만기
Puts
시장일 June 05, 2026
Calls
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IXN20260618P00054250 | 54.25 | 0.00 | 0.10 | 0.00 | 0 | 0 | 301.77% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| IXN20260618P00059250 | 59.25 | 0.00 | 2.15 | 0.00 | 0 | 0 | 275.72% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| IXN20260618P00064250 | 64.25 | 0.00 | 2.15 | 0.00 | 0 | 0 | 251.83% | -0.04 | 0.00 | -0.19 | 0.02 | -0.00 |
| IXN20260618P00069250 | 69.25 | 0.00 | 2.15 | 0.00 | 0 | 5 | 229.75% | -0.04 | 0.00 | -0.18 | 0.02 | -0.00 |
| IXN20260618P00074250 | 74.25 | 0.00 | 2.15 | 0.00 | 0 | 0 | 209.18% | -0.04 | 0.00 | -0.18 | 0.02 | -0.00 |
| IXN20260618P00079250 | 79.25 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.90% | -0.05 | 0.00 | -0.18 | 0.03 | -0.00 |
| IXN20260618P00084250 | 84.25 | 0.00 | 2.15 | 0.00 | 0 | 0 | 171.71% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| IXN20260618P00089250 | 89.25 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.44% | -0.06 | 0.00 | -0.17 | 0.03 | -0.00 |
| IXN20260618P00094250 | 94.25 | 0.00 | 2.15 | 0.00 | 0 | 0 | 137.96% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| IXN20260618P00099250 | 99.25 | 0.00 | 2.20 | 0.00 | 0 | 1 | 122.15% | -0.07 | 0.00 | -0.16 | 0.03 | -0.00 |
| IXN20260618P00100250 | 100.25 | 0.00 | 2.20 | 0.00 | 0 | 0 | 119.05% | -0.07 | 0.00 | -0.16 | 0.04 | -0.00 |
| IXN20260618P00101250 | 101.25 | 0.00 | 2.20 | 0.00 | 0 | 0 | 115.98% | -0.08 | 0.00 | -0.16 | 0.04 | -0.00 |
| IXN20260618P00102250 | 102.25 | 0.00 | 2.20 | 0.00 | 0 | 0 | 112.93% | -0.08 | 0.00 | -0.16 | 0.04 | -0.00 |
| IXN20260618P00103250 | 103.25 | 0.00 | 2.20 | 0.00 | 0 | 0 | 109.90% | -0.08 | 0.01 | -0.16 | 0.04 | -0.00 |
| IXN20260618P00104250 | 104.25 | 0.00 | 2.25 | 0.00 | 0 | 0 | 106.88% | -0.08 | 0.01 | -0.15 | 0.04 | -0.00 |
| IXN20260618P00105250 | 105.25 | 0.00 | 2.25 | 0.00 | 0 | 0 | 103.88% | -0.08 | 0.01 | -0.15 | 0.04 | -0.00 |
| IXN20260618P00106250 | 106.25 | 0.00 | 2.25 | 0.00 | 0 | 0 | 100.90% | -0.09 | 0.01 | -0.15 | 0.04 | -0.00 |
| IXN20260618P00107250 | 107.25 | 0.00 | 2.25 | 0.00 | 0 | 0 | 98.55% | -0.09 | 0.01 | -0.15 | 0.04 | -0.00 |
| IXN20260618P00108250 | 108.25 | 0.00 | 2.25 | 0.00 | 0 | 0 | 96.19% | -0.09 | 0.01 | -0.15 | 0.04 | -0.00 |
| IXN20260618P00109250 | 109.25 | 0.00 | 0.30 | 0.00 | 0 | 6 | 93.22% | -0.09 | 0.01 | -0.15 | 0.04 | -0.00 |
| IXN20260618P00110250 | 110.25 | 0.00 | 2.30 | 0.00 | 0 | 1 | 90.27% | -0.10 | 0.01 | -0.15 | 0.04 | -0.00 |
| IXN20260618P00111250 | 111.25 | 0.00 | 2.30 | 0.00 | 0 | 0 | 87.88% | -0.10 | 0.01 | -0.15 | 0.05 | -0.01 |
| IXN20260618P00112250 | 112.25 | 0.00 | 2.35 | 0.00 | 0 | 0 | 84.94% | -0.10 | 0.01 | -0.15 | 0.05 | -0.01 |
