만기
Calls
시장일 February 27, 2026
Puts
시장일 February 27, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETHZ20260618C00001000 | 1.00 | 1.90 | 3.30 | 0.00 | 0 | 0 | 187.05% | 0.98 | 0.02 | -0.00 | 0.00 | 0.00 |
| ETHZ20260618C00001000 | 1.00 | 0.00 | 0.25 | 0.00 | 0 | 15 | 285.37% | 0.57 | 0.07 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00002000 | 2.00 | 1.04 | 2.19 | 0.00 | 0 | 0 | 125.95% | 0.90 | 0.08 | -0.00 | 0.00 | 0.00 |
| ETHZ20260618C00002000 | 2.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 346.61% | 0.54 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00003000 | 3.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 378.29% | 0.53 | 0.05 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00003000 | 3.00 | 0.35 | 1.49 | 0.00 | 0 | 21 | 107.16% | 0.75 | 0.16 | -0.00 | 0.01 | 0.00 |
| ETHZ20260618C00004000 | 4.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 399.42% | 0.52 | 0.05 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00004000 | 4.00 | 0.35 | 0.80 | 0.00 | 0 | 3 | 104.99% | 0.56 | 0.20 | -0.00 | 0.01 | 0.00 |
| ETHZ20260618C00005000 | 5.00 | 0.00 | 0.25 | 0.00 | 0 | 3 | 415.14% | 0.52 | 0.05 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00005000 | 5.00 | 0.00 | 0.75 | 0.55 | 40 | 143 | 96.55% | 0.38 | 0.20 | -0.00 | 0.01 | 0.00 |
| ETHZ20260618C00006000 | 6.00 | 0.13 | 0.35 | 0.00 | 0 | 2,059 | 104.14% | 0.29 | 0.17 | -0.00 | 0.01 | 0.00 |
| ETHZ20260618C00007000 | 7.00 | 0.01 | 0.95 | 0.00 | 0 | 23 | 136.04% | 0.32 | 0.14 | -0.00 | 0.01 | 0.00 |
| ETHZ20260618C00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 122 | 148.97% | 0.30 | 0.12 | -0.00 | 0.01 | 0.00 |
| ETHZ20260618C00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 83 | 160.43% | 0.29 | 0.11 | -0.00 | 0.01 | 0.00 |
| ETHZ20260618C00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 260 | 170.28% | 0.28 | 0.10 | -0.00 | 0.01 | 0.00 |
| ETHZ20260618C00011000 | 11.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 119.19% | 0.09 | 0.07 | -0.00 | 0.00 | 0.00 |
| ETHZ20260618C00012000 | 12.00 | 0.00 | 0.86 | 0.00 | 0 | 30 | 179.44% | 0.25 | 0.09 | -0.00 | 0.01 | 0.00 |
| ETHZ20260618C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 193.48% | 0.26 | 0.09 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 65 | 199.74% | 0.26 | 0.08 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00015000 | 15.00 | 0.00 | 0.35 | 0.00 | 0 | 153 | 168.83% | 0.15 | 0.07 | -0.00 | 0.00 | 0.00 |
