만기
Calls
시장일 June 03, 2026
Puts
시장일 June 03, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDV20260618C00024000 | 24.00 | 1.20 | 5.20 | 0.00 | 0 | 0 | 166.01% | 0.70 | 0.04 | -0.11 | 0.02 | 0.00 |
| HDV20260618C00024200 | 24.20 | 1.90 | 5.00 | 0.00 | 0 | 0 | 73.93% | 0.81 | 0.07 | -0.04 | 0.01 | 0.00 |
| HDV20260618C00024400 | 24.40 | 1.15 | 4.80 | 0.00 | 0 | 0 | 49.25% | 0.89 | 0.08 | -0.02 | 0.01 | 0.00 |
| HDV20260618C00024600 | 24.60 | 1.15 | 4.50 | 0.00 | 0 | 0 | 51.18% | 0.86 | 0.09 | -0.02 | 0.01 | 0.00 |
| HDV20260618C00024800 | 24.80 | 1.00 | 3.80 | 0.00 | 0 | 0 | 117.42% | 0.69 | 0.06 | -0.08 | 0.02 | 0.00 |
| HDV20260618C00025000 | 25.00 | 0.75 | 3.90 | 0.00 | 0 | 0 | 36.40% | 0.91 | 0.11 | -0.01 | 0.01 | 0.00 |
| HDV20260618C00025200 | 25.20 | 0.80 | 3.60 | 0.00 | 0 | 0 | 40.92% | 0.85 | 0.12 | -0.02 | 0.01 | 0.00 |
| HDV20260618C00025400 | 25.40 | 0.60 | 3.20 | 0.00 | 0 | 0 | 28.51% | 0.92 | 0.14 | -0.01 | 0.01 | 0.00 |
| HDV20260618C00025600 | 25.60 | 0.40 | 2.90 | 0.00 | 0 | 0 | 95.91% | 0.66 | 0.07 | -0.07 | 0.02 | 0.00 |
| HDV20260618C00025800 | 25.80 | 0.20 | 3.50 | 0.00 | 0 | 0 | 48.04% | 0.73 | 0.13 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00026000 | 26.00 | 0.05 | 3.30 | 0.00 | 0 | 0 | 46.00% | 0.71 | 0.14 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00026200 | 26.20 | 0.05 | 3.10 | 0.00 | 0 | 0 | 47.65% | 0.67 | 0.15 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00026400 | 26.40 | 0.20 | 2.15 | 0.00 | 0 | 7 | 33.69% | 0.69 | 0.21 | -0.02 | 0.02 | 0.00 |
| HDV20260618C00026600 | 26.60 | 0.05 | 2.70 | 0.00 | 0 | 10 | 49.72% | 0.61 | 0.15 | -0.04 | 0.02 | 0.00 |
| HDV20260618C00026800 | 26.80 | 0.00 | 1.85 | 0.00 | 0 | 45 | 33.66% | 0.60 | 0.22 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00027000 | 27.00 | 0.00 | 1.15 | 0.00 | 0 | 22 | 22.37% | 0.58 | 0.35 | -0.02 | 0.02 | 0.00 |
| HDV20260618C00027200 | 27.20 | 0.00 | 0.80 | 0.00 | 0 | 101 | 19.13% | 0.51 | 0.42 | -0.02 | 0.02 | 0.00 |
| HDV20260618C00027400 | 27.40 | 0.00 | 0.40 | 0.00 | 0 | 7 | 13.91% | 0.40 | 0.56 | -0.01 | 0.02 | 0.00 |
| HDV20260618C00027600 | 27.60 | 0.00 | 0.75 | 0.00 | 0 | 61 | 26.05% | 0.40 | 0.28 | -0.02 | 0.02 | 0.00 |
| HDV20260618C00027800 | 27.80 | 0.00 | 0.20 | 0.00 | 0 | 190 | 14.94% | 0.23 | 0.39 | -0.01 | 0.02 | 0.00 |
| HDV20260618C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 55 | 32.76% | 0.34 | 0.21 | -0.02 | 0.02 | 0.00 |
| HDV20260618C00028200 | 28.20 | 0.00 | 0.75 | 0.00 | 0 | 210 | 35.81% | 0.31 | 0.18 | -0.02 | 0.02 | 0.00 |
| HDV20260618C00028400 | 28.40 | 0.00 | 0.75 | 0.00 | 0 | 0 | 38.73% | 0.30 | 0.17 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00028600 | 28.60 | 0.00 | 0.30 | 0.00 | 0 | 24 | 28.17% | 0.19 | 0.18 | -0.01 | 0.01 | 0.00 |
| HDV20260618C00028800 | 28.80 | 0.00 | 0.75 | 0.00 | 0 | 5 | 44.24% | 0.27 | 0.14 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 46.86% | 0.26 | 0.13 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00029200 | 29.20 | 0.00 | 0.75 | 0.00 | 0 | 0 | 49.41% | 0.25 | 0.12 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00029400 | 29.40 | 0.00 | 0.75 | 0.00 | 0 | 0 | 51.88% | 0.24 | 0.11 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00029600 | 29.60 | 0.00 | 0.75 | 0.00 | 0 | 0 | 54.29% | 0.23 | 0.10 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 69.80% | 0.19 | 0.07 | -0.04 | 0.02 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDV20260618P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 58 | 68.49% | -0.17 | 0.07 | -0.03 | 0.01 | -0.00 |
