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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOY20260618C00015000 | 15.00 | 11.10 | 16.00 | 0.00 | 0 | 0 | 210.98% | 0.97 | 0.01 | -0.05 | 0.00 | 0.00 |
| HOOY20260618C00020000 | 20.00 | 6.50 | 11.00 | 0.00 | 0 | 0 | 156.42% | 0.90 | 0.02 | -0.06 | 0.01 | 0.00 |
| HOOY20260618C00021000 | 21.00 | 5.50 | 10.00 | 0.00 | 0 | 0 | 140.11% | 0.89 | 0.03 | -0.06 | 0.01 | 0.00 |
| HOOY20260618C00022000 | 22.00 | 4.50 | 9.00 | 0.00 | 0 | 0 | 124.30% | 0.88 | 0.03 | -0.06 | 0.01 | 0.00 |
| HOOY20260618C00023000 | 23.00 | 3.50 | 8.00 | 0.00 | 0 | 0 | 108.85% | 0.86 | 0.04 | -0.06 | 0.01 | 0.00 |
| HOOY20260618C00024000 | 24.00 | 2.55 | 7.00 | 0.00 | 0 | 0 | 95.53% | 0.84 | 0.05 | -0.05 | 0.01 | 0.00 |
| HOOY20260618C00025000 | 25.00 | 1.55 | 6.00 | 0.00 | 0 | 0 | 80.17% | 0.81 | 0.07 | -0.05 | 0.01 | 0.00 |
| HOOY20260618C00026000 | 26.00 | 0.40 | 5.00 | 0.00 | 0 | 0 | 59.87% | 0.80 | 0.11 | -0.04 | 0.02 | 0.00 |
| HOOY20260618C00027000 | 27.00 | 0.05 | 4.30 | 0.00 | 0 | 0 | 68.57% | 0.65 | 0.10 | -0.05 | 0.02 | 0.00 |
| HOOY20260618C00028000 | 28.00 | 0.05 | 3.80 | 0.00 | 0 | 1 | 82.06% | 0.55 | 0.09 | -0.07 | 0.02 | 0.00 |
| HOOY20260618C00029000 | 29.00 | 0.35 | 1.25 | 0.00 | 0 | 36 | 52.63% | 0.41 | 0.13 | -0.04 | 0.02 | 0.00 |
| HOOY20260618C00030000 | 30.00 | 0.15 | 1.00 | 0.00 | 0 | 10 | 55.86% | 0.30 | 0.11 | -0.04 | 0.02 | 0.00 |
| HOOY20260618C00031000 | 31.00 | 0.05 | 1.25 | 0.00 | 0 | 10 | 72.96% | 0.27 | 0.08 | -0.05 | 0.02 | 0.00 |
| HOOY20260618C00032000 | 32.00 | 0.00 | 2.80 | 0.00 | 0 | 2 | 121.90% | 0.34 | 0.05 | -0.09 | 0.02 | 0.00 |
| HOOY20260618C00033000 | 33.00 | 0.00 | 2.80 | 0.00 | 0 | 1 | 133.77% | 0.32 | 0.05 | -0.09 | 0.02 | 0.00 |
| HOOY20260618C00034000 | 34.00 | 0.05 | 2.80 | 0.00 | 0 | 13 | 146.04% | 0.31 | 0.04 | -0.10 | 0.02 | 0.00 |
| HOOY20260618C00035000 | 35.00 | 0.00 | 0.65 | 0.00 | 0 | 30 | 90.86% | 0.14 | 0.04 | -0.04 | 0.01 | 0.00 |
| HOOY20260618C00036000 | 36.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 163.54% | 0.28 | 0.04 | -0.11 | 0.02 | 0.00 |
| HOOY20260618C00037000 | 37.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 171.39% | 0.27 | 0.03 | -0.11 | 0.02 | 0.00 |
| HOOY20260618C00038000 | 38.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 180.08% | 0.26 | 0.03 | -0.11 | 0.02 | 0.00 |
| HOOY20260618C00039000 | 39.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 188.36% | 0.25 | 0.03 | -0.12 | 0.02 | 0.00 |
| HOOY20260618C00040000 | 40.00 | 0.00 | 0.60 | 0.00 | 0 | 6 | 123.93% | 0.10 | 0.02 | -0.04 | 0.01 | 0.00 |
| HOOY20260618C00041000 | 41.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 202.44% | 0.24 | 0.03 | -0.12 | 0.02 | 0.00 |
| HOOY20260618C00045000 | 45.00 | 0.00 | 0.15 | 0.00 | 0 | 15 | 117.70% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| HOOY20260618C00050000 | 50.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 259.20% | 0.20 | 0.02 | -0.14 | 0.02 | 0.00 |
