만기
Calls
시장일 June 05, 2026
Puts
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBN20260618C00015000 | 15.00 | 10.20 | 12.30 | 0.00 | 0 | 0 | 222.42% | 0.93 | 0.01 | -0.05 | 0.01 | 0.00 |
| IBN20260618C00018000 | 18.00 | 7.30 | 9.20 | 0.00 | 0 | 0 | 161.29% | 0.91 | 0.02 | -0.05 | 0.01 | 0.00 |
| IBN20260618C00020000 | 20.00 | 5.80 | 6.90 | 0.00 | 0 | 1 | 124.97% | 0.89 | 0.03 | -0.04 | 0.01 | 0.00 |
| IBN20260618C00023000 | 23.00 | 2.75 | 3.70 | 0.00 | 0 | 4 | 63.21% | 0.86 | 0.07 | -0.03 | 0.01 | 0.01 |
| IBN20260618C00024000 | 24.00 | 1.85 | 2.75 | 0.00 | 0 | 0 | 53.28% | 0.80 | 0.11 | -0.03 | 0.01 | 0.01 |
| IBN20260618C00025000 | 25.00 | 1.05 | 1.55 | 1.23 | 1 | 133 | 31.39% | 0.75 | 0.20 | -0.02 | 0.02 | 0.01 |
| IBN20260618C00026000 | 26.00 | 0.40 | 0.85 | 0.00 | 0 | 146 | 29.52% | 0.51 | 0.27 | -0.02 | 0.02 | 0.00 |
| IBN20260618C00027000 | 27.00 | 0.00 | 0.60 | 0.00 | 0 | 1,138 | 28.32% | 0.25 | 0.23 | -0.02 | 0.02 | 0.00 |
| IBN20260618C00028000 | 28.00 | 0.00 | 1.15 | 0.00 | 0 | 194 | 66.23% | 0.30 | 0.11 | -0.04 | 0.02 | 0.00 |
| IBN20260618C00029000 | 29.00 | 0.00 | 0.15 | 0.00 | 0 | 212 | 40.90% | 0.09 | 0.08 | -0.01 | 0.01 | 0.00 |
| IBN20260618C00030000 | 30.00 | 0.00 | 0.35 | 0.00 | 0 | 221 | 62.05% | 0.12 | 0.07 | -0.02 | 0.01 | 0.00 |
| IBN20260618C00031000 | 31.00 | 0.00 | 0.55 | 0.00 | 0 | 209 | 71.75% | 0.11 | 0.05 | -0.02 | 0.01 | 0.00 |
| IBN20260618C00032000 | 32.00 | 0.00 | 1.20 | 0.00 | 0 | 868 | 110.21% | 0.19 | 0.05 | -0.06 | 0.01 | 0.00 |
| IBN20260618C00033000 | 33.00 | 0.00 | 2.15 | 0.00 | 0 | 94 | 159.89% | 0.26 | 0.04 | -0.10 | 0.02 | 0.00 |
| IBN20260618C00034000 | 34.00 | 0.00 | 0.95 | 0.00 | 0 | 67 | 127.54% | 0.16 | 0.04 | -0.06 | 0.01 | 0.00 |
| IBN20260618C00035000 | 35.00 | 0.00 | 0.20 | 0.00 | 0 | 376 | 93.43% | 0.06 | 0.02 | -0.02 | 0.01 | 0.00 |
| IBN20260618C00036000 | 36.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 189.87% | 0.24 | 0.03 | -0.11 | 0.02 | 0.00 |
| IBN20260618C00037000 | 37.00 | 0.00 | 2.15 | 0.00 | 0 | 83 | 198.88% | 0.23 | 0.03 | -0.11 | 0.01 | 0.00 |
| IBN20260618C00038000 | 38.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 207.47% | 0.22 | 0.03 | -0.12 | 0.01 | 0.00 |