| HDV20260618P00024200 | 24.20 | 0.00 | 0.75 | 0.00 | 0 | 0 | 65.49% | -0.18 | 0.07 | -0.03 | 0.01 | -0.00 |
| HDV20260618P00024400 | 24.40 | 0.00 | 0.75 | 0.00 | 0 | 0 | 62.47% | -0.19 | 0.08 | -0.03 | 0.01 | -0.00 |
| HDV20260618P00024600 | 24.60 | 0.00 | 0.75 | 0.00 | 0 | 0 | 59.43% | -0.20 | 0.08 | -0.03 | 0.02 | -0.00 |
| HDV20260618P00024800 | 24.80 | 0.00 | 0.75 | 0.00 | 0 | 0 | 56.39% | -0.20 | 0.09 | -0.03 | 0.02 | -0.00 |
| HDV20260618P00025000 | 25.00 | 0.00 | 0.40 | 0.00 | 0 | 40 | 41.50% | -0.16 | 0.11 | -0.02 | 0.01 | -0.00 |
| HDV20260618P00025200 | 25.20 | 0.00 | 0.75 | 0.00 | 0 | 0 | 50.22% | -0.22 | 0.11 | -0.03 | 0.02 | -0.00 |
| HDV20260618P00025400 | 25.40 | 0.00 | 0.75 | 0.00 | 0 | 0 | 47.09% | -0.24 | 0.12 | -0.03 | 0.02 | -0.00 |
| HDV20260618P00025600 | 25.60 | 0.00 | 0.75 | 0.00 | 0 | 8 | 43.92% | -0.25 | 0.13 | -0.03 | 0.02 | -0.00 |
| HDV20260618P00025800 | 25.80 | 0.00 | 0.75 | 0.00 | 0 | 7 | 40.69% | -0.26 | 0.14 | -0.02 | 0.02 | -0.00 |
| HDV20260618P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 91 | 37.41% | -0.28 | 0.16 | -0.02 | 0.02 | -0.00 |
| HDV20260618P00026200 | 26.20 | 0.00 | 0.75 | 0.00 | 0 | 37 | 34.04% | -0.30 | 0.18 | -0.02 | 0.02 | -0.00 |
| HDV20260618P00026400 | 26.40 | 0.00 | 0.75 | 0.00 | 0 | 6 | 30.56% | -0.33 | 0.21 | -0.02 | 0.02 | -0.00 |
| HDV20260618P00026600 | 26.60 | 0.00 | 0.30 | 0.00 | 0 | 20 | 15.56% | -0.28 | 0.39 | -0.01 | 0.02 | -0.00 |
| HDV20260618P00026800 | 26.80 | 0.00 | 0.75 | 0.00 | 0 | 10 | 23.12% | -0.40 | 0.30 | -0.02 | 0.02 | -0.00 |
| HDV20260618P00027000 | 27.00 | 0.00 | 0.55 | 0.00 | 0 | 12 | 9.78% | -0.43 | 0.72 | -0.01 | 0.02 | -0.00 |
| HDV20260618P00027200 | 27.20 | 0.10 | 0.75 | 0.00 | 0 | 0 | 16.56% | -0.54 | 0.43 | -0.01 | 0.02 | -0.01 |
| HDV20260618P00027400 | 27.40 | 0.00 | 1.10 | 0.00 | 0 | 0 | 16.81% | -0.62 | 0.40 | -0.01 | 0.02 | -0.01 |
| HDV20260618P00027600 | 27.60 | 0.15 | 1.25 | 0.00 | 0 | 0 | 17.57% | -0.69 | 0.36 | -0.01 | 0.02 | -0.01 |
| HDV20260618P00027800 | 27.80 | 0.35 | 1.45 | 0.00 | 0 | 5 | 20.52% | -0.72 | 0.29 | -0.01 | 0.02 | -0.01 |
| HDV20260618P00028000 | 28.00 | 0.05 | 2.05 | 0.00 | 0 | 5 | 20.31% | -0.78 | 0.26 | -0.01 | 0.02 | -0.01 |
| HDV20260618P00028200 | 28.20 | 0.00 | 2.60 | 0.00 | 0 | 0 | 25.94% | -0.77 | 0.21 | -0.01 | 0.02 | -0.01 |
| HDV20260618P00028400 | 28.40 | 0.10 | 2.80 | 0.00 | 0 | 0 | 25.21% | -0.81 | 0.19 | -0.01 | 0.01 | -0.01 |
| HDV20260618P00028600 | 28.60 | 0.25 | 3.50 | 0.00 | 0 | 0 | 38.44% | -0.74 | 0.15 | -0.02 | 0.02 | -0.01 |
| HDV20260618P00028800 | 28.80 | 0.45 | 3.40 | 0.00 | 0 | 0 | 31.58% | -0.82 | 0.15 | -0.01 | 0.01 | -0.01 |
| HDV20260618P00029000 | 29.00 | 0.65 | 3.90 | 0.00 | 0 | 0 | 43.55% | -0.76 | 0.13 | -0.02 | 0.02 | -0.01 |
| HDV20260618P00029200 | 29.20 | 0.85 | 4.10 | 0.00 | 0 | 0 | 46.00% | -0.77 | 0.12 | -0.02 | 0.02 | -0.01 |
| HDV20260618P00029400 | 29.40 | 1.00 | 4.30 | 0.00 | 0 | 0 | 49.93% | -0.77 | 0.11 | -0.03 | 0.02 | -0.01 |
| HDV20260618P00029600 | 29.60 | 0.55 | 3.60 | 0.00 | 0 | 0 | 92.28% | -0.64 | 0.07 | -0.06 | 0.02 | -0.01 |
| HDV20260618P00031000 | 31.00 | 1.95 | 5.70 | 0.00 | 0 | 0 | 145.23% | -0.62 | 0.05 | -0.10 | 0.02 | -0.01 |