| ETHZ20260618C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 210.74% | 0.25 | 0.08 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 215.61% | 0.25 | 0.08 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 220.15% | 0.25 | 0.07 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 45 | 224.39% | 0.25 | 0.07 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 167 | 228.37% | 0.24 | 0.07 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 232.12% | 0.24 | 0.07 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 235.66% | 0.24 | 0.07 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 239.01% | 0.24 | 0.07 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 242.19% | 0.24 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00025000 | 25.00 | 0.00 | 0.66 | 0.00 | 0 | 1,829 | 237.50% | 0.22 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 499 | 248.11% | 0.24 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 250.87% | 0.23 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 253.51% | 0.23 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 256.05% | 0.23 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00030000 | 30.00 | 0.00 | 0.87 | 0.00 | 0 | 993 | 251.52% | 0.21 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 260.82% | 0.23 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 263.07% | 0.23 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 265.24% | 0.23 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 44 | 267.34% | 0.23 | 0.06 | -0.01 | 0.01 | 0.00 |
| ETHZ20260618C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 78 | 269.36% | 0.23 | 0.06 | -0.01 | 0.01 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETHZ20260618P00001000 | 1.00 | 0.51 | 0.76 | 0.00 | 0 | 0 | 289.75% | -0.44 | 0.07 | -0.01 | 0.01 | -0.02 |
| ETHZ20260618P00001000 | 1.00 | 0.00 | 0.37 | 0.00 | 0 | 1 | 237.80% | -0.05 | 0.02 | -0.00 | 0.00 | -0.00 |
| ETHZ20260618P00002000 | 2.00 | 0.00 | 1.35 | 0.00 | 0 | 25 | 170.40% | -0.14 | 0.07 | -0.00 | 0.00 | -0.00 |
| ETHZ20260618P00002000 | 2.00 | 1.51 | 1.76 | 0.00 | 0 | 0 | 358.90% | -0.46 | 0.06 | -0.01 | 0.01 | -0.03 |
| ETHZ20260618P00003000 | 3.00 | 0.01 | 1.70 | 0.00 | 0 | 33 | 105.96% | -0.27 | 0.16 | -0.00 | 0.01 | -0.00 |
| ETHZ20260618P00003000 | 3.00 | 2.43 | 2.83 | 0.00 | 0 | 0 | 493.53% | -0.29 | 0.04 | -0.01 | 0.01 | -0.04 |
| ETHZ20260618P00004000 | 4.00 | 0.50 | 1.65 | 0.00 | 0 | 1 | 107.29% | -0.46 | 0.20 | -0.00 | 0.01 | -0.01 |
| ETHZ20260618P00004000 | 4.00 | 3.45 | 3.85 | 0.00 | 0 | 0 | 247.71% | -0.92 | 0.07 | -0.00 | 0.00 | -0.02 |
| ETHZ20260618P00005000 | 5.00 | 0.95 | 2.39 | 0.00 | 0 | 26 | 71.48% | -0.77 | 0.27 | -0.00 | 0.01 | -0.01 |
| ETHZ20260618P00005000 | 5.00 | 4.45 | 4.85 | 0.00 | 0 | 0 | 267.90% | -0.92 | 0.07 | -0.00 | 0.00 | -0.02 |
| ETHZ20260618P00006000 | 6.00 | 2.05 | 3.45 | 0.00 | 0 | 3 | 106.00% | -0.74 | 0.18 | -0.00 | 0.01 | -0.01 |
| ETHZ20260618P00007000 | 7.00 | 2.95 | 4.35 | 3.58 | 10 | 2 | 104.66% | -0.84 | 0.15 | -0.00 | 0.00 | -0.01 |
| ETHZ20260618P00008000 | 8.00 | 3.90 | 5.30 | 0.00 | 0 | 2 | 105.10% | -0.90 | 0.13 | -0.00 | 0.00 | -0.01 |
| ETHZ20260618P00009000 | 9.00 | 4.90 | 6.25 | 0.00 | 0 | 2 | 105.76% | -0.95 | 0.11 | -0.00 | 0.00 | -0.00 |