| IBN20260618C00039000 | 39.00 | 0.00 | 0.20 | 0.00 | 0 | 10 | 124.07% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| IBN20260618C00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 1,900 | 130.03% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| IBN20260618C00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 258.86% | 0.19 | 0.02 | -0.13 | 0.01 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBN20260618P00015000 | 15.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 180.71% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| IBN20260618P00018000 | 18.00 | 0.00 | 0.35 | 0.00 | 0 | 50 | 133.66% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| IBN20260618P00020000 | 20.00 | 0.00 | 0.35 | 0.00 | 0 | 49 | 102.12% | -0.07 | 0.03 | -0.03 | 0.01 | -0.00 |
| IBN20260618P00023000 | 23.00 | 0.00 | 0.25 | 0.00 | 0 | 38 | 52.38% | -0.10 | 0.07 | -0.02 | 0.01 | -0.00 |
| IBN20260618P00024000 | 24.00 | 0.00 | 0.55 | 0.00 | 0 | 72 | 43.10% | -0.15 | 0.11 | -0.02 | 0.01 | -0.00 |
| IBN20260618P00025000 | 25.00 | 0.00 | 0.45 | 0.00 | 0 | 135 | 30.96% | -0.24 | 0.21 | -0.02 | 0.02 | -0.00 |
| IBN20260618P00026000 | 26.00 | 0.45 | 0.75 | 0.00 | 0 | 537 | 30.51% | -0.49 | 0.26 | -0.02 | 0.02 | -0.00 |
| IBN20260618P00027000 | 27.00 | 0.90 | 1.45 | 0.00 | 0 | 611 | 24.90% | -0.78 | 0.24 | -0.01 | 0.01 | -0.01 |
| IBN20260618P00028000 | 28.00 | 1.45 | 2.20 | 1.85 | 1 | 81 | 41.88% | -0.81 | 0.13 | -0.02 | 0.01 | -0.01 |
| IBN20260618P00029000 | 29.00 | 2.20 | 3.40 | 0.00 | 0 | 44 | 53.80% | -0.85 | 0.09 | -0.02 | 0.01 | -0.01 |
| IBN20260618P00030000 | 30.00 | 2.00 | 5.90 | 0.00 | 0 | 5 | 169.31% | -0.61 | 0.05 | -0.12 | 0.02 | -0.01 |
| IBN20260618P00031000 | 31.00 | 2.95 | 5.80 | 0.00 | 0 | 0 | 120.02% | -0.74 | 0.05 | -0.07 | 0.02 | -0.01 |
| IBN20260618P00032000 | 32.00 | 5.20 | 6.60 | 0.00 | 0 | 0 | 117.87% | -0.79 | 0.05 | -0.06 | 0.01 | -0.01 |
| IBN20260618P00033000 | 33.00 | 6.40 | 7.70 | 0.00 | 0 | 0 | 69.58% | -0.96 | 0.03 | -0.01 | 0.00 | -0.01 |
| IBN20260618P00034000 | 34.00 | 7.20 | 8.70 | 0.00 | 0 | 0 | 145.44% | -0.80 | 0.04 | -0.08 | 0.01 | -0.01 |
| IBN20260618P00035000 | 35.00 | 8.40 | 10.90 | 0.00 | 0 | 0 | 151.11% | -0.81 | 0.04 | -0.07 | 0.01 | -0.01 |
| IBN20260618P00036000 | 36.00 | 9.20 | 10.80 | 0.00 | 0 | 0 | 171.34% | -0.80 | 0.03 | -0.09 | 0.01 | -0.01 |
| IBN20260618P00037000 | 37.00 | 10.20 | 11.50 | 0.00 | 0 | 0 | 136.14% | -0.89 | 0.03 | -0.05 | 0.01 | -0.01 |
| IBN20260618P00038000 | 38.00 | 10.90 | 13.00 | 0.00 | 0 | 0 | 202.98% | -0.78 | 0.03 | -0.11 | 0.01 | -0.01 |
| IBN20260618P00039000 | 39.00 | 11.90 | 14.00 | 0.00 | 0 | 0 | 211.21% | -0.79 | 0.03 | -0.11 | 0.01 | -0.01 |
| IBN20260618P00040000 | 40.00 | 12.90 | 14.80 | 0.00 | 0 | 0 | 204.07% | -0.82 | 0.03 | -0.10 | 0.01 | -0.01 |
| IBN20260618P00045000 | 45.00 | 17.90 | 19.80 | 0.00 | 0 | 0 | 238.46% | -0.84 | 0.02 | -0.11 | 0.01 | -0.01 |
