만기
Puts
시장일 June 03, 2026
Calls
시장일 June 03, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBB20260618P00080000 | 80.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 228.87% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| IBB20260618P00085000 | 85.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 212.41% | -0.04 | 0.00 | -0.19 | 0.03 | -0.00 |
| IBB20260618P00090000 | 90.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 194.26% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| IBB20260618P00095000 | 95.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 182.15% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| IBB20260618P00100000 | 100.00 | 0.00 | 2.50 | 0.00 | 0 | 1 | 168.13% | -0.05 | 0.00 | -0.18 | 0.03 | -0.00 |
| IBB20260618P00105000 | 105.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 154.74% | -0.05 | 0.00 | -0.18 | 0.04 | -0.00 |
| IBB20260618P00110000 | 110.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 120.38% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| IBB20260618P00115000 | 115.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 129.55% | -0.06 | 0.00 | -0.17 | 0.04 | -0.00 |
| IBB20260618P00120000 | 120.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 117.59% | -0.07 | 0.00 | -0.17 | 0.04 | -0.00 |
| IBB20260618P00125000 | 125.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 106.00% | -0.07 | 0.00 | -0.16 | 0.05 | -0.01 |
| IBB20260618P00130000 | 130.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 91.63% | -0.07 | 0.00 | -0.14 | 0.05 | -0.01 |
| IBB20260618P00135000 | 135.00 | 0.00 | 0.25 | 0.00 | 0 | 479 | 52.17% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| IBB20260618P00138000 | 138.00 | 0.00 | 2.25 | 0.00 | 0 | 87 | 74.90% | -0.09 | 0.01 | -0.14 | 0.06 | -0.01 |
| IBB20260618P00139000 | 139.00 | 0.00 | 2.25 | 0.00 | 0 | 37 | 72.78% | -0.09 | 0.01 | -0.13 | 0.06 | -0.01 |
| IBB20260618P00140000 | 140.00 | 0.00 | 0.80 | 0.00 | 0 | 87 | 55.74% | -0.05 | 0.01 | -0.06 | 0.04 | -0.00 |
| IBB20260618P00141000 | 141.00 | 0.00 | 2.30 | 0.00 | 0 | 70 | 68.96% | -0.10 | 0.01 | -0.13 | 0.06 | -0.01 |
| IBB20260618P00142000 | 142.00 | 0.00 | 2.30 | 0.00 | 0 | 56 | 66.84% | -0.10 | 0.01 | -0.13 | 0.06 | -0.01 |
| IBB20260618P00143000 | 143.00 | 0.00 | 2.35 | 0.00 | 0 | 33 | 65.12% | -0.11 | 0.01 | -0.13 | 0.06 | -0.01 |
| IBB20260618P00144000 | 144.00 | 0.00 | 2.35 | 0.00 | 0 | 76 | 63.00% | -0.11 | 0.01 | -0.13 | 0.06 | -0.01 |
| IBB20260618P00145000 | 145.00 | 0.00 | 2.40 | 0.00 | 0 | 17 | 61.26% | -0.11 | 0.01 | -0.13 | 0.07 | -0.01 |