| ETHZ20260618P00010000 | 10.00 | 5.70 | 7.35 | 0.00 | 0 | 9 | 231.95% | -0.57 | 0.09 | -0.01 | 0.01 | -0.02 |
| ETHZ20260618P00011000 | 11.00 | 7.10 | 7.95 | 7.55 | 10 | 13 | 141.85% | -0.89 | 0.10 | -0.00 | 0.00 | -0.01 |
| ETHZ20260618P00012000 | 12.00 | 7.70 | 9.50 | 0.00 | 0 | 1 | 244.12% | -0.60 | 0.09 | -0.01 | 0.01 | -0.02 |
| ETHZ20260618P00013000 | 13.00 | 8.65 | 10.30 | 0.00 | 0 | 1 | 252.13% | -0.60 | 0.08 | -0.01 | 0.01 | -0.02 |
| ETHZ20260618P00014000 | 14.00 | 9.65 | 12.55 | 0.00 | 0 | 0 | 143.87% | -0.96 | 0.08 | -0.00 | 0.00 | -0.01 |
| ETHZ20260618P00015000 | 15.00 | 10.20 | 12.75 | 0.00 | 0 | 2 | 324.53% | -0.47 | 0.07 | -0.01 | 0.01 | -0.02 |
| ETHZ20260618P00016000 | 16.00 | 11.20 | 13.75 | 0.00 | 0 | 0 | 330.86% | -0.47 | 0.07 | -0.01 | 0.01 | -0.03 |
| ETHZ20260618P00017000 | 17.00 | 12.20 | 14.95 | 0.00 | 0 | 1 | 160.44% | -0.96 | 0.07 | -0.00 | 0.00 | -0.01 |
| ETHZ20260618P00018000 | 18.00 | 13.20 | 15.95 | 0.00 | 0 | 0 | 165.33% | -0.96 | 0.07 | -0.00 | 0.00 | -0.01 |
| ETHZ20260618P00019000 | 19.00 | 14.20 | 16.80 | 0.00 | 0 | 0 | 353.97% | -0.46 | 0.06 | -0.01 | 0.01 | -0.03 |
| ETHZ20260618P00020000 | 20.00 | 15.15 | 17.75 | 0.00 | 0 | 0 | 352.45% | -0.47 | 0.06 | -0.01 | 0.01 | -0.03 |
| ETHZ20260618P00021000 | 21.00 | 16.20 | 18.75 | 0.00 | 0 | 0 | 357.13% | -0.47 | 0.06 | -0.01 | 0.01 | -0.03 |
| ETHZ20260618P00022000 | 22.00 | 17.20 | 19.75 | 0.00 | 0 | 0 | 361.57% | -0.48 | 0.06 | -0.01 | 0.01 | -0.03 |
| ETHZ20260618P00023000 | 23.00 | 18.15 | 20.55 | 0.00 | 0 | 0 | 365.80% | -0.48 | 0.06 | -0.01 | 0.01 | -0.03 |
| ETHZ20260618P00024000 | 24.00 | 19.15 | 22.50 | 0.00 | 0 | 0 | 369.84% | -0.48 | 0.06 | -0.01 | 0.01 | -0.04 |
| ETHZ20260618P00025000 | 25.00 | 20.00 | 23.20 | 0.00 | 0 | 0 | 206.06% | -0.92 | 0.07 | -0.00 | 0.00 | -0.01 |
| ETHZ20260618P00026000 | 26.00 | 20.85 | 24.25 | 0.00 | 0 | 0 | 416.68% | -0.40 | 0.05 | -0.01 | 0.01 | -0.04 |
| ETHZ20260618P00027000 | 27.00 | 21.95 | 24.85 | 0.00 | 0 | 0 | 393.99% | -0.45 | 0.06 | -0.01 | 0.01 | -0.04 |
| ETHZ20260618P00028000 | 28.00 | 22.85 | 26.05 | 0.00 | 0 | 0 | 423.75% | -0.40 | 0.05 | -0.01 | 0.01 | -0.04 |
| ETHZ20260618P00029000 | 29.00 | 23.85 | 27.05 | 0.00 | 0 | 0 | 427.10% | -0.40 | 0.05 | -0.01 | 0.01 | -0.04 |
| ETHZ20260618P00030000 | 30.00 | 24.85 | 28.05 | 0.00 | 0 | 0 | 437.04% | -0.38 | 0.05 | -0.01 | 0.01 | -0.04 |
| ETHZ20260618P00031000 | 31.00 | 25.85 | 29.05 | 0.00 | 0 | 0 | 433.47% | -0.40 | 0.05 | -0.01 | 0.01 | -0.04 |
| ETHZ20260618P00032000 | 32.00 | 26.85 | 30.25 | 0.00 | 0 | 0 | 463.74% | -0.35 | 0.04 | -0.01 | 0.01 | -0.04 |
| ETHZ20260618P00033000 | 33.00 | 27.85 | 31.05 | 0.00 | 0 | 0 | 439.45% | -0.40 | 0.05 | -0.01 | 0.01 | -0.05 |
| ETHZ20260618P00034000 | 34.00 | 28.85 | 32.05 | 0.00 | 0 | 0 | 442.31% | -0.40 | 0.05 | -0.01 | 0.01 | -0.05 |
| ETHZ20260618P00035000 | 35.00 | 29.85 | 33.25 | 0.00 | 0 | 0 | 445.09% | -0.40 | 0.05 | -0.01 | 0.01 | -0.05 |