| IXN20260618P00113250 | 113.25 | 0.00 | 2.35 | 0.00 | 0 | 0 | 82.53% | -0.11 | 0.01 | -0.15 | 0.05 | -0.01 |
| IXN20260618P00114250 | 114.25 | 0.00 | 2.40 | 0.00 | 0 | 0 | 79.59% | -0.11 | 0.01 | -0.15 | 0.05 | -0.01 |
| IXN20260618P00119250 | 119.25 | 0.00 | 2.65 | 0.85 | 1 | 2 | 51.98% | -0.09 | 0.01 | -0.08 | 0.04 | -0.00 |
| IXN20260618P00124250 | 124.25 | 0.00 | 3.10 | 0.00 | 0 | 1 | 49.81% | -0.16 | 0.02 | -0.12 | 0.06 | -0.01 |
| IXN20260618P00129250 | 129.25 | 0.00 | 3.90 | 0.00 | 0 | 0 | 36.20% | -0.23 | 0.03 | -0.11 | 0.08 | -0.01 |
| IXN20260618P00134250 | 134.25 | 1.05 | 5.30 | 0.00 | 0 | 1 | 38.02% | -0.43 | 0.04 | -0.15 | 0.10 | -0.02 |
| IXN20260618P00139250 | 139.25 | 3.50 | 8.10 | 0.00 | 0 | 0 | 29.72% | -0.67 | 0.05 | -0.11 | 0.09 | -0.03 |
| IXN20260618P00140000 | 140.00 | 4.00 | 8.60 | 0.00 | 0 | 0 | 29.39% | -0.70 | 0.05 | -0.10 | 0.09 | -0.03 |
| IXN20260618P00141000 | 141.00 | 4.70 | 9.40 | 0.00 | 0 | 0 | 36.47% | -0.70 | 0.04 | -0.13 | 0.09 | -0.03 |
| IXN20260618P00142000 | 142.00 | 5.40 | 10.10 | 0.00 | 0 | 0 | 35.37% | -0.74 | 0.04 | -0.11 | 0.08 | -0.03 |
| IXN20260618P00143000 | 143.00 | 6.20 | 10.90 | 0.00 | 0 | 0 | 37.56% | -0.76 | 0.03 | -0.12 | 0.08 | -0.03 |
| IXN20260618P00144250 | 144.25 | 7.20 | 12.10 | 0.00 | 0 | 0 | 38.27% | -0.79 | 0.03 | -0.11 | 0.07 | -0.03 |
| IXN20260618P00145000 | 145.00 | 7.90 | 12.70 | 0.00 | 0 | 0 | 33.37% | -0.85 | 0.03 | -0.08 | 0.06 | -0.04 |
| IXN20260618P00146000 | 146.00 | 8.80 | 13.60 | 0.00 | 0 | 0 | 39.70% | -0.83 | 0.03 | -0.10 | 0.07 | -0.04 |
| IXN20260618P00147000 | 147.00 | 9.70 | 14.50 | 0.00 | 0 | 0 | 34.05% | -0.89 | 0.02 | -0.06 | 0.05 | -0.04 |
| IXN20260618P00148000 | 148.00 | 10.60 | 15.40 | 0.00 | 0 | 0 | 39.11% | -0.87 | 0.02 | -0.08 | 0.05 | -0.04 |
| IXN20260618P00149250 | 149.25 | 11.70 | 16.60 | 0.00 | 0 | 0 | 42.69% | -0.87 | 0.02 | -0.08 | 0.05 | -0.04 |
| IXN20260618P00150000 | 150.00 | 12.50 | 17.30 | 0.00 | 0 | 0 | 34.91% | -0.93 | 0.01 | -0.04 | 0.03 | -0.04 |
| IXN20260618P00155000 | 155.00 | 17.30 | 22.20 | 0.00 | 0 | 0 | 48.17% | -0.92 | 0.01 | -0.06 | 0.04 | -0.04 |
| IXN20260618P00160000 | 160.00 | 22.20 | 27.10 | 0.00 | 0 | 0 | 49.76% | -0.96 | 0.01 | -0.04 | 0.02 | -0.04 |
| IXN20260618P00165000 | 165.00 | 27.20 | 32.10 | 0.00 | 0 | 0 | 59.50% | -0.95 | 0.01 | -0.05 | 0.02 | -0.04 |
| IXN20260618P00170000 | 170.00 | 32.20 | 37.10 | 0.00 | 0 | 0 | 64.52% | -0.96 | 0.00 | -0.04 | 0.02 | -0.04 |
| IXN20260618P00175000 | 175.00 | 37.20 | 42.10 | 0.00 | 0 | 0 | 68.62% | -0.97 | 0.00 | -0.04 | 0.02 | -0.05 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IXN20260618C00054250 | 54.25 | 79.90 | 81.90 | 0.00 | 0 | 3 | 365.61% | 0.95 | 0.00 | -0.34 | 0.02 | 0.01 |
