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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KMB20260612P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 258.43% | -0.06 | 0.00 | -0.26 | 0.02 | -0.00 |
| KMB20260612P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 222.95% | -0.07 | 0.00 | -0.25 | 0.02 | -0.00 |
| KMB20260612P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.90% | -0.08 | 0.01 | -0.24 | 0.02 | -0.00 |
| KMB20260612P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 158.71% | -0.10 | 0.01 | -0.23 | 0.02 | -0.00 |
| KMB20260612P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 128.88% | -0.12 | 0.01 | -0.21 | 0.03 | -0.00 |
| KMB20260612P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 99.84% | -0.14 | 0.02 | -0.19 | 0.03 | -0.00 |
| KMB20260612P00084000 | 84.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 57.85% | -0.12 | 0.02 | -0.10 | 0.03 | -0.00 |
| KMB20260612P00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 49.18% | -0.11 | 0.03 | -0.08 | 0.03 | -0.00 |
| KMB20260612P00086000 | 86.00 | 0.00 | 0.60 | 0.07 | 1 | 2 | 41.50% | -0.11 | 0.03 | -0.06 | 0.03 | -0.00 |
| KMB20260612P00087000 | 87.00 | 0.00 | 0.20 | 0.00 | 0 | 4 | 27.74% | -0.06 | 0.03 | -0.03 | 0.02 | -0.00 |
| KMB20260612P00088000 | 88.00 | 0.00 | 0.40 | 0.00 | 0 | 15 | 28.31% | -0.11 | 0.05 | -0.04 | 0.03 | -0.00 |
| KMB20260612P00089000 | 89.00 | 0.05 | 0.40 | 0.35 | 28 | 24 | 27.79% | -0.16 | 0.06 | -0.06 | 0.03 | -0.00 |
| KMB20260612P00090000 | 90.00 | 0.35 | 0.70 | 0.62 | 337 | 206 | 26.43% | -0.22 | 0.08 | -0.07 | 0.04 | -0.00 |
| KMB20260612P00091000 | 91.00 | 0.45 | 1.00 | 0.85 | 73 | 140 | 26.30% | -0.32 | 0.10 | -0.08 | 0.05 | -0.01 |
| KMB20260612P00092000 | 92.00 | 0.70 | 1.40 | 1.08 | 88 | 211 | 24.79% | -0.42 | 0.11 | -0.09 | 0.05 | -0.01 |
| KMB20260612P00093000 | 93.00 | 1.10 | 1.95 | 1.50 | 289 | 214 | 25.45% | -0.53 | 0.11 | -0.09 | 0.05 | -0.01 |
| KMB20260612P00094000 | 94.00 | 1.65 | 2.45 | 2.52 | 259 | 274 | 24.94% | -0.64 | 0.11 | -0.08 | 0.05 | -0.01 |
| KMB20260612P00095000 | 95.00 | 2.35 | 3.40 | 3.20 | 502 | 120 | 28.58% | -0.71 | 0.09 | -0.08 | 0.05 | -0.01 |
| KMB20260612P00096000 | 96.00 | 2.90 | 4.50 | 3.10 | 3 | 218 | 26.17% | -0.81 | 0.07 | -0.06 | 0.04 | -0.01 |
| KMB20260612P00097000 | 97.00 | 3.80 | 5.60 | 5.00 | 152 | 87 | 32.26% | -0.82 | 0.06 | -0.07 | 0.04 | -0.01 |
| KMB20260612P00098000 | 98.00 | 4.10 | 6.40 | 0.00 | 0 | 40 | 48.67% | -0.77 | 0.05 | -0.13 | 0.04 | -0.01 |
| KMB20260612P00099000 | 99.00 | 5.50 | 7.10 | 6.54 | 1 | 18 | 31.53% | -0.92 | 0.04 | -0.04 | 0.02 | -0.01 |
| KMB20260612P00100000 | 100.00 | 5.80 | 8.50 | 0.00 | 0 | 30 | 58.27% | -0.80 | 0.04 | -0.14 | 0.04 | -0.01 |
| KMB20260612P00101000 | 101.00 | 7.10 | 9.30 | 8.22 | 1 | 0 | 68.01% | -0.79 | 0.03 | -0.17 | 0.04 | -0.01 |
