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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JXN20260618P00050000 | 50.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 183.08% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| JXN20260618P00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 201.15% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| JXN20260618P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 170.09% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| JXN20260618P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 149.27% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| JXN20260618P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 129.84% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| JXN20260618P00075000 | 75.00 | 0.00 | 0.95 | 0.00 | 0 | 602 | 117.11% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| JXN20260618P00080000 | 80.00 | 0.00 | 0.30 | 0.00 | 0 | 22 | 79.38% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| JXN20260618P00085000 | 85.00 | 0.05 | 0.75 | 0.00 | 0 | 111 | 78.64% | -0.06 | 0.01 | -0.07 | 0.02 | -0.00 |
| JXN20260618P00090000 | 90.00 | 0.05 | 1.20 | 0.00 | 0 | 111 | 63.25% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| JXN20260618P00095000 | 95.00 | 0.10 | 1.30 | 0.00 | 0 | 293 | 54.34% | -0.12 | 0.02 | -0.09 | 0.04 | -0.00 |
| JXN20260618P00100000 | 100.00 | 0.10 | 2.10 | 0.00 | 0 | 177 | 41.76% | -0.20 | 0.03 | -0.09 | 0.06 | -0.01 |
| JXN20260618P00105000 | 105.00 | 1.65 | 2.50 | 2.50 | 3 | 245 | 41.20% | -0.42 | 0.05 | -0.13 | 0.08 | -0.02 |
| JXN20260618P00110000 | 110.00 | 3.80 | 6.00 | 0.00 | 0 | 81 | 36.40% | -0.67 | 0.05 | -0.10 | 0.07 | -0.03 |
| JXN20260618P00115000 | 115.00 | 7.60 | 9.60 | 0.00 | 0 | 51 | 25.33% | -0.94 | 0.02 | -0.02 | 0.02 | -0.04 |
| JXN20260618P00120000 | 120.00 | 12.40 | 15.00 | 0.00 | 0 | 2 | 36.30% | -0.95 | 0.01 | -0.02 | 0.02 | -0.04 |
| JXN20260618P00125000 | 125.00 | 17.30 | 19.80 | 0.00 | 0 | 0 | 79.11% | -0.84 | 0.02 | -0.14 | 0.05 | -0.04 |
| JXN20260618P00130000 | 130.00 | 21.80 | 24.70 | 0.00 | 0 | 0 | 89.34% | -0.86 | 0.01 | -0.15 | 0.04 | -0.04 |
| JXN20260618P00135000 | 135.00 | 26.80 | 29.70 | 0.00 | 0 | 0 | 100.76% | -0.87 | 0.01 | -0.15 | 0.04 | -0.04 |
| JXN20260618P00140000 | 140.00 | 31.80 | 34.70 | 0.00 | 0 | 6 | 111.45% | -0.88 | 0.01 | -0.16 | 0.04 | -0.05 |
| JXN20260618P00145000 | 145.00 | 36.80 | 39.70 | 0.00 | 0 | 0 | 121.51% | -0.88 | 0.01 | -0.17 | 0.04 | -0.05 |
| JXN20260618P00150000 | 150.00 | 41.80 | 44.70 | 0.00 | 0 | 0 | 131.04% | -0.89 | 0.01 | -0.17 | 0.04 | -0.05 |
| JXN20260618P00155000 | 155.00 | 46.80 | 49.70 | 0.00 | 0 | 0 | 140.09% | -0.89 | 0.01 | -0.18 | 0.04 | -0.05 |
| JXN20260618P00160000 | 160.00 | 51.80 | 54.70 | 0.00 | 0 | 0 | 148.72% | -0.90 | 0.01 | -0.18 | 0.03 | -0.05 |
