만기
Calls
시장일 June 04, 2026
Puts
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JAAA20260618C00041000 | 41.00 | 8.80 | 10.30 | 0.00 | 0 | 0 | 107.66% | 0.86 | 0.02 | -0.08 | 0.02 | 0.01 |
| JAAA20260618C00042000 | 42.00 | 7.80 | 9.30 | 0.00 | 0 | 0 | 98.97% | 0.85 | 0.02 | -0.08 | 0.02 | 0.01 |
| JAAA20260618C00043000 | 43.00 | 6.80 | 8.30 | 0.00 | 0 | 0 | 90.34% | 0.84 | 0.03 | -0.08 | 0.02 | 0.01 |
| JAAA20260618C00044000 | 44.00 | 5.80 | 7.30 | 0.00 | 0 | 0 | 81.74% | 0.83 | 0.03 | -0.07 | 0.03 | 0.01 |
| JAAA20260618C00045000 | 45.00 | 5.00 | 6.20 | 0.00 | 0 | 0 | 37.94% | 0.95 | 0.03 | -0.02 | 0.01 | 0.01 |
| JAAA20260618C00046000 | 46.00 | 4.00 | 5.20 | 0.00 | 0 | 0 | 32.13% | 0.94 | 0.04 | -0.02 | 0.01 | 0.01 |
| JAAA20260618C00047000 | 47.00 | 2.90 | 4.10 | 0.00 | 0 | 0 | 48.83% | 0.79 | 0.06 | -0.05 | 0.03 | 0.01 |
| JAAA20260618C00048000 | 48.00 | 2.60 | 2.90 | 2.65 | 2 | 0 | 27.83% | 0.83 | 0.10 | -0.03 | 0.02 | 0.01 |
| JAAA20260618C00049000 | 49.00 | 1.20 | 1.95 | 0.00 | 0 | 0 | 12.50% | 0.92 | 0.18 | -0.01 | 0.02 | 0.01 |
| JAAA20260618C00050000 | 50.00 | 0.20 | 0.95 | 0.00 | 0 | 0 | 6.08% | 0.85 | 0.60 | -0.01 | 0.02 | 0.01 |
| JAAA20260618C00051000 | 51.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 4.39% | 0.12 | 0.47 | -0.00 | 0.02 | 0.00 |
| JAAA20260618C00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 23.65% | 0.27 | 0.14 | -0.03 | 0.03 | 0.00 |
| JAAA20260618C00053000 | 53.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 30.96% | 0.22 | 0.10 | -0.03 | 0.03 | 0.00 |
| JAAA20260618C00054000 | 54.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 37.59% | 0.19 | 0.07 | -0.04 | 0.03 | 0.00 |
| JAAA20260618C00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 43.73% | 0.17 | 0.06 | -0.04 | 0.03 | 0.00 |
| JAAA20260618C00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 49.52% | 0.16 | 0.05 | -0.04 | 0.02 | 0.00 |
| JAAA20260618C00057000 | 57.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 55.01% | 0.14 | 0.04 | -0.04 | 0.02 | 0.00 |
| JAAA20260618C00058000 | 58.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 60.25% | 0.13 | 0.04 | -0.05 | 0.02 | 0.00 |
| JAAA20260618C00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 65.28% | 0.13 | 0.03 | -0.05 | 0.02 | 0.00 |
| JAAA20260618C00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 70.12% | 0.12 | 0.03 | -0.05 | 0.02 | 0.00 |
| JAAA20260618C00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 74.78% | 0.11 | 0.03 | -0.05 | 0.02 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JAAA20260618P00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 84.49% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| JAAA20260618P00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 77.04% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| JAAA20260618P00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 69.65% | -0.11 | 0.03 | -0.04 | 0.02 | -0.00 |
| JAAA20260618P00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 62.29% | -0.12 | 0.03 | -0.04 | 0.02 | -0.00 |
| JAAA20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 54.91% | -0.13 | 0.04 | -0.04 | 0.02 | -0.00 |
| JAAA20260618P00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 47.49% | -0.15 | 0.05 | -0.04 | 0.02 | -0.00 |
| JAAA20260618P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 39.95% | -0.17 | 0.06 | -0.04 | 0.03 | -0.00 |
| JAAA20260618P00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 100 | 32.18% | -0.20 | 0.09 | -0.03 | 0.03 | -0.00 |
| JAAA20260618P00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 23.98% | -0.26 | 0.13 | -0.03 | 0.03 | -0.01 |
| JAAA20260618P00050000 | 50.00 | 0.00 | 0.55 | 0.00 | 0 | 10 | 12.09% | -0.34 | 0.30 | -0.02 | 0.04 | -0.01 |
| JAAA20260618P00051000 | 51.00 | 0.05 | 0.80 | 0.00 | 0 | 5 | 12.45% | -0.66 | 0.30 | -0.02 | 0.04 | -0.01 |
| JAAA20260618P00052000 | 52.00 | 1.05 | 1.80 | 0.00 | 0 | 0 | 20.57% | -0.76 | 0.15 | -0.02 | 0.03 | -0.02 |
| JAAA20260618P00053000 | 53.00 | 2.05 | 2.80 | 0.00 | 0 | 0 | 27.54% | -0.81 | 0.10 | -0.03 | 0.03 | -0.02 |
| JAAA20260618P00054000 | 54.00 | 2.80 | 4.00 | 0.00 | 0 | 0 | 41.36% | -0.78 | 0.07 | -0.04 | 0.03 | -0.02 |
| JAAA20260618P00055000 | 55.00 | 3.80 | 5.00 | 0.00 | 0 | 0 | 47.83% | -0.80 | 0.06 | -0.05 | 0.03 | -0.02 |
| JAAA20260618P00056000 | 56.00 | 4.80 | 6.00 | 0.00 | 0 | 0 | 53.92% | -0.82 | 0.05 | -0.05 | 0.03 | -0.02 |
| JAAA20260618P00057000 | 57.00 | 5.70 | 7.20 | 0.00 | 0 | 0 | 67.42% | -0.80 | 0.04 | -0.07 | 0.03 | -0.02 |
| JAAA20260618P00058000 | 58.00 | 6.70 | 8.20 | 0.00 | 0 | 0 | 73.25% | -0.81 | 0.04 | -0.07 | 0.03 | -0.02 |
| JAAA20260618P00059000 | 59.00 | 7.70 | 9.20 | 0.00 | 0 | 0 | 78.85% | -0.82 | 0.03 | -0.07 | 0.03 | -0.02 |
| JAAA20260618P00060000 | 60.00 | 8.70 | 10.20 | 0.00 | 0 | 0 | 84.24% | -0.83 | 0.03 | -0.07 | 0.02 | -0.02 |
| JAAA20260618P00061000 | 61.00 | 9.70 | 11.20 | 0.00 | 0 | 0 | 89.43% | -0.83 | 0.03 | -0.08 | 0.02 | -0.02 |
