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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYG20260612C00055000 | 55.00 | 23.90 | 25.85 | 0.00 | 0 | 0 | 90.21% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| HYG20260612C00060000 | 60.00 | 18.90 | 20.85 | 0.00 | 0 | 0 | 63.57% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| HYG20260612C00065000 | 65.00 | 14.50 | 15.85 | 0.00 | 0 | 0 | 74.78% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| HYG20260612C00069000 | 69.00 | 9.90 | 11.85 | 0.00 | 0 | 0 | 55.74% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| HYG20260612C00070000 | 70.00 | 8.90 | 10.70 | 0.00 | 0 | 0 | 51.07% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| HYG20260612C00071000 | 71.00 | 7.90 | 9.70 | 0.00 | 0 | 0 | 46.42% | 0.96 | 0.02 | -0.03 | 0.01 | 0.01 |
| HYG20260612C00072000 | 72.00 | 6.90 | 8.70 | 0.00 | 0 | 0 | 31.49% | 0.99 | 0.01 | -0.01 | 0.00 | 0.02 |
| HYG20260612C00073000 | 73.00 | 5.90 | 7.70 | 0.00 | 0 | 0 | 27.59% | 0.99 | 0.01 | -0.01 | 0.00 | 0.02 |
| HYG20260612C00074000 | 74.00 | 4.90 | 6.35 | 0.00 | 0 | 0 | 23.72% | 0.98 | 0.01 | -0.00 | 0.00 | 0.02 |
| HYG20260612C00074500 | 74.50 | 4.40 | 6.20 | 0.00 | 0 | 0 | 21.80% | 0.98 | 0.01 | -0.00 | 0.00 | 0.02 |
| HYG20260612C00075000 | 75.00 | 4.00 | 5.65 | 0.00 | 0 | 0 | 19.88% | 0.98 | 0.02 | -0.00 | 0.01 | 0.02 |
| HYG20260612C00075500 | 75.50 | 3.50 | 5.25 | 0.00 | 0 | 0 | 17.96% | 0.98 | 0.02 | -0.00 | 0.01 | 0.02 |
| HYG20260612C00076000 | 76.00 | 3.00 | 4.75 | 0.00 | 0 | 0 | 16.05% | 0.98 | 0.02 | -0.00 | 0.01 | 0.02 |
| HYG20260612C00076500 | 76.50 | 2.86 | 3.65 | 0.00 | 0 | 0 | 14.14% | 0.98 | 0.03 | -0.00 | 0.01 | 0.02 |
| HYG20260612C00077000 | 77.00 | 2.51 | 3.05 | 0.00 | 0 | 0 | 13.57% | 0.97 | 0.05 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00077500 | 77.50 | 2.13 | 2.55 | 0.00 | 0 | 0 | 11.51% | 0.96 | 0.06 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00078000 | 78.00 | 1.74 | 2.05 | 0.00 | 0 | 1 | 10.23% | 0.94 | 0.10 | -0.01 | 0.02 | 0.02 |
| HYG20260612C00078500 | 78.50 | 1.25 | 1.55 | 0.00 | 0 | 0 | 8.28% | 0.92 | 0.15 | -0.01 | 0.02 | 0.02 |
| HYG20260612C00079000 | 79.00 | 0.66 | 1.09 | 0.00 | 0 | 0 | 6.71% | 0.86 | 0.27 | -0.01 | 0.03 | 0.02 |
| HYG20260612C00079500 | 79.50 | 0.32 | 0.62 | 0.45 | 138 | 407 | 5.20% | 0.72 | 0.54 | -0.01 | 0.04 | 0.01 |
| HYG20260612C00080000 | 80.00 | 0.03 | 0.19 | 0.10 | 2 | 6,723 | 3.56% | 0.38 | 0.90 | -0.01 | 0.05 | 0.01 |
| HYG20260612C00080500 | 80.50 | 0.00 | 0.08 | 0.02 | 113 | 10 | 3.39% | 0.06 | 0.29 | -0.00 | 0.02 | 0.00 |
| HYG20260612C00081000 | 81.00 | 0.00 | 0.07 | 0.00 | 0 | 18 | 4.79% | 0.02 | 0.10 | -0.00 | 0.01 | 0.00 |
| HYG20260612C00081500 | 81.50 | 0.00 | 0.07 | 0.00 | 0 | 0 | 6.51% | 0.02 | 0.06 | -0.00 | 0.01 | 0.00 |
| HYG20260612C00082000 | 82.00 | 0.00 | 0.13 | 0.00 | 0 | 20 | 8.16% | 0.02 | 0.04 | -0.00 | 0.01 | 0.00 |
