만기
Puts
시장일 June 04, 2026
Calls
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IEF20260612P00080000 | 80.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 40.54% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| IEF20260612P00085000 | 85.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 26.65% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| IEF20260612P00086000 | 86.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 23.91% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| IEF20260612P00087000 | 87.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 21.17% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| IEF20260612P00088000 | 88.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 18.44% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| IEF20260612P00089000 | 89.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 15.69% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| IEF20260612P00089500 | 89.50 | 0.00 | 0.01 | 0.00 | 0 | 1 | 14.31% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| IEF20260612P00090000 | 90.00 | 0.00 | 0.01 | 0.00 | 0 | 3 | 12.92% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| IEF20260612P00090500 | 90.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 11.53% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| IEF20260612P00091000 | 91.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 10.13% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| IEF20260612P00091500 | 91.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 8.71% | -0.01 | 0.03 | -0.00 | 0.01 | -0.00 |
| IEF20260612P00092000 | 92.00 | 0.00 | 0.02 | 0.00 | 0 | 46 | 7.28% | -0.01 | 0.04 | -0.00 | 0.01 | -0.00 |
| IEF20260612P00092500 | 92.50 | 0.00 | 0.03 | 0.00 | 0 | 28 | 6.95% | -0.04 | 0.09 | -0.00 | 0.01 | -0.00 |
| IEF20260612P00093000 | 93.00 | 0.02 | 0.05 | 0.00 | 0 | 21 | 6.32% | -0.09 | 0.18 | -0.01 | 0.02 | -0.00 |
| IEF20260612P00093500 | 93.50 | 0.08 | 0.12 | 0.11 | 4 | 301 | 5.99% | -0.21 | 0.34 | -0.02 | 0.04 | -0.00 |
| IEF20260612P00094000 | 94.00 | 0.22 | 0.26 | 0.25 | 17 | 60 | 5.65% | -0.41 | 0.51 | -0.02 | 0.05 | -0.01 |
| IEF20260612P00094500 | 94.50 | 0.48 | 0.53 | 0.00 | 0 | 1,186 | 5.49% | -0.68 | 0.53 | -0.02 | 0.05 | -0.01 |
| IEF20260612P00095000 | 95.00 | 0.85 | 0.94 | 0.00 | 0 | 17 | 6.04% | -0.87 | 0.36 | -0.02 | 0.03 | -0.01 |
| IEF20260612P00095500 | 95.50 | 1.26 | 1.51 | 0.00 | 0 | 0 | 7.09% | -0.95 | 0.22 | -0.01 | 0.02 | -0.00 |
| IEF20260612P00096000 | 96.00 | 1.76 | 2.01 | 0.00 | 0 | 1 | 8.94% | -0.96 | 0.14 | -0.01 | 0.01 | -0.00 |
| IEF20260612P00096500 | 96.50 | 2.26 | 2.51 | 0.00 | 0 | 1 | 10.70% | -0.97 | 0.10 | -0.01 | 0.01 | -0.00 |
| IEF20260612P00097000 | 97.00 | 2.76 | 3.05 | 0.00 | 0 | 9 | 12.39% | -0.97 | 0.08 | -0.01 | 0.01 | -0.00 |
| IEF20260612P00097500 | 97.50 | 3.25 | 3.55 | 0.00 | 0 | 0 | 15.09% | -0.96 | 0.07 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00098000 | 98.00 | 3.75 | 4.05 | 0.00 | 0 | 0 | 16.77% | -0.96 | 0.06 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00098500 | 98.50 | 4.25 | 4.55 | 0.00 | 0 | 0 | 18.42% | -0.96 | 0.05 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00099000 | 99.00 | 4.75 | 5.05 | 0.00 | 0 | 0 | 20.04% | -0.97 | 0.04 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00099500 | 99.50 | 5.25 | 5.55 | 0.00 | 0 | 0 | 21.62% | -0.97 | 0.04 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00100000 | 100.00 | 5.75 | 6.05 | 0.00 | 0 | 0 | 23.17% | -0.97 | 0.03 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00100500 | 100.50 | 6.25 | 6.55 | 0.00 | 0 | 0 | 24.70% | -0.97 | 0.03 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00101000 | 101.00 | 6.75 | 7.05 | 0.00 | 0 | 0 | 26.21% | -0.97 | 0.03 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00102000 | 102.00 | 7.75 | 8.05 | 0.00 | 0 | 0 | 29.16% | -0.98 | 0.02 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00103000 | 103.00 | 8.75 | 9.05 | 0.00 | 0 | 0 | 32.04% | -0.98 | 0.02 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00104000 | 104.00 | 9.75 | 10.05 | 0.00 | 0 | 0 | 34.85% | -0.98 | 0.02 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00105000 | 105.00 | 10.75 | 11.05 | 0.00 | 0 | 0 | 37.60% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00106000 | 106.00 | 11.75 | 12.05 | 0.00 | 0 | 0 | 40.30% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00107000 | 107.00 | 12.75 | 13.05 | 0.00 | 0 | 0 | 42.94% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00110000 | 110.00 | 15.75 | 16.05 | 0.00 | 0 | 0 | 50.60% | -0.99 | 0.01 | -0.02 | 0.01 | -0.01 |
| IEF20260612P00115000 | 115.00 | 20.75 | 21.05 | 0.00 | 0 | 0 | 62.61% | -0.99 | 0.01 | -0.02 | 0.00 | -0.01 |
