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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IVES20260618C00021000 | 21.00 | 15.90 | 18.10 | 0.00 | 0 | 0 | 175.76% | 0.98 | 0.00 | -0.03 | 0.00 | 0.01 |
| IVES20260618C00022000 | 22.00 | 14.90 | 17.20 | 0.00 | 0 | 0 | 163.30% | 0.98 | 0.01 | -0.03 | 0.00 | 0.01 |
| IVES20260618C00023000 | 23.00 | 13.90 | 16.30 | 0.00 | 0 | 0 | 151.36% | 0.98 | 0.01 | -0.02 | 0.00 | 0.01 |
| IVES20260618C00024000 | 24.00 | 12.60 | 15.10 | 0.00 | 0 | 0 | 249.61% | 0.90 | 0.01 | -0.13 | 0.01 | 0.01 |
| IVES20260618C00025000 | 25.00 | 11.80 | 14.40 | 0.00 | 0 | 2 | 144.78% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| IVES20260618C00026000 | 26.00 | 10.70 | 13.20 | 0.00 | 0 | 0 | 108.23% | 0.98 | 0.01 | -0.02 | 0.00 | 0.01 |
| IVES20260618C00027000 | 27.00 | 9.90 | 12.40 | 0.00 | 0 | 0 | 115.56% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| IVES20260618C00028000 | 28.00 | 8.90 | 11.40 | 0.00 | 0 | 0 | 105.12% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| IVES20260618C00029000 | 29.00 | 7.20 | 10.30 | 0.00 | 0 | 0 | 171.67% | 0.85 | 0.02 | -0.12 | 0.02 | 0.01 |
| IVES20260618C00030000 | 30.00 | 6.80 | 9.20 | 0.00 | 0 | 3 | 78.88% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| IVES20260618C00031000 | 31.00 | 6.10 | 8.20 | 0.00 | 0 | 1 | 84.70% | 0.92 | 0.03 | -0.04 | 0.01 | 0.01 |
| IVES20260618C00032000 | 32.00 | 4.80 | 7.20 | 0.00 | 0 | 37 | 60.54% | 0.95 | 0.03 | -0.02 | 0.01 | 0.01 |
| IVES20260618C00033000 | 33.00 | 2.80 | 6.20 | 6.00 | 6 | 12 | 110.51% | 0.79 | 0.04 | -0.09 | 0.02 | 0.01 |
| IVES20260618C00034000 | 34.00 | 2.60 | 5.30 | 0.00 | 0 | 2 | 37.48% | 0.95 | 0.05 | -0.01 | 0.01 | 0.01 |
| IVES20260618C00035000 | 35.00 | 2.35 | 3.40 | 3.51 | 1 | 5 | 22.34% | 0.98 | 0.04 | -0.00 | 0.01 | 0.01 |
| IVES20260618C00036000 | 36.00 | 1.20 | 4.00 | 0.00 | 0 | 15 | 52.90% | 0.72 | 0.09 | -0.05 | 0.02 | 0.01 |
| IVES20260618C00037000 | 37.00 | 1.10 | 1.70 | 1.29 | 2 | 135 | 29.58% | 0.68 | 0.17 | -0.03 | 0.03 | 0.01 |
| IVES20260618C00038000 | 38.00 | 0.25 | 2.20 | 0.00 | 0 | 6 | 44.85% | 0.51 | 0.13 | -0.05 | 0.03 | 0.01 |
| IVES20260618C00039000 | 39.00 | 0.05 | 1.55 | 0.00 | 0 | 49 | 44.24% | 0.39 | 0.12 | -0.05 | 0.03 | 0.00 |
| IVES20260618C00040000 | 40.00 | 0.05 | 0.25 | 0.29 | 102 | 180 | 27.25% | 0.16 | 0.12 | -0.02 | 0.02 | 0.00 |
| IVES20260618C00041000 | 41.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 50.29% | 0.22 | 0.08 | -0.04 | 0.02 | 0.00 |
| IVES20260618C00042000 | 42.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 56.37% | 0.18 | 0.07 | -0.04 | 0.02 | 0.00 |
| IVES20260618C00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 64.28% | 0.17 | 0.05 | -0.04 | 0.02 | 0.00 |
| IVES20260618C00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 71.72% | 0.15 | 0.05 | -0.05 | 0.02 | 0.00 |