| IXN20260618C00059250 | 59.25 | 73.90 | 78.60 | 0.00 | 0 | 0 | 310.80% | 0.96 | 0.00 | -0.27 | 0.02 | 0.01 |
| IXN20260618C00064250 | 64.25 | 68.90 | 73.60 | 0.00 | 0 | 0 | 284.13% | 0.95 | 0.00 | -0.27 | 0.03 | 0.01 |
| IXN20260618C00069250 | 69.25 | 63.90 | 68.60 | 0.00 | 0 | 0 | 259.50% | 0.95 | 0.00 | -0.26 | 0.03 | 0.02 |
| IXN20260618C00074250 | 74.25 | 58.90 | 63.60 | 0.00 | 0 | 0 | 236.59% | 0.94 | 0.00 | -0.26 | 0.03 | 0.02 |
| IXN20260618C00079250 | 79.25 | 53.90 | 58.60 | 0.00 | 0 | 2 | 215.15% | 0.94 | 0.00 | -0.25 | 0.03 | 0.02 |
| IXN20260618C00084250 | 84.25 | 48.90 | 53.60 | 0.00 | 0 | 0 | 194.94% | 0.93 | 0.00 | -0.25 | 0.03 | 0.02 |
| IXN20260618C00089250 | 89.25 | 43.90 | 48.60 | 0.00 | 0 | 8 | 175.80% | 0.92 | 0.00 | -0.24 | 0.04 | 0.02 |
| IXN20260618C00094250 | 94.25 | 38.90 | 43.60 | 0.00 | 0 | 0 | 157.54% | 0.92 | 0.00 | -0.23 | 0.04 | 0.02 |
| IXN20260618C00099250 | 99.25 | 33.90 | 38.70 | 0.00 | 0 | 1 | 140.05% | 0.91 | 0.00 | -0.23 | 0.04 | 0.02 |
| IXN20260618C00100250 | 100.25 | 32.90 | 37.70 | 0.00 | 0 | 1 | 136.63% | 0.90 | 0.00 | -0.22 | 0.04 | 0.02 |
| IXN20260618C00101250 | 101.25 | 31.90 | 36.70 | 0.00 | 0 | 4 | 135.49% | 0.90 | 0.01 | -0.23 | 0.05 | 0.03 |
| IXN20260618C00102250 | 102.25 | 30.90 | 35.70 | 0.00 | 0 | 0 | 132.08% | 0.90 | 0.01 | -0.23 | 0.05 | 0.03 |
| IXN20260618C00103250 | 103.25 | 29.90 | 34.70 | 0.00 | 0 | 0 | 128.68% | 0.89 | 0.01 | -0.23 | 0.05 | 0.03 |
| IXN20260618C00104250 | 104.25 | 28.90 | 33.70 | 0.00 | 0 | 0 | 125.31% | 0.89 | 0.01 | -0.23 | 0.05 | 0.03 |
| IXN20260618C00105250 | 105.25 | 28.00 | 32.70 | 0.00 | 0 | 3 | 121.96% | 0.89 | 0.01 | -0.22 | 0.05 | 0.03 |
| IXN20260618C00106250 | 106.25 | 27.00 | 31.70 | 0.00 | 0 | 0 | 118.62% | 0.89 | 0.01 | -0.22 | 0.05 | 0.03 |
| IXN20260618C00107250 | 107.25 | 26.00 | 30.70 | 0.00 | 0 | 1 | 115.30% | 0.88 | 0.01 | -0.22 | 0.05 | 0.03 |
| IXN20260618C00108250 | 108.25 | 25.00 | 29.70 | 0.00 | 0 | 0 | 112.00% | 0.88 | 0.01 | -0.22 | 0.05 | 0.03 |
| IXN20260618C00109250 | 109.25 | 24.00 | 28.70 | 0.00 | 0 | 6 | 108.71% | 0.88 | 0.01 | -0.21 | 0.05 | 0.03 |
| IXN20260618C00110250 | 110.25 | 23.00 | 27.80 | 0.00 | 0 | 4 | 105.44% | 0.87 | 0.01 | -0.21 | 0.05 | 0.03 |
| IXN20260618C00111250 | 111.25 | 22.00 | 26.80 | 0.00 | 0 | 1 | 102.18% | 0.87 | 0.01 | -0.21 | 0.05 | 0.03 |
| IXN20260618C00112250 | 112.25 | 21.10 | 25.80 | 0.00 | 0 | 4 | 44.58% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| IXN20260618C00113250 | 113.25 | 20.10 | 24.80 | 0.00 | 0 | 0 | 42.58% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| IXN20260618C00114250 | 114.25 | 19.10 | 23.80 | 0.00 | 0 | 0 | 94.21% | 0.86 | 0.01 | -0.21 | 0.06 | 0.03 |
