만기
Calls
시장일 June 05, 2026
Puts
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EWC20260618C00020000 | 20.00 | 37.10 | 40.10 | 0.00 | 0 | 0 | 421.34% | 0.96 | 0.00 | -0.15 | 0.01 | 0.00 |
| EWC20260618C00025000 | 25.00 | 31.60 | 35.10 | 0.00 | 0 | 0 | 316.36% | 0.96 | 0.00 | -0.12 | 0.01 | 0.00 |
| EWC20260618C00030000 | 30.00 | 26.60 | 30.10 | 0.00 | 0 | 0 | 272.97% | 0.94 | 0.00 | -0.14 | 0.01 | 0.01 |
| EWC20260618C00031000 | 31.00 | 25.50 | 29.10 | 0.00 | 0 | 0 | 269.25% | 0.93 | 0.00 | -0.15 | 0.01 | 0.01 |
| EWC20260618C00032000 | 32.00 | 25.20 | 28.10 | 0.00 | 0 | 0 | 257.99% | 0.93 | 0.00 | -0.14 | 0.01 | 0.01 |
| EWC20260618C00033000 | 33.00 | 23.60 | 27.20 | 0.00 | 0 | 0 | 250.42% | 0.93 | 0.01 | -0.15 | 0.02 | 0.01 |
| EWC20260618C00034000 | 34.00 | 22.50 | 26.40 | 0.00 | 0 | 0 | 239.67% | 0.92 | 0.01 | -0.15 | 0.02 | 0.01 |
| EWC20260618C00035000 | 35.00 | 21.60 | 25.20 | 0.00 | 0 | 0 | 215.94% | 0.93 | 0.01 | -0.12 | 0.01 | 0.01 |
| EWC20260618C00036000 | 36.00 | 20.60 | 24.20 | 0.00 | 0 | 27 | 219.04% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| EWC20260618C00037000 | 37.00 | 19.50 | 23.20 | 0.00 | 0 | 1 | 206.16% | 0.91 | 0.01 | -0.14 | 0.02 | 0.01 |
| EWC20260618C00038000 | 38.00 | 18.60 | 22.20 | 0.00 | 0 | 527 | 170.54% | 0.93 | 0.01 | -0.09 | 0.01 | 0.01 |
| EWC20260618C00039000 | 39.00 | 18.50 | 21.00 | 0.00 | 0 | 174 | 181.50% | 0.91 | 0.01 | -0.12 | 0.02 | 0.01 |
| EWC20260618C00040000 | 40.00 | 17.60 | 20.20 | 0.00 | 0 | 183 | 185.96% | 0.89 | 0.01 | -0.15 | 0.02 | 0.01 |
| EWC20260618C00041000 | 41.00 | 15.70 | 19.20 | 0.00 | 0 | 251 | 164.17% | 0.90 | 0.01 | -0.12 | 0.02 | 0.01 |
| EWC20260618C00042000 | 42.00 | 14.50 | 18.40 | 0.00 | 0 | 1 | 160.21% | 0.89 | 0.01 | -0.13 | 0.02 | 0.01 |
| EWC20260618C00043000 | 43.00 | 13.30 | 17.40 | 0.00 | 0 | 5 | 149.07% | 0.89 | 0.01 | -0.12 | 0.02 | 0.01 |
| EWC20260618C00044000 | 44.00 | 12.70 | 16.20 | 0.00 | 0 | 12 | 127.88% | 0.90 | 0.01 | -0.10 | 0.02 | 0.01 |
| EWC20260618C00045000 | 45.00 | 11.50 | 15.20 | 0.00 | 0 | 31 | 120.08% | 0.90 | 0.01 | -0.09 | 0.02 | 0.01 |
| EWC20260618C00046000 | 46.00 | 11.00 | 14.20 | 0.00 | 0 | 3 | 119.55% | 0.88 | 0.02 | -0.11 | 0.02 | 0.01 |
| EWC20260618C00047000 | 47.00 | 10.50 | 12.00 | 11.83 | 9 | 11 | 88.29% | 0.92 | 0.02 | -0.06 | 0.02 | 0.01 |
| EWC20260618C00048000 | 48.00 | 9.50 | 10.80 | 10.88 | 7 | 11 | 81.53% | 0.91 | 0.02 | -0.06 | 0.02 | 0.01 |
| EWC20260618C00049000 | 49.00 | 8.60 | 11.20 | 9.88 | 8 | 33 | 103.72% | 0.83 | 0.02 | -0.11 | 0.03 | 0.01 |
| EWC20260618C00050000 | 50.00 | 7.10 | 10.20 | 0.00 | 0 | 54 | 90.05% | 0.83 | 0.03 | -0.10 | 0.03 | 0.01 |
| EWC20260618C00051000 | 51.00 | 5.50 | 9.20 | 0.00 | 0 | 70 | 80.32% | 0.83 | 0.03 | -0.09 | 0.03 | 0.01 |
| EWC20260618C00052000 | 52.00 | 4.60 | 8.40 | 0.00 | 0 | 29 | 74.15% | 0.81 | 0.04 | -0.09 | 0.03 | 0.01 |