| IBB20260618P00146000 | 146.00 | 0.00 | 2.40 | 0.00 | 0 | 56 | 59.13% | -0.12 | 0.01 | -0.13 | 0.07 | -0.01 |
| IBB20260618P00147000 | 147.00 | 0.10 | 0.55 | 0.00 | 0 | 402 | 40.69% | -0.06 | 0.01 | -0.05 | 0.04 | -0.00 |
| IBB20260618P00148000 | 148.00 | 0.10 | 0.60 | 0.00 | 0 | 56 | 39.61% | -0.06 | 0.01 | -0.05 | 0.04 | -0.00 |
| IBB20260618P00149000 | 149.00 | 0.10 | 0.60 | 0.00 | 0 | 145 | 38.48% | -0.07 | 0.01 | -0.05 | 0.04 | -0.00 |
| IBB20260618P00150000 | 150.00 | 0.15 | 0.65 | 0.00 | 0 | 86 | 37.82% | -0.07 | 0.01 | -0.06 | 0.05 | -0.00 |
| IBB20260618P00151000 | 151.00 | 0.15 | 0.70 | 0.00 | 0 | 503 | 37.04% | -0.08 | 0.01 | -0.06 | 0.05 | -0.01 |
| IBB20260618P00152000 | 152.00 | 0.20 | 0.80 | 0.30 | 5 | 187 | 36.14% | -0.09 | 0.01 | -0.07 | 0.06 | -0.01 |
| IBB20260618P00153000 | 153.00 | 0.25 | 0.85 | 0.35 | 2 | 190 | 34.71% | -0.10 | 0.01 | -0.07 | 0.06 | -0.01 |
| IBB20260618P00154000 | 154.00 | 0.00 | 1.70 | 0.00 | 0 | 258 | 37.36% | -0.13 | 0.02 | -0.09 | 0.07 | -0.01 |
| IBB20260618P00155000 | 155.00 | 0.00 | 1.15 | 0.00 | 0 | 90 | 31.71% | -0.11 | 0.02 | -0.07 | 0.07 | -0.01 |
| IBB20260618P00156000 | 156.00 | 0.25 | 1.15 | 0.00 | 0 | 256 | 31.58% | -0.13 | 0.02 | -0.08 | 0.07 | -0.01 |
| IBB20260618P00157000 | 157.00 | 0.30 | 1.30 | 0.00 | 0 | 187 | 31.16% | -0.15 | 0.02 | -0.08 | 0.08 | -0.01 |
| IBB20260618P00158000 | 158.00 | 0.40 | 1.40 | 0.00 | 0 | 106 | 28.75% | -0.16 | 0.02 | -0.08 | 0.08 | -0.01 |
| IBB20260618P00159000 | 159.00 | 0.50 | 1.05 | 0.00 | 0 | 205 | 26.63% | -0.17 | 0.03 | -0.08 | 0.09 | -0.01 |
| IBB20260618P00160000 | 160.00 | 0.55 | 1.20 | 0.00 | 0 | 502 | 26.39% | -0.20 | 0.03 | -0.08 | 0.10 | -0.01 |
| IBB20260618P00161000 | 161.00 | 0.70 | 1.35 | 0.00 | 0 | 223 | 25.61% | -0.23 | 0.03 | -0.09 | 0.10 | -0.01 |
| IBB20260618P00162000 | 162.00 | 0.75 | 1.50 | 0.00 | 0 | 48 | 24.85% | -0.26 | 0.04 | -0.09 | 0.11 | -0.02 |
| IBB20260618P00163000 | 163.00 | 1.05 | 1.75 | 0.00 | 0 | 41 | 24.27% | -0.29 | 0.04 | -0.10 | 0.12 | -0.02 |
| IBB20260618P00164000 | 164.00 | 1.35 | 2.00 | 0.00 | 0 | 74 | 23.40% | -0.33 | 0.05 | -0.10 | 0.12 | -0.02 |
| IBB20260618P00165000 | 165.00 | 1.60 | 2.25 | 2.35 | 25 | 131 | 23.03% | -0.38 | 0.05 | -0.10 | 0.13 | -0.02 |
| IBB20260618P00166000 | 166.00 | 2.05 | 2.60 | 0.00 | 0 | 170 | 22.50% | -0.43 | 0.05 | -0.10 | 0.13 | -0.03 |
| IBB20260618P00170000 | 170.00 | 3.90 | 4.50 | 5.00 | 8 | 261 | 20.57% | -0.65 | 0.05 | -0.09 | 0.13 | -0.04 |
| IBB20260618P00175000 | 175.00 | 7.30 | 10.10 | 9.52 | 1 | 72 | 29.64% | -0.77 | 0.03 | -0.10 | 0.10 | -0.04 |