| HOOY20260618C00055000 | 55.00 | 0.00 | 0.80 | 0.00 | 0 | 2 | 210.09% | 0.09 | 0.01 | -0.06 | 0.01 | 0.00 |
| HOOY20260618C00058000 | 58.00 | 0.00 | 2.65 | 0.00 | 0 | 25 | 298.16% | 0.19 | 0.02 | -0.15 | 0.02 | 0.00 |
| HOOY20260618C00059000 | 59.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 302.50% | 0.18 | 0.02 | -0.15 | 0.02 | 0.00 |
| HOOY20260618C00060000 | 60.00 | 0.00 | 0.65 | 0.00 | 0 | 47 | 220.12% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| HOOY20260618C00061000 | 61.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 310.88% | 0.18 | 0.01 | -0.15 | 0.02 | 0.00 |
| HOOY20260618C00062000 | 62.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 314.93% | 0.18 | 0.01 | -0.15 | 0.01 | 0.00 |
| HOOY20260618C00063000 | 63.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 318.89% | 0.18 | 0.01 | -0.16 | 0.01 | 0.00 |
| HOOY20260618C00064000 | 64.00 | 0.00 | 2.65 | 0.00 | 0 | 49 | 322.77% | 0.18 | 0.01 | -0.16 | 0.01 | 0.00 |
| HOOY20260618C00065000 | 65.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 326.56% | 0.18 | 0.01 | -0.16 | 0.01 | 0.00 |
| HOOY20260618C00066000 | 66.00 | 0.00 | 0.55 | 0.00 | 0 | 3 | 233.01% | 0.06 | 0.01 | -0.05 | 0.01 | 0.00 |
| HOOY20260618C00067000 | 67.00 | 0.00 | 2.65 | 0.00 | 0 | 4 | 333.93% | 0.17 | 0.01 | -0.16 | 0.01 | 0.00 |
| HOOY20260618C00068000 | 68.00 | 0.00 | 2.65 | 0.00 | 0 | 10 | 337.50% | 0.17 | 0.01 | -0.16 | 0.01 | 0.00 |
| HOOY20260618C00069000 | 69.00 | 0.00 | 2.65 | 0.00 | 0 | 2 | 341.00% | 0.17 | 0.01 | -0.16 | 0.01 | 0.00 |
| HOOY20260618C00070000 | 70.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 344.43% | 0.17 | 0.01 | -0.16 | 0.01 | 0.00 |
| HOOY20260618C00071000 | 71.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 347.80% | 0.17 | 0.01 | -0.16 | 0.01 | 0.00 |
| HOOY20260618C00072000 | 72.00 | 0.00 | 2.65 | 0.00 | 0 | 2 | 351.11% | 0.17 | 0.01 | -0.16 | 0.01 | 0.00 |
| HOOY20260618C00073000 | 73.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 354.36% | 0.17 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00074000 | 74.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 357.55% | 0.17 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00075000 | 75.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 360.69% | 0.17 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00080000 | 80.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 257.77% | 0.04 | 0.01 | -0.04 | 0.00 | 0.00 |
| HOOY20260618C00085000 | 85.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 389.37% | 0.16 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00090000 | 90.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 402.14% | 0.15 | 0.01 | -0.18 | 0.01 | 0.00 |
| HOOY20260618C00095000 | 95.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 414.04% | 0.15 | 0.01 | -0.18 | 0.01 | 0.00 |
