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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HROW20260618C00015000 | 15.00 | 17.70 | 21.80 | 0.00 | 0 | 0 | 518.09% | 0.90 | 0.00 | -0.22 | 0.01 | 0.00 |
| HROW20260618C00016000 | 16.00 | 16.60 | 20.80 | 0.00 | 0 | 0 | 485.87% | 0.89 | 0.01 | -0.22 | 0.01 | 0.00 |
| HROW20260618C00017000 | 17.00 | 15.90 | 19.80 | 0.00 | 0 | 0 | 455.94% | 0.89 | 0.01 | -0.22 | 0.01 | 0.00 |
| HROW20260618C00018000 | 18.00 | 14.90 | 18.80 | 0.00 | 0 | 0 | 427.95% | 0.88 | 0.01 | -0.21 | 0.01 | 0.00 |
| HROW20260618C00019000 | 19.00 | 13.70 | 17.80 | 0.00 | 0 | 0 | 401.65% | 0.87 | 0.01 | -0.21 | 0.01 | 0.00 |
| HROW20260618C00020000 | 20.00 | 12.70 | 16.80 | 0.00 | 0 | 0 | 369.77% | 0.86 | 0.01 | -0.20 | 0.01 | 0.00 |
| HROW20260618C00021000 | 21.00 | 11.70 | 15.80 | 0.00 | 0 | 0 | 353.19% | 0.85 | 0.01 | -0.20 | 0.02 | 0.00 |
| HROW20260618C00022000 | 22.00 | 10.80 | 14.90 | 0.00 | 0 | 0 | 330.70% | 0.84 | 0.01 | -0.20 | 0.02 | 0.00 |
| HROW20260618C00023000 | 23.00 | 9.90 | 13.90 | 0.00 | 0 | 0 | 309.16% | 0.83 | 0.01 | -0.20 | 0.02 | 0.00 |
| HROW20260618C00024000 | 24.00 | 8.70 | 12.60 | 0.00 | 0 | 0 | 240.14% | 0.84 | 0.02 | -0.15 | 0.02 | 0.00 |
| HROW20260618C00025000 | 25.00 | 8.10 | 11.10 | 0.00 | 0 | 5 | 190.27% | 0.86 | 0.02 | -0.12 | 0.01 | 0.00 |
| HROW20260618C00026000 | 26.00 | 6.80 | 10.40 | 0.00 | 0 | 0 | 193.37% | 0.83 | 0.02 | -0.13 | 0.02 | 0.00 |
| HROW20260618C00027000 | 27.00 | 5.90 | 9.30 | 0.00 | 0 | 0 | 171.39% | 0.82 | 0.02 | -0.12 | 0.02 | 0.00 |
| HROW20260618C00028000 | 28.00 | 5.10 | 8.20 | 0.00 | 0 | 0 | 150.21% | 0.81 | 0.03 | -0.11 | 0.02 | 0.00 |
| HROW20260618C00029000 | 29.00 | 4.10 | 7.20 | 0.00 | 0 | 0 | 135.14% | 0.79 | 0.03 | -0.11 | 0.02 | 0.00 |
| HROW20260618C00030000 | 30.00 | 3.10 | 6.20 | 0.00 | 0 | 40 | 120.18% | 0.77 | 0.04 | -0.10 | 0.02 | 0.00 |
| HROW20260618C00031000 | 31.00 | 2.15 | 5.30 | 0.00 | 0 | 83 | 109.88% | 0.73 | 0.05 | -0.10 | 0.02 | 0.01 |
| HROW20260618C00032000 | 32.00 | 1.40 | 4.70 | 0.00 | 0 | 110 | 119.87% | 0.67 | 0.05 | -0.11 | 0.02 | 0.01 |
| HROW20260618C00033000 | 33.00 | 1.15 | 4.20 | 0.00 | 0 | 5 | 69.18% | 0.67 | 0.09 | -0.07 | 0.02 | 0.00 |
| HROW20260618C00034000 | 34.00 | 1.00 | 3.40 | 1.60 | 5 | 58 | 73.14% | 0.57 | 0.08 | -0.08 | 0.03 | 0.00 |
| HROW20260618C00035000 | 35.00 | 0.15 | 3.00 | 1.81 | 1 | 257 | 74.27% | 0.49 | 0.08 | -0.08 | 0.03 | 0.00 |
| HROW20260618C00036000 | 36.00 | 0.00 | 3.40 | 0.00 | 0 | 25 | 82.74% | 0.42 | 0.07 | -0.08 | 0.03 | 0.00 |
| HROW20260618C00037000 | 37.00 | 0.00 | 1.75 | 0.75 | 2 | 26 | 68.29% | 0.32 | 0.08 | -0.06 | 0.02 | 0.00 |
| HROW20260618C00038000 | 38.00 | 0.00 | 1.50 | 0.00 | 0 | 54 | 66.37% | 0.24 | 0.07 | -0.05 | 0.02 | 0.00 |
| HROW20260618C00039000 | 39.00 | 0.00 | 0.60 | 0.00 | 0 | 19 | 59.22% | 0.15 | 0.06 | -0.03 | 0.02 | 0.00 |