| IBB20260618P00180000 | 180.00 | 11.70 | 14.70 | 0.00 | 0 | 88 | 32.75% | -0.86 | 0.02 | -0.08 | 0.08 | -0.04 |
| IBB20260618P00185000 | 185.00 | 16.70 | 19.70 | 18.61 | 3 | 3 | 41.52% | -0.88 | 0.01 | -0.10 | 0.07 | -0.04 |
| IBB20260618P00190000 | 190.00 | 21.80 | 24.50 | 0.00 | 0 | 0 | 48.20% | -0.90 | 0.01 | -0.10 | 0.06 | -0.04 |
| IBB20260618P00195000 | 195.00 | 25.70 | 29.50 | 0.00 | 0 | 0 | 48.95% | -0.94 | 0.01 | -0.07 | 0.04 | -0.04 |
| IBB20260618P00200000 | 200.00 | 30.90 | 34.50 | 0.00 | 0 | 0 | 60.80% | -0.92 | 0.01 | -0.10 | 0.05 | -0.04 |
| IBB20260618P00205000 | 205.00 | 35.60 | 39.50 | 0.00 | 0 | 0 | 60.97% | -0.95 | 0.01 | -0.07 | 0.04 | -0.04 |
| IBB20260618P00210000 | 210.00 | 40.60 | 44.50 | 0.00 | 0 | 0 | 65.06% | -0.95 | 0.00 | -0.07 | 0.03 | -0.04 |
| IBB20260618P00215000 | 215.00 | 45.70 | 49.50 | 0.00 | 0 | 0 | 77.52% | -0.94 | 0.00 | -0.10 | 0.04 | -0.04 |
| IBB20260618P00220000 | 220.00 | 50.70 | 54.50 | 0.00 | 0 | 0 | 77.23% | -0.96 | 0.00 | -0.08 | 0.03 | -0.04 |
| IBB20260618P00225000 | 225.00 | 55.70 | 59.50 | 0.00 | 0 | 0 | 82.27% | -0.96 | 0.00 | -0.08 | 0.03 | -0.04 |
| IBB20260618P00230000 | 230.00 | 60.70 | 64.50 | 0.00 | 0 | 0 | 93.33% | -0.95 | 0.00 | -0.11 | 0.04 | -0.05 |
| IBB20260618P00235000 | 235.00 | 66.10 | 69.50 | 0.00 | 0 | 0 | 91.87% | -0.96 | 0.00 | -0.08 | 0.03 | -0.04 |
| IBB20260618P00240000 | 240.00 | 70.90 | 74.50 | 0.00 | 0 | 0 | 105.84% | -0.94 | 0.00 | -0.13 | 0.04 | -0.05 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBB20260618C00080000 | 80.00 | 86.30 | 89.40 | 0.00 | 0 | 0 | 203.27% | 0.98 | 0.00 | -0.11 | 0.02 | 0.03 |
| IBB20260618C00085000 | 85.00 | 81.30 | 84.40 | 0.00 | 0 | 0 | 182.64% | 0.98 | 0.00 | -0.10 | 0.02 | 0.03 |
| IBB20260618C00090000 | 90.00 | 76.30 | 79.00 | 0.00 | 0 | 0 | 190.38% | 0.96 | 0.00 | -0.16 | 0.03 | 0.03 |
| IBB20260618C00095000 | 95.00 | 71.30 | 74.50 | 0.00 | 0 | 0 | 136.60% | 0.98 | 0.00 | -0.05 | 0.01 | 0.04 |
| IBB20260618C00100000 | 100.00 | 66.30 | 69.50 | 0.00 | 0 | 0 | 124.87% | 0.98 | 0.00 | -0.04 | 0.01 | 0.04 |
| IBB20260618C00105000 | 105.00 | 61.30 | 64.50 | 0.00 | 0 | 0 | 117.13% | 0.98 | 0.00 | -0.05 | 0.02 | 0.04 |
| IBB20260618C00110000 | 110.00 | 56.40 | 59.50 | 0.00 | 0 | 0 | 103.07% | 0.98 | 0.00 | -0.04 | 0.01 | 0.04 |
| IBB20260618C00115000 | 115.00 | 51.40 | 54.50 | 0.00 | 0 | 0 | 92.89% | 0.98 | 0.00 | -0.04 | 0.02 | 0.04 |
| IBB20260618C00120000 | 120.00 | 46.40 | 49.00 | 0.00 | 0 | 1 | 70.33% | 0.99 | 0.00 | -0.01 | 0.01 | 0.05 |