| IXN20260618C00119250 | 119.25 | 14.20 | 19.10 | 0.00 | 0 | 1 | 35.97% | 0.98 | 0.01 | -0.02 | 0.01 | 0.03 |
| IXN20260618C00124250 | 124.25 | 9.70 | 14.50 | 0.00 | 0 | 2 | 36.30% | 0.91 | 0.02 | -0.06 | 0.04 | 0.03 |
| IXN20260618C00129250 | 129.25 | 5.30 | 10.20 | 0.00 | 0 | 1 | 35.19% | 0.78 | 0.03 | -0.10 | 0.08 | 0.03 |
| IXN20260618C00134250 | 134.25 | 1.85 | 6.50 | 0.00 | 0 | 1 | 33.47% | 0.58 | 0.05 | -0.13 | 0.10 | 0.02 |
| IXN20260618C00139250 | 139.25 | 0.00 | 4.20 | 0.00 | 0 | 1 | 34.04% | 0.36 | 0.04 | -0.13 | 0.10 | 0.02 |
| IXN20260618C00140000 | 140.00 | 0.00 | 3.90 | 0.00 | 0 | 1 | 35.00% | 0.33 | 0.04 | -0.13 | 0.09 | 0.01 |
| IXN20260618C00141000 | 141.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 36.55% | 0.30 | 0.04 | -0.13 | 0.09 | 0.01 |
| IXN20260618C00142000 | 142.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 38.45% | 0.28 | 0.03 | -0.13 | 0.09 | 0.01 |
| IXN20260618C00143000 | 143.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 40.15% | 0.26 | 0.03 | -0.13 | 0.08 | 0.01 |
| IXN20260618C00144250 | 144.25 | 0.00 | 2.95 | 0.00 | 0 | 1 | 42.02% | 0.23 | 0.03 | -0.13 | 0.08 | 0.01 |
| IXN20260618C00145000 | 145.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 43.67% | 0.22 | 0.03 | -0.13 | 0.08 | 0.01 |
| IXN20260618C00146000 | 146.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 45.91% | 0.21 | 0.02 | -0.13 | 0.07 | 0.01 |
| IXN20260618C00147000 | 147.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 47.36% | 0.20 | 0.02 | -0.13 | 0.07 | 0.01 |
| IXN20260618C00148000 | 148.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 49.04% | 0.19 | 0.02 | -0.13 | 0.07 | 0.01 |
| IXN20260618C00149250 | 149.25 | 0.00 | 2.45 | 0.00 | 0 | 0 | 51.96% | 0.18 | 0.02 | -0.13 | 0.07 | 0.01 |
| IXN20260618C00150000 | 150.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 52.91% | 0.17 | 0.02 | -0.13 | 0.07 | 0.01 |
| IXN20260618C00155000 | 155.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 62.81% | 0.15 | 0.01 | -0.14 | 0.06 | 0.01 |
| IXN20260618C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 72.18% | 0.13 | 0.01 | -0.15 | 0.05 | 0.01 |
| IXN20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 80.83% | 0.12 | 0.01 | -0.15 | 0.05 | 0.01 |
| IXN20260618C00170000 | 170.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 88.86% | 0.11 | 0.01 | -0.15 | 0.05 | 0.00 |
| IXN20260618C00175000 | 175.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 96.95% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