| HOOY20260618C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 232.30% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HOOY20260618C00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 239.76% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOY20260618P00015000 | 15.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 340.02% | -0.10 | 0.01 | -0.12 | 0.01 | -0.00 |
| HOOY20260618P00020000 | 20.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 221.96% | -0.16 | 0.02 | -0.10 | 0.01 | -0.00 |
| HOOY20260618P00021000 | 21.00 | 0.00 | 2.75 | 0.00 | 0 | 1 | 201.09% | -0.18 | 0.02 | -0.10 | 0.02 | -0.00 |
| HOOY20260618P00022000 | 22.00 | 0.00 | 2.80 | 0.00 | 0 | 10 | 182.46% | -0.20 | 0.03 | -0.10 | 0.02 | -0.00 |
| HOOY20260618P00023000 | 23.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 162.68% | -0.22 | 0.03 | -0.09 | 0.02 | -0.00 |
| HOOY20260618P00024000 | 24.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 146.01% | -0.25 | 0.04 | -0.09 | 0.02 | -0.00 |
| HOOY20260618P00025000 | 25.00 | 0.00 | 3.10 | 0.00 | 0 | 1 | 131.72% | -0.28 | 0.04 | -0.09 | 0.02 | -0.00 |
| HOOY20260618P00026000 | 26.00 | 0.00 | 3.30 | 0.00 | 0 | 17 | 116.67% | -0.33 | 0.05 | -0.08 | 0.02 | -0.00 |
| HOOY20260618P00027000 | 27.00 | 0.00 | 3.70 | 0.00 | 0 | 15 | 105.15% | -0.38 | 0.06 | -0.08 | 0.02 | -0.01 |
| HOOY20260618P00028000 | 28.00 | 0.00 | 4.10 | 1.80 | 5 | 13 | 91.62% | -0.45 | 0.07 | -0.07 | 0.02 | -0.01 |
| HOOY20260618P00029000 | 29.00 | 0.00 | 3.50 | 2.25 | 1 | 4 | 52.72% | -0.59 | 0.12 | -0.04 | 0.02 | -0.01 |
| HOOY20260618P00030000 | 30.00 | 2.85 | 4.30 | 0.00 | 0 | 2 | 104.75% | -0.57 | 0.06 | -0.08 | 0.02 | -0.01 |
| HOOY20260618P00031000 | 31.00 | 3.70 | 5.20 | 0.00 | 0 | 1 | 113.42% | -0.61 | 0.06 | -0.08 | 0.02 | -0.01 |
| HOOY20260618P00032000 | 32.00 | 2.30 | 8.90 | 0.00 | 0 | 6 | 134.63% | -0.62 | 0.05 | -0.10 | 0.02 | -0.01 |
| HOOY20260618P00033000 | 33.00 | 3.30 | 9.90 | 0.00 | 0 | 0 | 146.76% | -0.64 | 0.04 | -0.10 | 0.02 | -0.01 |
| HOOY20260618P00034000 | 34.00 | 4.30 | 10.90 | 0.00 | 0 | 0 | 158.06% | -0.66 | 0.04 | -0.11 | 0.02 | -0.01 |
| HOOY20260618P00035000 | 35.00 | 7.60 | 9.10 | 0.00 | 0 | 2 | 153.56% | -0.70 | 0.04 | -0.10 | 0.02 | -0.01 |
| HOOY20260618P00036000 | 36.00 | 6.10 | 12.50 | 0.00 | 0 | 0 | 163.29% | -0.71 | 0.03 | -0.10 | 0.02 | -0.01 |
| HOOY20260618P00037000 | 37.00 | 7.20 | 13.80 | 0.00 | 0 | 0 | 183.00% | -0.70 | 0.03 | -0.12 | 0.02 | -0.01 |
| HOOY20260618P00038000 | 38.00 | 8.20 | 14.90 | 0.00 | 0 | 0 | 194.53% | -0.70 | 0.03 | -0.12 | 0.02 | -0.01 |
| HOOY20260618P00039000 | 39.00 | 9.20 | 15.90 | 0.00 | 0 | 0 | 203.08% | -0.71 | 0.03 | -0.13 | 0.02 | -0.01 |
| HOOY20260618P00040000 | 40.00 | 12.60 | 14.10 | 0.00 | 0 | 4 | 197.65% | -0.74 | 0.03 | -0.12 | 0.02 | -0.01 |
| HOOY20260618P00041000 | 41.00 | 11.20 | 17.90 | 0.00 | 0 | 4 | 219.09% | -0.72 | 0.03 | -0.13 | 0.02 | -0.02 |
| HOOY20260618P00045000 | 45.00 | 17.60 | 18.90 | 0.00 | 0 | 5 | 227.25% | -0.77 | 0.02 | -0.12 | 0.02 | -0.02 |