| IBB20260618C00125000 | 125.00 | 41.40 | 44.60 | 0.00 | 0 | 2 | 73.72% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| IBB20260618C00130000 | 130.00 | 36.40 | 39.60 | 0.00 | 0 | 1 | 69.36% | 0.97 | 0.00 | -0.05 | 0.02 | 0.05 |
| IBB20260618C00135000 | 135.00 | 31.50 | 34.60 | 0.00 | 0 | 3 | 80.67% | 0.92 | 0.01 | -0.13 | 0.05 | 0.05 |
| IBB20260618C00138000 | 138.00 | 28.50 | 31.30 | 0.00 | 0 | 17 | 70.33% | 0.92 | 0.01 | -0.11 | 0.05 | 0.05 |
| IBB20260618C00139000 | 139.00 | 27.50 | 30.70 | 0.00 | 0 | 0 | 68.26% | 0.92 | 0.01 | -0.11 | 0.05 | 0.05 |
| IBB20260618C00140000 | 140.00 | 26.50 | 28.70 | 0.00 | 0 | 11 | 69.91% | 0.91 | 0.01 | -0.13 | 0.06 | 0.05 |
| IBB20260618C00141000 | 141.00 | 25.50 | 28.70 | 0.00 | 0 | 17 | 67.78% | 0.90 | 0.01 | -0.12 | 0.06 | 0.05 |
| IBB20260618C00142000 | 142.00 | 24.60 | 27.70 | 0.00 | 0 | 0 | 63.90% | 0.91 | 0.01 | -0.12 | 0.06 | 0.05 |
| IBB20260618C00143000 | 143.00 | 22.50 | 26.70 | 0.00 | 0 | 4 | 65.17% | 0.89 | 0.01 | -0.13 | 0.06 | 0.05 |
| IBB20260618C00144000 | 144.00 | 22.60 | 25.80 | 0.00 | 0 | 1 | 61.40% | 0.90 | 0.01 | -0.12 | 0.06 | 0.05 |
| IBB20260618C00145000 | 145.00 | 21.60 | 23.60 | 0.00 | 0 | 15 | 52.21% | 0.92 | 0.01 | -0.08 | 0.05 | 0.05 |
| IBB20260618C00146000 | 146.00 | 20.30 | 23.80 | 0.00 | 0 | 8 | 53.88% | 0.90 | 0.01 | -0.10 | 0.06 | 0.05 |
| IBB20260618C00147000 | 147.00 | 19.60 | 21.70 | 0.00 | 0 | 1 | 50.12% | 0.91 | 0.01 | -0.09 | 0.06 | 0.05 |
| IBB20260618C00148000 | 148.00 | 18.70 | 21.90 | 0.00 | 0 | 0 | 49.80% | 0.89 | 0.01 | -0.10 | 0.06 | 0.05 |
| IBB20260618C00149000 | 149.00 | 16.60 | 20.90 | 0.00 | 0 | 1 | 46.12% | 0.90 | 0.01 | -0.09 | 0.06 | 0.05 |
| IBB20260618C00150000 | 150.00 | 16.70 | 18.70 | 0.00 | 0 | 15 | 45.71% | 0.89 | 0.01 | -0.10 | 0.07 | 0.05 |
| IBB20260618C00151000 | 151.00 | 15.70 | 17.70 | 0.00 | 0 | 62 | 43.67% | 0.88 | 0.01 | -0.09 | 0.07 | 0.05 |
| IBB20260618C00152000 | 152.00 | 14.70 | 16.70 | 0.00 | 0 | 3 | 41.61% | 0.88 | 0.01 | -0.09 | 0.07 | 0.05 |
| IBB20260618C00153000 | 153.00 | 13.80 | 15.80 | 0.00 | 0 | 3 | 17.32% | 0.99 | 0.00 | -0.00 | 0.01 | 0.06 |
| IBB20260618C00154000 | 154.00 | 12.80 | 14.80 | 0.00 | 0 | 9 | 20.51% | 0.98 | 0.01 | -0.01 | 0.02 | 0.06 |
| IBB20260618C00155000 | 155.00 | 11.90 | 15.00 | 0.00 | 0 | 17 | 24.24% | 0.94 | 0.01 | -0.03 | 0.04 | 0.06 |
| IBB20260618C00156000 | 156.00 | 10.90 | 14.10 | 0.00 | 0 | 4 | 19.47% | 0.96 | 0.01 | -0.02 | 0.03 | 0.06 |
| IBB20260618C00157000 | 157.00 | 10.00 | 13.10 | 0.00 | 0 | 2 | 21.99% | 0.92 | 0.02 | -0.03 | 0.05 | 0.06 |
| IBB20260618C00158000 | 158.00 | 9.00 | 12.20 | 0.00 | 0 | 2 | 22.09% | 0.90 | 0.02 | -0.04 | 0.06 | 0.06 |