| HROW20260618C00040000 | 40.00 | 0.00 | 0.85 | 0.25 | 2 | 99 | 67.00% | 0.14 | 0.05 | -0.04 | 0.02 | 0.00 |
| HROW20260618C00041000 | 41.00 | 0.00 | 0.65 | 0.00 | 0 | 22 | 59.60% | 0.07 | 0.03 | -0.02 | 0.01 | 0.00 |
| HROW20260618C00042000 | 42.00 | 0.10 | 0.20 | 0.13 | 87 | 137 | 68.40% | 0.08 | 0.03 | -0.02 | 0.01 | 0.00 |
| HROW20260618C00043000 | 43.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 135.12% | 0.24 | 0.03 | -0.10 | 0.02 | 0.00 |
| HROW20260618C00044000 | 44.00 | 0.00 | 2.25 | 0.00 | 0 | 51 | 142.85% | 0.23 | 0.03 | -0.11 | 0.02 | 0.00 |
| HROW20260618C00045000 | 45.00 | 0.00 | 2.25 | 0.00 | 0 | 109 | 150.23% | 0.22 | 0.03 | -0.11 | 0.02 | 0.00 |
| HROW20260618C00046000 | 46.00 | 0.00 | 2.20 | 0.00 | 0 | 43 | 156.03% | 0.21 | 0.03 | -0.11 | 0.02 | 0.00 |
| HROW20260618C00047000 | 47.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 162.81% | 0.21 | 0.03 | -0.11 | 0.02 | 0.00 |
| HROW20260618C00048000 | 48.00 | 0.00 | 2.20 | 0.00 | 0 | 11 | 169.33% | 0.20 | 0.02 | -0.11 | 0.02 | 0.00 |
| HROW20260618C00050000 | 50.00 | 0.00 | 1.00 | 0.00 | 0 | 8 | 144.26% | 0.12 | 0.02 | -0.07 | 0.01 | 0.00 |
| HROW20260618C00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 207.89% | 0.17 | 0.02 | -0.13 | 0.02 | 0.00 |
| HROW20260618C00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 231.83% | 0.16 | 0.02 | -0.13 | 0.02 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HROW20260618P00015000 | 15.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 379.41% | -0.07 | 0.00 | -0.12 | 0.01 | -0.00 |
| HROW20260618P00016000 | 16.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 354.57% | -0.07 | 0.01 | -0.12 | 0.01 | -0.00 |
| HROW20260618P00017000 | 17.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 331.34% | -0.08 | 0.01 | -0.12 | 0.01 | -0.00 |
| HROW20260618P00018000 | 18.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 309.51% | -0.08 | 0.01 | -0.12 | 0.01 | -0.00 |
| HROW20260618P00019000 | 19.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 288.87% | -0.09 | 0.01 | -0.11 | 0.01 | -0.00 |
| HROW20260618P00020000 | 20.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 269.29% | -0.10 | 0.01 | -0.11 | 0.01 | -0.00 |
| HROW20260618P00021000 | 21.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 252.65% | -0.11 | 0.01 | -0.11 | 0.01 | -0.00 |
| HROW20260618P00022000 | 22.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 234.69% | -0.11 | 0.01 | -0.11 | 0.01 | -0.00 |
| HROW20260618P00023000 | 23.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 217.45% | -0.12 | 0.01 | -0.11 | 0.01 | -0.00 |
| HROW20260618P00024000 | 24.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 202.53% | -0.13 | 0.02 | -0.11 | 0.01 | -0.00 |
| HROW20260618P00025000 | 25.00 | 0.00 | 1.10 | 0.10 | 1 | 40 | 127.25% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| HROW20260618P00026000 | 26.00 | 0.00 | 2.30 | 0.00 | 0 | 24 | 172.12% | -0.16 | 0.02 | -0.10 | 0.02 | -0.00 |