| HOOY20260618P00050000 | 50.00 | 22.60 | 23.80 | 0.00 | 0 | 3 | 253.78% | -0.79 | 0.02 | -0.13 | 0.02 | -0.02 |
| HOOY20260618P00055000 | 55.00 | 27.60 | 28.70 | 0.00 | 0 | 4 | 276.06% | -0.80 | 0.02 | -0.13 | 0.01 | -0.02 |
| HOOY20260618P00058000 | 58.00 | 28.20 | 35.00 | 0.00 | 0 | 0 | 321.86% | -0.77 | 0.02 | -0.17 | 0.02 | -0.02 |
| HOOY20260618P00059000 | 59.00 | 29.20 | 35.70 | 0.00 | 0 | 2 | 317.22% | -0.78 | 0.02 | -0.16 | 0.02 | -0.02 |
| HOOY20260618P00060000 | 60.00 | 32.60 | 33.70 | 0.00 | 0 | 27 | 298.61% | -0.81 | 0.01 | -0.14 | 0.01 | -0.02 |
| HOOY20260618P00061000 | 61.00 | 31.20 | 38.00 | 0.00 | 0 | 0 | 335.23% | -0.77 | 0.01 | -0.18 | 0.02 | -0.02 |
| HOOY20260618P00062000 | 62.00 | 32.20 | 39.00 | 0.00 | 0 | 0 | 339.49% | -0.77 | 0.01 | -0.18 | 0.02 | -0.02 |
| HOOY20260618P00063000 | 63.00 | 33.10 | 39.90 | 0.00 | 0 | 0 | 337.47% | -0.78 | 0.01 | -0.17 | 0.02 | -0.03 |
| HOOY20260618P00064000 | 64.00 | 34.20 | 40.90 | 0.00 | 0 | 0 | 344.66% | -0.78 | 0.01 | -0.18 | 0.02 | -0.03 |
| HOOY20260618P00065000 | 65.00 | 35.00 | 41.50 | 0.00 | 0 | 1 | 329.20% | -0.81 | 0.01 | -0.16 | 0.01 | -0.03 |
| HOOY20260618P00066000 | 66.00 | 36.10 | 42.90 | 0.00 | 0 | 0 | 349.41% | -0.79 | 0.01 | -0.18 | 0.02 | -0.03 |
| HOOY20260618P00067000 | 67.00 | 37.10 | 43.80 | 0.00 | 0 | 10 | 350.04% | -0.79 | 0.01 | -0.18 | 0.02 | -0.03 |
| HOOY20260618P00068000 | 68.00 | 38.10 | 44.50 | 0.00 | 0 | 10 | 343.90% | -0.80 | 0.01 | -0.16 | 0.01 | -0.03 |
| HOOY20260618P00069000 | 69.00 | 39.10 | 45.80 | 0.00 | 0 | 0 | 357.46% | -0.79 | 0.01 | -0.18 | 0.02 | -0.03 |
| HOOY20260618P00070000 | 70.00 | 40.10 | 46.50 | 0.00 | 0 | 1 | 351.11% | -0.81 | 0.01 | -0.17 | 0.01 | -0.03 |
| HOOY20260618P00071000 | 71.00 | 41.10 | 47.80 | 0.00 | 0 | 0 | 364.60% | -0.79 | 0.01 | -0.18 | 0.02 | -0.03 |
| HOOY20260618P00072000 | 72.00 | 42.10 | 48.80 | 0.00 | 0 | 2 | 368.08% | -0.80 | 0.01 | -0.18 | 0.02 | -0.03 |
| HOOY20260618P00073000 | 73.00 | 43.10 | 49.90 | 0.00 | 0 | 0 | 374.76% | -0.79 | 0.01 | -0.19 | 0.02 | -0.03 |
| HOOY20260618P00074000 | 74.00 | 44.10 | 50.90 | 0.00 | 0 | 0 | 378.12% | -0.79 | 0.01 | -0.19 | 0.02 | -0.03 |
| HOOY20260618P00075000 | 75.00 | 45.10 | 51.90 | 0.00 | 0 | 0 | 381.43% | -0.79 | 0.01 | -0.19 | 0.02 | -0.03 |
| HOOY20260618P00080000 | 80.00 | 50.10 | 56.90 | 0.00 | 0 | 0 | 397.19% | -0.80 | 0.01 | -0.19 | 0.02 | -0.03 |
| HOOY20260618P00085000 | 85.00 | 55.10 | 61.90 | 0.00 | 0 | 0 | 411.76% | -0.80 | 0.01 | -0.20 | 0.02 | -0.03 |
| HOOY20260618P00090000 | 90.00 | 60.10 | 66.90 | 0.00 | 0 | 0 | 425.32% | -0.80 | 0.01 | -0.20 | 0.01 | -0.04 |
| HOOY20260618P00095000 | 95.00 | 65.10 | 71.90 | 0.00 | 0 | 0 | 438.00% | -0.81 | 0.01 | -0.21 | 0.01 | -0.04 |
| HOOY20260618P00100000 | 100.00 | 70.10 | 76.90 | 0.00 | 0 | 0 | 449.90% | -0.81 | 0.01 | -0.21 | 0.01 | -0.04 |
| HOOY20260618P00105000 | 105.00 | 75.00 | 81.90 | 0.00 | 0 | 0 | 457.65% | -0.81 | 0.01 | -0.21 | 0.01 | -0.04 |