| EWC20260618C00053000 | 53.00 | 4.20 | 7.20 | 0.00 | 0 | 27 | 70.92% | 0.77 | 0.04 | -0.10 | 0.03 | 0.01 |
| EWC20260618C00054000 | 54.00 | 2.40 | 5.10 | 0.00 | 0 | 210 | 48.36% | 0.80 | 0.06 | -0.06 | 0.03 | 0.01 |
| EWC20260618C00055000 | 55.00 | 2.80 | 3.40 | 0.00 | 0 | 561 | 25.39% | 0.89 | 0.08 | -0.02 | 0.02 | 0.01 |
| EWC20260618C00056000 | 56.00 | 0.45 | 4.10 | 0.00 | 0 | 2,411 | 34.88% | 0.71 | 0.10 | -0.06 | 0.04 | 0.01 |
| EWC20260618C00057000 | 57.00 | 0.25 | 1.75 | 0.00 | 0 | 155 | 16.94% | 0.72 | 0.22 | -0.03 | 0.04 | 0.01 |
| EWC20260618C00058000 | 58.00 | 0.35 | 0.70 | 0.00 | 0 | 278 | 14.21% | 0.47 | 0.29 | -0.03 | 0.04 | 0.01 |
| EWC20260618C00059000 | 59.00 | 0.00 | 0.80 | 0.00 | 0 | 195 | 42.70% | 0.41 | 0.09 | -0.07 | 0.04 | 0.01 |
| EWC20260618C00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 3,553 | 16.07% | 0.10 | 0.11 | -0.01 | 0.02 | 0.00 |
| EWC20260618C00061000 | 61.00 | 0.00 | 2.15 | 0.00 | 0 | 161 | 39.93% | 0.24 | 0.07 | -0.05 | 0.03 | 0.00 |
| EWC20260618C00062000 | 62.00 | 0.00 | 2.00 | 0.00 | 0 | 32 | 58.70% | 0.28 | 0.05 | -0.08 | 0.04 | 0.00 |
| EWC20260618C00063000 | 63.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 67.25% | 0.26 | 0.05 | -0.09 | 0.04 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EWC20260618P00020000 | 20.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 264.13% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| EWC20260618P00025000 | 25.00 | 0.00 | 0.20 | 0.00 | 0 | 32 | 211.91% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| EWC20260618P00030000 | 30.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 169.30% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| EWC20260618P00031000 | 31.00 | 0.00 | 0.20 | 0.00 | 0 | 5,001 | 161.62% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| EWC20260618P00032000 | 32.00 | 0.00 | 0.20 | 0.00 | 0 | 4 | 154.17% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| EWC20260618P00033000 | 33.00 | 0.00 | 0.25 | 0.00 | 0 | 4 | 152.28% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| EWC20260618P00034000 | 34.00 | 0.00 | 0.20 | 0.00 | 0 | 2 | 139.90% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| EWC20260618P00035000 | 35.00 | 0.00 | 0.20 | 0.00 | 0 | 17 | 133.06% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| EWC20260618P00036000 | 36.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 126.39% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| EWC20260618P00037000 | 37.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 119.88% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| EWC20260618P00038000 | 38.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 113.53% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| EWC20260618P00039000 | 39.00 | 0.00 | 0.20 | 0.02 | 1 | 6 | 107.31% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| EWC20260618P00040000 | 40.00 | 0.00 | 0.20 | 0.00 | 0 | 60 | 101.23% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| EWC20260618P00041000 | 41.00 | 0.00 | 2.15 | 0.00 | 0 | 101 | 165.84% | -0.11 | 0.01 | -0.13 | 0.02 | -0.00 |
