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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FORM20260618C00065000 | 65.00 | 59.70 | 63.30 | 0.00 | 0 | 1 | 199.57% | 0.97 | 0.00 | -0.10 | 0.02 | 0.01 |
| FORM20260618C00070000 | 70.00 | 54.70 | 58.10 | 0.00 | 0 | 3 | 180.06% | 0.97 | 0.00 | -0.10 | 0.02 | 0.02 |
| FORM20260618C00075000 | 75.00 | 49.80 | 53.20 | 0.00 | 0 | 500 | 164.52% | 0.96 | 0.00 | -0.11 | 0.02 | 0.02 |
| FORM20260618C00080000 | 80.00 | 46.00 | 48.80 | 0.00 | 0 | 8 | 151.79% | 0.96 | 0.00 | -0.12 | 0.02 | 0.02 |
| FORM20260618C00085000 | 85.00 | 41.00 | 43.50 | 0.00 | 0 | 0 | 140.82% | 0.95 | 0.00 | -0.13 | 0.03 | 0.02 |
| FORM20260618C00090000 | 90.00 | 36.50 | 38.70 | 0.00 | 0 | 20 | 133.77% | 0.93 | 0.00 | -0.16 | 0.03 | 0.02 |
| FORM20260618C00095000 | 95.00 | 31.20 | 34.00 | 0.00 | 0 | 33 | 121.08% | 0.91 | 0.01 | -0.17 | 0.04 | 0.02 |
| FORM20260618C00100000 | 100.00 | 27.00 | 29.30 | 0.00 | 0 | 31 | 116.53% | 0.88 | 0.01 | -0.20 | 0.05 | 0.03 |
| FORM20260618C00105000 | 105.00 | 23.20 | 25.20 | 0.00 | 0 | 1 | 113.26% | 0.84 | 0.01 | -0.25 | 0.06 | 0.03 |
| FORM20260618C00110000 | 110.00 | 19.30 | 21.80 | 0.00 | 0 | 28 | 108.09% | 0.79 | 0.01 | -0.28 | 0.07 | 0.03 |
| FORM20260618C00115000 | 115.00 | 15.60 | 17.60 | 0.00 | 0 | 10 | 105.46% | 0.73 | 0.01 | -0.31 | 0.08 | 0.03 |
| FORM20260618C00120000 | 120.00 | 12.70 | 14.90 | 15.40 | 3 | 63 | 104.12% | 0.66 | 0.01 | -0.34 | 0.09 | 0.02 |
| FORM20260618C00125000 | 125.00 | 9.90 | 10.70 | 7.00 | 1 | 87 | 94.30% | 0.58 | 0.02 | -0.33 | 0.10 | 0.02 |
| FORM20260618C00130000 | 130.00 | 7.50 | 8.40 | 8.60 | 6 | 147 | 95.58% | 0.50 | 0.02 | -0.34 | 0.10 | 0.02 |
| FORM20260618C00135000 | 135.00 | 5.70 | 6.40 | 4.90 | 12 | 1,135 | 94.29% | 0.42 | 0.02 | -0.33 | 0.10 | 0.02 |
| FORM20260618C00140000 | 140.00 | 4.30 | 4.90 | 5.82 | 11 | 450 | 94.19% | 0.34 | 0.02 | -0.31 | 0.09 | 0.01 |
| FORM20260618C00145000 | 145.00 | 2.95 | 3.80 | 4.28 | 3 | 64 | 92.40% | 0.27 | 0.01 | -0.27 | 0.08 | 0.01 |
| FORM20260618C00150000 | 150.00 | 2.40 | 2.85 | 2.75 | 54 | 1,031 | 96.95% | 0.23 | 0.01 | -0.26 | 0.08 | 0.01 |
| FORM20260618C00155000 | 155.00 | 1.75 | 2.25 | 2.24 | 1 | 334 | 97.43% | 0.18 | 0.01 | -0.23 | 0.07 | 0.01 |
| FORM20260618C00160000 | 160.00 | 0.90 | 2.10 | 0.00 | 0 | 312 | 96.13% | 0.14 | 0.01 | -0.18 | 0.05 | 0.01 |
| FORM20260618C00165000 | 165.00 | 0.65 | 1.60 | 1.15 | 1 | 626 | 97.19% | 0.11 | 0.01 | -0.16 | 0.05 | 0.00 |
| FORM20260618C00170000 | 170.00 | 0.60 | 1.40 | 0.00 | 0 | 239 | 103.41% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| FORM20260618C00175000 | 175.00 | 0.10 | 1.05 | 0.00 | 0 | 171 | 96.50% | 0.06 | 0.00 | -0.10 | 0.03 | 0.00 |
| FORM20260618C00180000 | 180.00 | 0.05 | 0.95 | 0.00 | 0 | 136 | 99.26% | 0.05 | 0.00 | -0.08 | 0.02 | 0.00 |
| FORM20260618C00185000 | 185.00 | 0.00 | 0.95 | 0.00 | 0 | 40 | 103.25% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| FORM20260618C00190000 | 190.00 | 0.00 | 0.50 | 0.00 | 0 | 36 | 102.55% | 0.03 | 0.00 | -0.06 | 0.02 | 0.00 |
| FORM20260618C00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 114.72% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| FORM20260618C00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 118.87% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| FORM20260618C00210000 | 210.00 | 0.00 | 0.75 | 0.00 | 0 | 91 | 129.11% | 0.03 | 0.00 | -0.08 | 0.02 | 0.00 |