| JXN20260618P00165000 | 165.00 | 56.80 | 59.70 | 0.00 | 0 | 0 | 156.97% | -0.90 | 0.01 | -0.19 | 0.03 | -0.06 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JXN20260618C00050000 | 50.00 | 56.10 | 58.70 | 0.00 | 0 | 0 | 304.75% | 0.95 | 0.00 | -0.25 | 0.02 | 0.01 |
| JXN20260618C00055000 | 55.00 | 51.10 | 53.70 | 0.00 | 0 | 1 | 272.05% | 0.95 | 0.00 | -0.25 | 0.02 | 0.01 |
| JXN20260618C00060000 | 60.00 | 46.10 | 48.70 | 0.00 | 0 | 11 | 242.25% | 0.94 | 0.00 | -0.25 | 0.02 | 0.01 |
| JXN20260618C00065000 | 65.00 | 41.10 | 43.70 | 0.00 | 0 | 41 | 214.79% | 0.93 | 0.00 | -0.24 | 0.02 | 0.01 |
| JXN20260618C00070000 | 70.00 | 36.10 | 39.00 | 0.00 | 0 | 11 | 200.06% | 0.92 | 0.00 | -0.27 | 0.03 | 0.01 |
| JXN20260618C00075000 | 75.00 | 31.10 | 34.10 | 0.00 | 0 | 8 | 178.03% | 0.90 | 0.01 | -0.27 | 0.03 | 0.01 |
| JXN20260618C00080000 | 80.00 | 26.10 | 28.60 | 0.00 | 0 | 10 | 139.26% | 0.91 | 0.01 | -0.21 | 0.03 | 0.01 |
| JXN20260618C00085000 | 85.00 | 21.20 | 23.90 | 0.00 | 0 | 6 | 114.78% | 0.90 | 0.01 | -0.19 | 0.03 | 0.01 |
| JXN20260618C00090000 | 90.00 | 16.70 | 18.60 | 0.00 | 0 | 8 | 96.80% | 0.87 | 0.01 | -0.19 | 0.04 | 0.01 |
| JXN20260618C00095000 | 95.00 | 11.70 | 13.70 | 0.00 | 0 | 12 | 78.27% | 0.84 | 0.02 | -0.18 | 0.05 | 0.01 |
| JXN20260618C00100000 | 100.00 | 7.10 | 9.10 | 0.00 | 0 | 171 | 39.15% | 0.90 | 0.03 | -0.08 | 0.03 | 0.01 |
| JXN20260618C00105000 | 105.00 | 2.60 | 5.20 | 0.00 | 0 | 78 | 36.29% | 0.65 | 0.06 | -0.13 | 0.07 | 0.01 |
| JXN20260618C00110000 | 110.00 | 1.30 | 2.00 | 1.85 | 1 | 129 | 38.37% | 0.35 | 0.05 | -0.12 | 0.07 | 0.01 |
| JXN20260618C00115000 | 115.00 | 0.20 | 1.10 | 0.00 | 0 | 378 | 39.69% | 0.16 | 0.03 | -0.08 | 0.05 | 0.01 |
| JXN20260618C00120000 | 120.00 | 0.00 | 0.45 | 0.42 | 7 | 361 | 40.92% | 0.07 | 0.02 | -0.04 | 0.03 | 0.00 |
| JXN20260618C00125000 | 125.00 | 0.00 | 0.10 | 0.00 | 0 | 224 | 39.91% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| JXN20260618C00130000 | 130.00 | 0.00 | 0.10 | 0.00 | 0 | 167 | 48.02% | 0.02 | 0.00 | -0.01 | 0.01 | 0.00 |
| JXN20260618C00135000 | 135.00 | 0.00 | 0.95 | 0.00 | 0 | 304 | 77.26% | 0.06 | 0.01 | -0.07 | 0.02 | 0.00 |
| JXN20260618C00140000 | 140.00 | 0.00 | 0.05 | 0.00 | 0 | 193 | 57.85% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| JXN20260618C00145000 | 145.00 | 0.00 | 0.05 | 0.00 | 0 | 26 | 64.27% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| JXN20260618C00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 102.81% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| JXN20260618C00155000 | 155.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 115.39% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| JXN20260618C00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 117.76% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| JXN20260618C00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 124.74% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