| EWC20260618P00042000 | 42.00 | 0.00 | 2.15 | 0.00 | 0 | 140 | 118.79% | -0.07 | 0.01 | -0.06 | 0.01 | -0.00 |
| EWC20260618P00043000 | 43.00 | 0.00 | 2.15 | 0.00 | 0 | 5,905 | 111.69% | -0.07 | 0.01 | -0.06 | 0.01 | -0.00 |
| EWC20260618P00044000 | 44.00 | 0.00 | 2.15 | 0.00 | 0 | 34 | 104.69% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| EWC20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 38 | 96.18% | -0.08 | 0.01 | -0.06 | 0.02 | -0.00 |
| EWC20260618P00046000 | 46.00 | 0.00 | 1.00 | 0.00 | 0 | 65 | 95.33% | -0.09 | 0.02 | -0.06 | 0.02 | -0.00 |
| EWC20260618P00047000 | 47.00 | 0.00 | 0.80 | 0.00 | 0 | 40 | 82.77% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| EWC20260618P00048000 | 48.00 | 0.00 | 0.85 | 0.00 | 0 | 12,160 | 73.28% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| EWC20260618P00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 78 | 68.26% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| EWC20260618P00050000 | 50.00 | 0.00 | 0.45 | 0.00 | 0 | 10,474 | 54.82% | -0.08 | 0.02 | -0.03 | 0.02 | -0.00 |
| EWC20260618P00051000 | 51.00 | 0.00 | 0.20 | 0.00 | 0 | 63 | 40.31% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| EWC20260618P00052000 | 52.00 | 0.00 | 2.15 | 0.00 | 0 | 199 | 64.96% | -0.19 | 0.04 | -0.07 | 0.03 | -0.00 |
| EWC20260618P00053000 | 53.00 | 0.00 | 2.15 | 0.00 | 0 | 1,156 | 63.52% | -0.23 | 0.04 | -0.08 | 0.03 | -0.01 |
| EWC20260618P00054000 | 54.00 | 0.00 | 2.15 | 0.00 | 0 | 519 | 25.81% | -0.09 | 0.06 | -0.02 | 0.02 | -0.00 |
| EWC20260618P00055000 | 55.00 | 0.00 | 0.25 | 0.00 | 0 | 10,476 | 20.10% | -0.12 | 0.09 | -0.02 | 0.02 | -0.00 |
| EWC20260618P00056000 | 56.00 | 0.20 | 1.60 | 0.00 | 0 | 2,662 | 30.84% | -0.31 | 0.10 | -0.05 | 0.04 | -0.01 |
| EWC20260618P00057000 | 57.00 | 0.40 | 1.35 | 0.00 | 0 | 177 | 23.46% | -0.41 | 0.15 | -0.04 | 0.04 | -0.01 |
| EWC20260618P00058000 | 58.00 | 0.35 | 1.20 | 0.90 | 422 | 754 | 11.40% | -0.64 | 0.30 | -0.02 | 0.04 | -0.01 |
| EWC20260618P00059000 | 59.00 | 0.10 | 3.10 | 0.00 | 0 | 9 | 47.32% | -0.59 | 0.07 | -0.08 | 0.04 | -0.01 |
| EWC20260618P00060000 | 60.00 | 0.25 | 4.30 | 0.00 | 0 | 33 | 63.01% | -0.61 | 0.06 | -0.10 | 0.04 | -0.01 |
| EWC20260618P00061000 | 61.00 | 1.70 | 4.20 | 0.00 | 0 | 21 | 38.85% | -0.77 | 0.07 | -0.05 | 0.03 | -0.02 |
| EWC20260618P00062000 | 62.00 | 2.25 | 6.10 | 0.00 | 0 | 10 | 41.51% | -0.82 | 0.06 | -0.04 | 0.03 | -0.02 |
| EWC20260618P00063000 | 63.00 | 3.20 | 7.40 | 0.00 | 0 | 98 | 85.23% | -0.68 | 0.04 | -0.13 | 0.04 | -0.02 |