| FORM20260618C00220000 | 220.00 | 0.00 | 0.30 | 0.00 | 0 | 117 | 121.79% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FORM20260618P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 334 | 128.57% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| FORM20260618P00070000 | 70.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 165.38% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| FORM20260618P00075000 | 75.00 | 0.00 | 0.70 | 0.00 | 0 | 16 | 146.79% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| FORM20260618P00080000 | 80.00 | 0.05 | 0.75 | 0.00 | 0 | 118 | 134.35% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| FORM20260618P00085000 | 85.00 | 0.00 | 0.85 | 0.00 | 0 | 77 | 123.27% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| FORM20260618P00090000 | 90.00 | 0.30 | 1.15 | 0.00 | 0 | 1,077 | 118.79% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| FORM20260618P00095000 | 95.00 | 0.55 | 1.50 | 0.75 | 1 | 209 | 112.90% | -0.08 | 0.00 | -0.14 | 0.04 | -0.00 |
| FORM20260618P00100000 | 100.00 | 0.80 | 1.50 | 1.15 | 6 | 873 | 100.54% | -0.09 | 0.01 | -0.15 | 0.04 | -0.00 |
| FORM20260618P00105000 | 105.00 | 1.55 | 2.40 | 2.04 | 15 | 167 | 101.34% | -0.14 | 0.01 | -0.20 | 0.06 | -0.01 |
| FORM20260618P00110000 | 110.00 | 2.40 | 3.30 | 3.00 | 10 | 392 | 97.13% | -0.19 | 0.01 | -0.24 | 0.07 | -0.01 |
| FORM20260618P00115000 | 115.00 | 3.80 | 4.70 | 4.25 | 22 | 462 | 96.16% | -0.26 | 0.01 | -0.28 | 0.08 | -0.01 |
| FORM20260618P00120000 | 120.00 | 5.70 | 6.50 | 6.00 | 15 | 793 | 96.40% | -0.34 | 0.02 | -0.32 | 0.09 | -0.02 |
| FORM20260618P00125000 | 125.00 | 7.60 | 8.90 | 8.29 | 119 | 74 | 93.27% | -0.42 | 0.02 | -0.33 | 0.10 | -0.02 |
| FORM20260618P00130000 | 130.00 | 9.50 | 11.50 | 10.75 | 3 | 161 | 88.51% | -0.51 | 0.02 | -0.32 | 0.10 | -0.03 |
| FORM20260618P00135000 | 135.00 | 13.20 | 14.60 | 13.75 | 1 | 38 | 89.72% | -0.59 | 0.02 | -0.31 | 0.10 | -0.03 |
| FORM20260618P00140000 | 140.00 | 16.00 | 18.40 | 0.00 | 0 | 119 | 87.78% | -0.67 | 0.02 | -0.28 | 0.09 | -0.03 |
| FORM20260618P00145000 | 145.00 | 19.70 | 22.60 | 0.00 | 0 | 28 | 86.22% | -0.75 | 0.01 | -0.24 | 0.08 | -0.04 |
| FORM20260618P00150000 | 150.00 | 24.40 | 26.70 | 0.00 | 0 | 22 | 85.09% | -0.81 | 0.01 | -0.20 | 0.07 | -0.04 |
| FORM20260618P00155000 | 155.00 | 28.80 | 30.70 | 0.00 | 0 | 15 | 83.83% | -0.86 | 0.01 | -0.16 | 0.05 | -0.04 |
| FORM20260618P00160000 | 160.00 | 33.30 | 35.70 | 0.00 | 0 | 5 | 82.38% | -0.90 | 0.01 | -0.12 | 0.04 | -0.04 |
| FORM20260618P00165000 | 165.00 | 37.40 | 40.40 | 0.00 | 0 | 1 | 86.58% | -0.92 | 0.01 | -0.11 | 0.04 | -0.04 |
| FORM20260618P00170000 | 170.00 | 42.60 | 44.70 | 0.00 | 0 | 1 | 76.98% | -0.97 | 0.00 | -0.05 | 0.02 | -0.03 |
| FORM20260618P00175000 | 175.00 | 47.40 | 49.80 | 0.00 | 0 | 1 | 63.06% | -0.99 | 0.00 | -0.00 | 0.00 | -0.01 |
| FORM20260618P00180000 | 180.00 | 52.20 | 54.70 | 0.00 | 0 | 0 | 120.80% | -0.91 | 0.01 | -0.17 | 0.04 | -0.04 |
| FORM20260618P00185000 | 185.00 | 57.10 | 59.30 | 0.00 | 0 | 1 | 125.27% | -0.92 | 0.00 | -0.16 | 0.04 | -0.04 |
| FORM20260618P00190000 | 190.00 | 62.00 | 64.30 | 0.00 | 0 | 3 | 131.97% | -0.92 | 0.00 | -0.16 | 0.04 | -0.04 |
| FORM20260618P00195000 | 195.00 | 67.00 | 69.40 | 0.00 | 0 | 0 | 135.55% | -0.93 | 0.00 | -0.16 | 0.03 | -0.04 |
| FORM20260618P00200000 | 200.00 | 72.00 | 74.30 | 0.00 | 0 | 0 | 138.57% | -0.93 | 0.00 | -0.14 | 0.03 | -0.04 |
| FORM20260618P00210000 | 210.00 | 81.90 | 84.30 | 0.00 | 0 | 0 | 156.13% | -0.93 | 0.00 | -0.17 | 0.03 | -0.05 |
| FORM20260618P00220000 | 220.00 | 91.90 | 94.30 | 0.00 | 0 | 0 | 167.18% | -0.93 | 0.00 | -0.18 | 0.03 | -0.05 |
