.05 | -0.03 |
| ESPO20260618P00110000 | 110.00 | 17.90 | 22.40 | 0.00 | 0 | 0 | 107.21% | -0.81 | 0.01 | -0.18 | 0.05 | -0.04 |
| ESPO20260618P00112000 | 112.00 | 19.90 | 24.40 | 0.00 | 0 | 0 | 112.97% | -0.81 | 0.01 | -0.18 | 0.05 | -0.04 |
| ESPO20260618P00113000 | 113.00 | 20.90 | 25.40 | 0.00 | 0 | 0 | 115.77% | -0.82 | 0.01 | -0.19 | 0.05 | -0.04 |
| ESPO20260618P00114000 | 114.00 | 21.90 | 26.40 | 0.00 | 0 | 0 | 118.53% | -0.82 | 0.01 | -0.19 | 0.05 | -0.04 |
| ESPO20260618P00115000 | 115.00 | 22.90 | 27.40 | 0.00 | 0 | 0 | 121.24% | -0.82 | 0.01 | -0.19 | 0.04 | -0.04 |
| ESPO20260618P00116000 | 116.00 | 23.90 | 28.40 | 0.00 | 0 | 0 | 123.91% | -0.82 | 0.01 | -0.19 | 0.04 | -0.04 |
| ESPO20260618P00117000 | 117.00 | 24.90 | 29.40 | 0.00 | 0 | 0 | 126.54% | -0.83 | 0.01 | -0.19 | 0.04 | -0.04 |
| ESPO20260618P00118000 | 118.00 | 25.90 | 30.40 | 0.00 | 0 | 0 | 129.13% | -0.83 | 0.01 | -0.20 | 0.04 | -0.04 |
| ESPO20260618P00119000 | 119.00 | 26.90 | 31.40 | 0.00 | 0 | 0 | 131.68% | -0.83 | 0.01 | -0.20 | 0.04 | -0.04 |
| ESPO20260618P00120000 | 120.00 | 27.90 | 32.40 | 0.00 | 0 | 0 | 134.19% | -0.83 | 0.01 | -0.20 | 0.04 | -0.04 |
| ESPO20260618P00125000 | 125.00 | 32.90 | 37.40 | 0.00 | 0 | 0 | 146.24% | -0.84 | 0.01 | -0.21 | 0.04 | -0.04 |
| ESPO20260618P00130000 | 130.00 | 37.90 | 42.40 | 0.00 | 0 | 0 | 157.53% | -0.85 | 0.01 | -0.22 | 0.04 | -0.05 |
| ESPO20260618P00135000 | 135.00 | 42.90 | 47.40 | 0.00 | 0 | 0 | 168.16% | -0.85 | 0.01 | -0.22 | 0.04 | -0.05 |
| ESPO20260618P00140000 | 140.00 | 47.90 | 52.40 | 0.00 | 0 | 0 | 178.22% | -0.86 | 0.01 | -0.23 | 0.04 | -0.05 |
| ESPO20260618P00145000 | 145.00 | 52.90 | 57.40 | 0.00 | 0 | 0 | 187.75% | -0.86 | 0.01 | -0.24 | 0.04 | -0.05 |
| ESPO20260618P00150000 | 150.00 | 57.90 | 62.40 | 0.00 | 0 | 0 | 196.83% | -0.87 | 0.01 | -0.24 | 0.04 | -0.05 |
| ESPO20260618P00155000 | 155.00 | 62.90 | 67.40 | 0.00 | 0 | 0 | 205.49% | -0.87 | 0.01 | -0.25 | 0.04 | -0.05 |
| ESPO20260618P00160000 | 160.00 | 67.90 | 72.40 | 0.00 | 0 | 0 | 213.78% | -0.87 | 0.01 | -0.25 | 0.03 | -0.06 |
| ESPO20260618P00165000 | 165.00 | 72.90 | 77.40 | 0.00 | 0 | 0 | 221.72% | -0.88 | 0.00 | -0.26 | 0.03 | -0.06 |
| ESPO20260618P00170000 | 170.00 | 77.90 | 82.40 | 0.00 | 0 | 0 | 229.35% | -0.88 | 0.00 | -0.26 | 0.03 | -0.06 |