| HYG20260612C00082500 | 82.50 | 0.00 | 0.13 | 0.00 | 0 | 0 | 9.76% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00083000 | 83.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 11.32% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00083500 | 83.50 | 0.00 | 0.13 | 0.00 | 0 | 0 | 12.84% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00084000 | 84.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 14.34% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00084500 | 84.50 | 0.00 | 0.07 | 0.00 | 0 | 0 | 15.80% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00085000 | 85.00 | 0.00 | 0.01 | 0.01 | 5 | 0 | 17.25% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00085500 | 85.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 18.67% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00086000 | 86.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 20.07% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00087000 | 87.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 22.82% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00088000 | 88.00 | 0.00 | 0.21 | 0.00 | 0 | 0 | 25.49% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00089000 | 89.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 28.11% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00090000 | 90.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 30.68% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00091000 | 91.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 33.19% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00095000 | 95.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 42.79% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00100000 | 100.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 53.95% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00105000 | 105.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 64.33% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYG20260612P00055000 | 55.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 87.82% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612P00060000 | 60.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 68.72% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612P00065000 | 65.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 50.88% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00069000 | 69.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 37.28% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00070000 | 70.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 33.95% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00071000 | 71.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 30.64% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00072000 | 72.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 27.35% | -0.01 | 0.00 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00073000 | 73.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 24.07% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00074000 | 74.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 20.79% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00074500 | 74.50 | 0.00 | 0.07 | 0.00 | 0 | 0 | 19.15% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00075000 | 75.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 17.51% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00075500 | 75.50 | 0.00 | 0.07 | 0.00 | 0 | 0 | 15.86% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00076000 | 76.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 14.21% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00076500 | 76.50 | 0.00 | 0.08 | 0.00 | 0 | 7,507 | 13.78% | -0.02 | 0.03 | -0.00 | 0.01 | -0.00 |