| HROW20260618P00027000 | 27.00 | 0.00 | 2.40 | 0.00 | 0 | 43 | 159.55% | -0.17 | 0.02 | -0.10 | 0.02 | -0.00 |
| HROW20260618P00028000 | 28.00 | 0.05 | 0.50 | 0.20 | 4 | 234 | 72.67% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| HROW20260618P00029000 | 29.00 | 0.00 | 1.05 | 0.00 | 0 | 55 | 81.51% | -0.13 | 0.04 | -0.04 | 0.01 | -0.00 |
| HROW20260618P00030000 | 30.00 | 0.30 | 0.90 | 0.57 | 1 | 370 | 83.34% | -0.18 | 0.05 | -0.05 | 0.02 | -0.00 |
| HROW20260618P00031000 | 31.00 | 0.00 | 2.85 | 0.00 | 0 | 102 | 102.49% | -0.27 | 0.05 | -0.08 | 0.02 | -0.00 |
| HROW20260618P00032000 | 32.00 | 0.00 | 0.90 | 0.80 | 5 | 33 | 51.28% | -0.22 | 0.08 | -0.04 | 0.02 | -0.00 |
| HROW20260618P00033000 | 33.00 | 0.00 | 3.10 | 0.00 | 0 | 7 | 82.85% | -0.37 | 0.07 | -0.08 | 0.03 | -0.01 |
| HROW20260618P00034000 | 34.00 | 0.20 | 3.40 | 0.00 | 0 | 17 | 81.11% | -0.44 | 0.07 | -0.08 | 0.03 | -0.01 |
| HROW20260618P00035000 | 35.00 | 0.70 | 4.10 | 0.00 | 0 | 271 | 81.38% | -0.51 | 0.07 | -0.08 | 0.03 | -0.01 |
| HROW20260618P00036000 | 36.00 | 1.40 | 4.60 | 0.00 | 0 | 4 | 80.91% | -0.57 | 0.07 | -0.08 | 0.03 | -0.01 |
| HROW20260618P00037000 | 37.00 | 1.90 | 4.60 | 0.00 | 0 | 32 | 72.75% | -0.66 | 0.07 | -0.06 | 0.02 | -0.01 |
| HROW20260618P00038000 | 38.00 | 2.80 | 5.30 | 0.00 | 0 | 83 | 59.19% | -0.78 | 0.07 | -0.04 | 0.02 | -0.01 |
| HROW20260618P00039000 | 39.00 | 3.50 | 6.50 | 0.00 | 0 | 12 | 73.42% | -0.77 | 0.06 | -0.05 | 0.02 | -0.01 |
| HROW20260618P00040000 | 40.00 | 4.00 | 6.90 | 5.70 | 10 | 100 | 97.20% | -0.74 | 0.05 | -0.07 | 0.02 | -0.01 |
| HROW20260618P00041000 | 41.00 | 4.80 | 8.00 | 0.00 | 0 | 5 | 110.73% | -0.74 | 0.04 | -0.08 | 0.02 | -0.01 |
| HROW20260618P00042000 | 42.00 | 5.90 | 8.90 | 0.00 | 0 | 46 | 137.82% | -0.71 | 0.03 | -0.11 | 0.02 | -0.01 |
| HROW20260618P00043000 | 43.00 | 6.50 | 10.50 | 0.00 | 0 | 0 | 159.58% | -0.70 | 0.03 | -0.13 | 0.02 | -0.01 |
| HROW20260618P00044000 | 44.00 | 7.30 | 11.50 | 0.00 | 0 | 0 | 167.77% | -0.71 | 0.03 | -0.13 | 0.02 | -0.01 |
| HROW20260618P00045000 | 45.00 | 8.30 | 12.30 | 0.00 | 0 | 0 | 175.62% | -0.71 | 0.03 | -0.14 | 0.02 | -0.01 |
| HROW20260618P00046000 | 46.00 | 9.20 | 13.30 | 0.00 | 0 | 1 | 183.14% | -0.72 | 0.03 | -0.14 | 0.02 | -0.01 |
| HROW20260618P00047000 | 47.00 | 10.20 | 14.40 | 0.00 | 0 | 0 | 190.37% | -0.73 | 0.02 | -0.15 | 0.02 | -0.02 |
| HROW20260618P00048000 | 48.00 | 11.20 | 15.20 | 0.00 | 0 | 0 | 192.62% | -0.74 | 0.02 | -0.14 | 0.02 | -0.02 |
| HROW20260618P00050000 | 50.00 | 13.20 | 17.30 | 0.00 | 0 | 0 | 205.72% | -0.75 | 0.02 | -0.15 | 0.02 | -0.02 |
| HROW20260618P00055000 | 55.00 | 18.20 | 22.40 | 0.00 | 0 | 0 | 235.04% | -0.77 | 0.02 | -0.16 | 0.02 | -0.02 |
| HROW20260618P00060000 | 60.00 | 23.20 | 27.30 | 0.00 | 0 | 0 | 260.55% | -0.78 | 0.02 | -0.17 | 0.02 | -0.02 |