| IVES20260618C00045000 | 45.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 78.77% | 0.14 | 0.04 | -0.05 | 0.02 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IVES20260618P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 216.09% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| IVES20260618P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 201.75% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| IVES20260618P00023000 | 23.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 187.99% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| IVES20260618P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 174.76% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| IVES20260618P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 162.00% | -0.07 | 0.01 | -0.06 | 0.01 | -0.00 |
| IVES20260618P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 149.66% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| IVES20260618P00027000 | 27.00 | 0.00 | 0.10 | 0.00 | 0 | 230 | 91.01% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| IVES20260618P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 126.03% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| IVES20260618P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 114.65% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| IVES20260618P00030000 | 30.00 | 0.00 | 0.20 | 0.00 | 0 | 7 | 75.12% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| IVES20260618P00031000 | 31.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 69.61% | -0.06 | 0.02 | -0.02 | 0.01 | -0.00 |
| IVES20260618P00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 81.68% | -0.12 | 0.04 | -0.05 | 0.01 | -0.00 |
| IVES20260618P00033000 | 33.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 70.88% | -0.14 | 0.04 | -0.04 | 0.02 | -0.00 |
| IVES20260618P00034000 | 34.00 | 0.10 | 0.45 | 0.00 | 0 | 21 | 55.55% | -0.15 | 0.06 | -0.03 | 0.02 | -0.00 |
| IVES20260618P00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 49.03% | -0.19 | 0.08 | -0.04 | 0.02 | -0.00 |
| IVES20260618P00036000 | 36.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 43.12% | -0.27 | 0.11 | -0.04 | 0.02 | -0.00 |
| IVES20260618P00037000 | 37.00 | 0.65 | 1.15 | 0.95 | 66 | 11 | 45.76% | -0.40 | 0.13 | -0.05 | 0.03 | -0.00 |
| IVES20260618P00038000 | 38.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 27.75% | -0.58 | 0.25 | -0.04 | 0.03 | -0.00 |
| IVES20260618P00039000 | 39.00 | 0.25 | 2.40 | 0.00 | 0 | 0 | 59.46% | -0.61 | 0.10 | -0.07 | 0.03 | -0.01 |
| IVES20260618P00040000 | 40.00 | 1.10 | 3.30 | 0.00 | 0 | 1 | 67.85% | -0.67 | 0.08 | -0.08 | 0.03 | -0.01 |
| IVES20260618P00041000 | 41.00 | 2.00 | 4.10 | 0.00 | 0 | 1 | 70.23% | -0.74 | 0.08 | -0.07 | 0.02 | -0.01 |
| IVES20260618P00042000 | 42.00 | 2.90 | 5.20 | 0.00 | 0 | 0 | 79.81% | -0.76 | 0.06 | -0.08 | 0.02 | -0.01 |
| IVES20260618P00043000 | 43.00 | 4.00 | 6.50 | 0.00 | 0 | 0 | 102.34% | -0.73 | 0.05 | -0.10 | 0.02 | -0.01 |
| IVES20260618P00044000 | 44.00 | 4.90 | 7.10 | 0.00 | 0 | 0 | 97.11% | -0.79 | 0.05 | -0.09 | 0.02 | -0.01 |
| IVES20260618P00045000 | 45.00 | 5.80 | 8.40 | 0.00 | 0 | 0 | 110.09% | -0.79 | 0.04 | -0.10 | 0.02 | -0.01 |