| HYG20260612P00077000 | 77.00 | 0.00 | 0.08 | 0.02 | 5 | 73 | 11.98% | -0.02 | 0.03 | -0.00 | 0.01 | -0.00 |
| HYG20260612P00077500 | 77.50 | 0.00 | 0.08 | 0.02 | 38 | 7 | 10.15% | -0.02 | 0.05 | -0.00 | 0.01 | -0.00 |
| HYG20260612P00078000 | 78.00 | 0.00 | 0.08 | 0.00 | 0 | 0 | 8.29% | -0.03 | 0.06 | -0.00 | 0.01 | -0.00 |
| HYG20260612P00078500 | 78.50 | 0.00 | 0.09 | 0.01 | 38 | 27 | 7.28% | -0.06 | 0.13 | -0.01 | 0.02 | -0.00 |
| HYG20260612P00079000 | 79.00 | 0.04 | 0.12 | 0.05 | 30 | 467 | 6.51% | -0.13 | 0.28 | -0.01 | 0.03 | -0.00 |
| HYG20260612P00079500 | 79.50 | 0.02 | 0.17 | 0.11 | 8 | 2,555 | 4.93% | -0.27 | 0.57 | -0.01 | 0.04 | -0.00 |
| HYG20260612P00080000 | 80.00 | 0.22 | 0.46 | 0.24 | 50 | 1,840 | 3.39% | -0.66 | 1.05 | -0.01 | 0.04 | -0.01 |
| HYG20260612P00080500 | 80.50 | 0.45 | 0.84 | 0.00 | 0 | 0 | 6.28% | -0.82 | 0.41 | -0.01 | 0.03 | -0.01 |
| HYG20260612P00081000 | 81.00 | 0.94 | 1.43 | 1.12 | 30 | 20 | 9.01% | -0.87 | 0.23 | -0.02 | 0.03 | -0.01 |
| HYG20260612P00081500 | 81.50 | 1.13 | 2.03 | 0.00 | 0 | 0 | 12.40% | -0.87 | 0.16 | -0.02 | 0.03 | -0.01 |
| HYG20260612P00082000 | 82.00 | 1.90 | 2.44 | 0.00 | 0 | 0 | 14.87% | -0.89 | 0.12 | -0.02 | 0.02 | -0.01 |
| HYG20260612P00082500 | 82.50 | 2.38 | 2.98 | 0.00 | 0 | 0 | 17.23% | -0.90 | 0.09 | -0.02 | 0.02 | -0.01 |
| HYG20260612P00083000 | 83.00 | 2.45 | 3.95 | 0.00 | 0 | 0 | 19.50% | -0.91 | 0.08 | -0.02 | 0.02 | -0.01 |
| HYG20260612P00083500 | 83.50 | 2.95 | 4.55 | 0.00 | 0 | 0 | 21.70% | -0.92 | 0.06 | -0.02 | 0.02 | -0.01 |
| HYG20260612P00084000 | 84.00 | 3.55 | 5.05 | 0.00 | 0 | 0 | 23.84% | -0.93 | 0.05 | -0.03 | 0.02 | -0.01 |
| HYG20260612P00084500 | 84.50 | 4.40 | 5.35 | 0.00 | 0 | 0 | 25.93% | -0.93 | 0.05 | -0.03 | 0.02 | -0.01 |
| HYG20260612P00085000 | 85.00 | 4.40 | 5.45 | 0.00 | 0 | 0 | 27.97% | -0.94 | 0.04 | -0.03 | 0.02 | -0.01 |
| HYG20260612P00085500 | 85.50 | 5.40 | 6.45 | 0.00 | 0 | 0 | 29.97% | -0.94 | 0.04 | -0.03 | 0.01 | -0.01 |
| HYG20260612P00086000 | 86.00 | 5.20 | 7.15 | 0.00 | 0 | 0 | 31.94% | -0.94 | 0.03 | -0.03 | 0.01 | -0.01 |
| HYG20260612P00087000 | 87.00 | 6.20 | 8.15 | 0.00 | 0 | 0 | 35.77% | -0.95 | 0.03 | -0.03 | 0.01 | -0.01 |
| HYG20260612P00088000 | 88.00 | 7.20 | 9.15 | 0.00 | 0 | 0 | 39.48% | -0.95 | 0.02 | -0.03 | 0.01 | -0.01 |
| HYG20260612P00089000 | 89.00 | 8.20 | 10.15 | 0.00 | 0 | 0 | 43.09% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
| HYG20260612P00090000 | 90.00 | 9.20 | 11.15 | 0.00 | 0 | 0 | 46.60% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
| HYG20260612P00091000 | 91.00 | 10.35 | 12.15 | 0.00 | 0 | 0 | 50.03% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
| HYG20260612P00095000 | 95.00 | 14.35 | 16.15 | 0.00 | 0 | 0 | 63.05% | -0.97 | 0.01 | -0.03 | 0.01 | -0.01 |
| HYG20260612P00100000 | 100.00 | 19.20 | 20.55 | 0.00 | 0 | 0 | 78.02% | -0.97 | 0.01 | -0.03 | 0.01 | -0.01 |
| HYG20260612P00105000 | 105.00 | 24.35 | 26.15 | 0.00 | 0 | 0 | 91.85% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