| IEF20260612P00120000 | 120.00 | 25.75 | 26.05 | 0.00 | 0 | 0 | 73.82% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| IEF20260612P00125000 | 125.00 | 30.75 | 31.05 | 0.00 | 0 | 0 | 84.39% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IEF20260612C00080000 | 80.00 | 14.05 | 14.35 | 0.00 | 0 | 0 | 45.42% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| IEF20260612C00085000 | 85.00 | 9.05 | 9.35 | 0.00 | 0 | 0 | 28.71% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| IEF20260612C00086000 | 86.00 | 8.05 | 8.35 | 0.00 | 0 | 0 | 25.49% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| IEF20260612C00087000 | 87.00 | 7.05 | 7.35 | 0.00 | 0 | 0 | 22.31% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| IEF20260612C00088000 | 88.00 | 6.05 | 6.35 | 0.00 | 0 | 0 | 19.16% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| IEF20260612C00089000 | 89.00 | 5.05 | 5.35 | 0.00 | 0 | 0 | 16.04% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| IEF20260612C00089500 | 89.50 | 4.55 | 4.85 | 0.00 | 0 | 0 | 14.49% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| IEF20260612C00090000 | 90.00 | 4.05 | 4.35 | 0.00 | 0 | 0 | 12.95% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| IEF20260612C00090500 | 90.50 | 3.55 | 3.85 | 0.00 | 0 | 0 | 11.43% | 0.99 | 0.02 | -0.00 | 0.00 | 0.02 |
| IEF20260612C00091000 | 91.00 | 3.05 | 3.35 | 0.00 | 0 | 0 | 9.90% | 0.99 | 0.02 | -0.00 | 0.00 | 0.02 |
| IEF20260612C00091500 | 91.50 | 2.58 | 2.84 | 0.00 | 0 | 0 | 11.52% | 0.96 | 0.06 | -0.01 | 0.01 | 0.02 |
| IEF20260612C00092000 | 92.00 | 2.07 | 2.35 | 0.00 | 0 | 1 | 9.72% | 0.95 | 0.08 | -0.01 | 0.02 | 0.02 |
| IEF20260612C00092500 | 92.50 | 1.58 | 1.85 | 0.00 | 0 | 1 | 8.44% | 0.93 | 0.12 | -0.01 | 0.02 | 0.02 |
| IEF20260612C00093000 | 93.00 | 1.13 | 1.36 | 0.00 | 0 | 0 | 7.06% | 0.89 | 0.19 | -0.01 | 0.03 | 0.02 |
| IEF20260612C00093500 | 93.50 | 0.76 | 0.83 | 0.00 | 0 | 24 | 6.32% | 0.79 | 0.33 | -0.02 | 0.04 | 0.02 |
| IEF20260612C00094000 | 94.00 | 0.41 | 0.46 | 0.00 | 0 | 1,235 | 5.95% | 0.60 | 0.46 | -0.02 | 0.05 | 0.01 |
| IEF20260612C00094500 | 94.50 | 0.17 | 0.21 | 0.19 | 1 | 876 | 5.70% | 0.36 | 0.47 | -0.02 | 0.05 | 0.01 |
| IEF20260612C00095000 | 95.00 | 0.05 | 0.08 | 0.00 | 0 | 2,469 | 5.66% | 0.16 | 0.31 | -0.01 | 0.04 | 0.00 |
| IEF20260612C00095500 | 95.50 | 0.01 | 0.04 | 0.03 | 6 | 93 | 6.15% | 0.07 | 0.15 | -0.01 | 0.02 | 0.00 |
| IEF20260612C00096000 | 96.00 | 0.00 | 0.03 | 0.02 | 3 | 63 | 7.17% | 0.04 | 0.08 | -0.00 | 0.01 | 0.00 |
| IEF20260612C00096500 | 96.50 | 0.00 | 0.02 | 0.01 | 6 | 149 | 8.75% | 0.03 | 0.06 | -0.00 | 0.01 | 0.00 |
| IEF20260612C00097000 | 97.00 | 0.00 | 0.02 | 0.00 | 0 | 10 | 10.28% | 0.03 | 0.04 | -0.01 | 0.01 | 0.00 |
| IEF20260612C00097500 | 97.50 | 0.00 | 0.02 | 0.00 | 0 | 9 | 10.06% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00098000 | 98.00 | 0.00 | 0.02 | 0.00 | 0 | 6 | 11.36% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00098500 | 98.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 12.62% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00099000 | 99.00 | 0.00 | 0.02 | 0.00 | 0 | 6 | 13.87% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00099500 | 99.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 15.10% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00100000 | 100.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 16.31% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00100500 | 100.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 17.51% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00101000 | 101.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 18.69% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00102000 | 102.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 21.01% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00103000 | 103.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 23.28% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00104000 | 104.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 25.51% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00105000 | 105.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 27.69% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00106000 | 106.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 29.84% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00107000 | 107.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 31.95% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00110000 | 110.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 38.08% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00115000 | 115.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 47.73% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00120000 | 120.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 56.78% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IEF20260612C00125000 | 125.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 65.32% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
