만기
Puts
시장일 June 04, 2026
Calls
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNDL20260618P00013000 | 13.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 320.19% | -0.11 | 0.01 | -0.10 | 0.01 | -0.00 |
| HNDL20260618P00014000 | 14.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 288.51% | -0.13 | 0.02 | -0.10 | 0.01 | -0.00 |
| HNDL20260618P00015000 | 15.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 258.91% | -0.14 | 0.02 | -0.09 | 0.01 | -0.00 |
| HNDL20260618P00016000 | 16.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 231.00% | -0.16 | 0.02 | -0.09 | 0.01 | -0.00 |
| HNDL20260618P00017000 | 17.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 204.44% | -0.18 | 0.03 | -0.09 | 0.01 | -0.00 |
| HNDL20260618P00018000 | 18.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 178.91% | -0.20 | 0.03 | -0.08 | 0.01 | -0.00 |
| HNDL20260618P00019000 | 19.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.11% | -0.23 | 0.04 | -0.07 | 0.01 | -0.00 |
| HNDL20260618P00020000 | 20.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.67% | -0.26 | 0.06 | -0.07 | 0.01 | -0.00 |
| HNDL20260618P00021000 | 21.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 105.11% | -0.31 | 0.07 | -0.06 | 0.02 | -0.00 |
| HNDL20260618P00022000 | 22.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 81.04% | -0.39 | 0.10 | -0.05 | 0.02 | -0.00 |
| HNDL20260618P00023000 | 23.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 59.24% | -0.52 | 0.15 | -0.04 | 0.02 | -0.00 |
| HNDL20260618P00024000 | 24.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 52.00% | -0.68 | 0.15 | -0.03 | 0.02 | -0.01 |
| HNDL20260618P00025000 | 25.00 | 0.05 | 4.50 | 0.00 | 0 | 0 | 173.24% | -0.54 | 0.05 | -0.11 | 0.02 | -0.01 |
| HNDL20260618P00026000 | 26.00 | 1.05 | 5.50 | 0.00 | 0 | 0 | 190.81% | -0.56 | 0.04 | -0.12 | 0.02 | -0.01 |
| HNDL20260618P00027000 | 27.00 | 2.05 | 6.50 | 0.00 | 0 | 0 | 206.81% | -0.58 | 0.04 | -0.13 | 0.02 | -0.01 |
| HNDL20260618P00028000 | 28.00 | 3.00 | 7.50 | 0.00 | 0 | 0 | 221.55% | -0.60 | 0.04 | -0.14 | 0.02 | -0.01 |
| HNDL20260618P00029000 | 29.00 | 4.00 | 8.50 | 0.00 | 0 | 0 | 235.26% | -0.61 | 0.04 | -0.14 | 0.02 | -0.01 |
| HNDL20260618P00030000 | 30.00 | 5.00 | 9.50 | 0.00 | 0 | 0 | 248.06% | -0.62 | 0.03 | -0.15 | 0.02 | -0.01 |
| HNDL20260618P00031000 | 31.00 | 6.00 | 10.50 | 0.00 | 0 | 0 | 260.10% | -0.63 | 0.03 | -0.15 | 0.02 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNDL20260618C00013000 | 13.00 | 7.70 | 12.00 | 0.00 | 0 | 0 | 447.16% | 0.85 | 0.01 | -0.16 | 0.01 | 0.00 |
| HNDL20260618C00014000 | 14.00 | 6.70 | 11.00 | 0.00 | 0 | 0 | 406.73% | 0.84 | 0.01 | -0.16 | 0.01 | 0.00 |
| HNDL20260618C00015000 | 15.00 | 5.70 | 10.00 | 0.00 | 0 | 0 | 369.27% | 0.82 | 0.02 | -0.16 | 0.01 | 0.00 |
| HNDL20260618C00016000 | 16.00 | 4.70 | 9.00 | 0.00 | 0 | 0 | 334.22% | 0.80 | 0.02 | -0.15 | 0.01 | 0.00 |
| HNDL20260618C00017000 | 17.00 | 3.70 | 8.00 | 0.00 | 0 | 0 | 301.10% | 0.78 | 0.02 | -0.14 | 0.01 | 0.00 |
| HNDL20260618C00018000 | 18.00 | 2.85 | 6.90 | 0.00 | 0 | 0 | 262.24% | 0.76 | 0.03 | -0.13 | 0.01 | 0.00 |
| HNDL20260618C00019000 | 19.00 | 1.85 | 5.90 | 0.00 | 0 | 0 | 232.25% | 0.73 | 0.03 | -0.13 | 0.01 | 0.00 |
| HNDL20260618C00020000 | 20.00 | 0.85 | 5.00 | 0.00 | 0 | 0 | 209.47% | 0.69 | 0.04 | -0.12 | 0.02 | 0.00 |
| HNDL20260618C00021000 | 21.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 44.69% | 0.90 | 0.17 | -0.02 | 0.01 | 0.00 |
| HNDL20260618C00022000 | 22.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 62.24% | 0.64 | 0.15 | -0.04 | 0.02 | 0.00 |
| HNDL20260618C00023000 | 23.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 70.51% | 0.50 | 0.13 | -0.05 | 0.02 | 0.00 |
| HNDL20260618C00024000 | 24.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 88.49% | 0.41 | 0.10 | -0.06 | 0.02 | 0.00 |
| HNDL20260618C00025000 | 25.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 107.01% | 0.36 | 0.08 | -0.07 | 0.02 | 0.00 |
| HNDL20260618C00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 38.33% | 0.04 | 0.05 | -0.00 | 0.00 | 0.00 |
| HNDL20260618C00027000 | 27.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 138.00% | 0.31 | 0.06 | -0.08 | 0.02 | 0.00 |
| HNDL20260618C00028000 | 28.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 151.48% | 0.29 | 0.05 | -0.08 | 0.02 | 0.00 |
| HNDL20260618C00029000 | 29.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 163.97% | 0.27 | 0.04 | -0.09 | 0.01 | 0.00 |
| HNDL20260618C00030000 | 30.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 175.61% | 0.26 | 0.04 | -0.09 | 0.01 | 0.00 |
| HNDL20260618C00031000 | 31.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 186.55% | 0.25 | 0.04 | -0.10 | 0.01 | 0.00 |