| IBB20260618C00159000 | 159.00 | 8.10 | 10.10 | 0.00 | 0 | 0 | 20.25% | 0.89 | 0.03 | -0.04 | 0.06 | 0.06 |
| IBB20260618C00160000 | 160.00 | 7.30 | 9.00 | 7.50 | 252 | 345 | 21.81% | 0.85 | 0.03 | -0.06 | 0.08 | 0.05 |
| IBB20260618C00161000 | 161.00 | 6.40 | 8.40 | 0.00 | 0 | 5 | 23.06% | 0.80 | 0.04 | -0.07 | 0.10 | 0.05 |
| IBB20260618C00162000 | 162.00 | 5.90 | 7.50 | 4.60 | 1 | 33 | 24.13% | 0.75 | 0.04 | -0.09 | 0.11 | 0.05 |
| IBB20260618C00163000 | 163.00 | 5.60 | 6.50 | 0.00 | 0 | 76 | 23.38% | 0.71 | 0.04 | -0.09 | 0.12 | 0.05 |
| IBB20260618C00164000 | 164.00 | 4.80 | 5.40 | 4.97 | 1 | 23 | 23.17% | 0.67 | 0.05 | -0.10 | 0.12 | 0.04 |
| IBB20260618C00165000 | 165.00 | 4.30 | 5.00 | 0.00 | 0 | 59 | 23.00% | 0.62 | 0.05 | -0.10 | 0.13 | 0.04 |
| IBB20260618C00166000 | 166.00 | 3.60 | 4.30 | 3.70 | 28 | 238 | 22.85% | 0.57 | 0.05 | -0.10 | 0.13 | 0.04 |
| IBB20260618C00170000 | 170.00 | 1.60 | 2.15 | 1.80 | 28 | 508 | 22.16% | 0.37 | 0.05 | -0.10 | 0.13 | 0.02 |
| IBB20260618C00175000 | 175.00 | 0.40 | 0.95 | 0.65 | 253 | 357 | 22.07% | 0.16 | 0.03 | -0.06 | 0.08 | 0.01 |
| IBB20260618C00180000 | 180.00 | 0.10 | 0.40 | 0.00 | 0 | 475 | 24.17% | 0.07 | 0.02 | -0.04 | 0.05 | 0.00 |
| IBB20260618C00185000 | 185.00 | 0.00 | 0.90 | 0.45 | 15 | 135 | 33.24% | 0.07 | 0.01 | -0.05 | 0.05 | 0.00 |
| IBB20260618C00190000 | 190.00 | 0.00 | 1.55 | 0.00 | 0 | 303 | 46.36% | 0.10 | 0.01 | -0.09 | 0.06 | 0.01 |
| IBB20260618C00195000 | 195.00 | 0.00 | 0.45 | 0.00 | 0 | 102 | 41.40% | 0.04 | 0.01 | -0.04 | 0.03 | 0.00 |
| IBB20260618C00200000 | 200.00 | 0.05 | 0.65 | 0.00 | 0 | 49 | 49.57% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
| IBB20260618C00205000 | 205.00 | 0.00 | 0.40 | 0.00 | 0 | 51 | 51.03% | 0.03 | 0.00 | -0.03 | 0.02 | 0.00 |
| IBB20260618C00210000 | 210.00 | 0.00 | 0.65 | 0.00 | 0 | 12 | 62.00% | 0.04 | 0.00 | -0.06 | 0.03 | 0.00 |
| IBB20260618C00215000 | 215.00 | 0.00 | 0.30 | 0.00 | 0 | 260 | 59.33% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| IBB20260618C00220000 | 220.00 | 0.00 | 0.30 | 0.00 | 0 | 174 | 63.83% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| IBB20260618C00225000 | 225.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.67% | 0.08 | 0.00 | -0.16 | 0.05 | 0.00 |
| IBB20260618C00230000 | 230.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 105.46% | 0.09 | 0.00 | -0.18 | 0.05 | 0.01 |
| IBB20260618C00235000 | 235.00 | 0.00 | 2.10 | 0.00 | 0 | 9 | 106.55% | 0.07 | 0.00 | -0.16 | 0.05 | 0.00 |
| IBB20260618C00240000 | 240.00 | 0.00 | 2.50 | 0.00 | 0 | 27 | 115.73% | 0.08 | 0.00 | -0.19 | 0.05 | 0.00 |