| KMB20260612P00102000 | 102.00 | 7.90 | 10.30 | 0.00 | 0 | 2 | 64.37% | -0.83 | 0.03 | -0.14 | 0.03 | -0.01 |
| KMB20260612P00103000 | 103.00 | 8.10 | 11.90 | 0.00 | 0 | 1 | 91.88% | -0.76 | 0.02 | -0.25 | 0.04 | -0.01 |
| KMB20260612P00104000 | 104.00 | 9.90 | 12.20 | 0.00 | 0 | 1 | 69.44% | -0.86 | 0.02 | -0.13 | 0.03 | -0.02 |
| KMB20260612P00105000 | 105.00 | 11.10 | 13.20 | 0.00 | 0 | 11 | 79.63% | -0.84 | 0.02 | -0.16 | 0.03 | -0.02 |
| KMB20260612P00106000 | 106.00 | 12.10 | 14.20 | 0.00 | 0 | 0 | 83.57% | -0.85 | 0.02 | -0.17 | 0.03 | -0.02 |
| KMB20260612P00107000 | 107.00 | 12.00 | 15.90 | 0.00 | 0 | 0 | 99.14% | -0.82 | 0.02 | -0.22 | 0.04 | -0.02 |
| KMB20260612P00108000 | 108.00 | 13.20 | 16.90 | 0.00 | 0 | 0 | 60.61% | -0.95 | 0.01 | -0.05 | 0.01 | -0.01 |
| KMB20260612P00109000 | 109.00 | 14.00 | 17.90 | 0.00 | 0 | 1 | 117.91% | -0.80 | 0.02 | -0.28 | 0.04 | -0.02 |
| KMB20260612P00110000 | 110.00 | 15.00 | 18.90 | 0.00 | 0 | 0 | 104.89% | -0.85 | 0.02 | -0.21 | 0.03 | -0.02 |
| KMB20260612P00111000 | 111.00 | 16.50 | 19.90 | 0.00 | 0 | 1 | 69.18% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
| KMB20260612P00112000 | 112.00 | 17.50 | 20.60 | 0.00 | 0 | 0 | 126.92% | -0.82 | 0.02 | -0.28 | 0.04 | -0.02 |
| KMB20260612P00113000 | 113.00 | 18.00 | 21.90 | 0.00 | 0 | 0 | 69.91% | -0.97 | 0.01 | -0.04 | 0.01 | -0.01 |
| KMB20260612P00114000 | 114.00 | 19.20 | 22.90 | 0.00 | 0 | 0 | 131.44% | -0.83 | 0.01 | -0.28 | 0.03 | -0.02 |
| KMB20260612P00115000 | 115.00 | 20.00 | 23.90 | 0.00 | 0 | 0 | 68.07% | -0.98 | 0.00 | -0.02 | 0.01 | -0.01 |
| KMB20260612P00120000 | 120.00 | 25.50 | 28.60 | 0.00 | 0 | 0 | 79.49% | -0.98 | 0.00 | -0.02 | 0.01 | -0.01 |
| KMB20260612P00125000 | 125.00 | 30.20 | 33.90 | 0.00 | 0 | 0 | 164.31% | -0.86 | 0.01 | -0.30 | 0.03 | -0.02 |
| KMB20260612P00130000 | 130.00 | 35.30 | 38.90 | 0.00 | 0 | 0 | 182.29% | -0.87 | 0.01 | -0.32 | 0.03 | -0.02 |
| KMB20260612P00135000 | 135.00 | 40.00 | 43.90 | 0.00 | 0 | 0 | 202.92% | -0.86 | 0.01 | -0.37 | 0.03 | -0.02 |
| KMB20260612P00140000 | 140.00 | 45.30 | 48.90 | 0.00 | 0 | 0 | 136.49% | -0.97 | 0.00 | -0.06 | 0.01 | -0.01 |
| KMB20260612P00145000 | 145.00 | 50.00 | 53.90 | 0.00 | 0 | 0 | 217.46% | -0.89 | 0.01 | -0.33 | 0.03 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KMB20260612C00055000 | 55.00 | 37.90 | 39.80 | 38.85 | 6 | 0 | 277.14% | 0.95 | 0.01 | -0.47 | 0.01 | 0.00 |
| KMB20260612C00060000 | 60.00 | 33.30 | 34.70 | 33.65 | 6 | 0 | 247.03% | 0.94 | 0.01 | -0.43 | 0.01 | 0.00 |
| KMB20260612C00065000 | 65.00 | 27.90 | 29.80 | 0.00 | 0 | 0 | 225.77% | 0.90 | 0.01 | -0.41 | 0.02 | 0.01 |
| KMB20260612C00070000 | 70.00 | 22.30 | 25.90 | 0.00 | 0 | 0 | 194.46% | 0.88 | 0.01 | -0.39 | 0.03 | 0.01 |
| KMB20260612C00075000 | 75.00 | 17.70 | 20.70 | 0.00 | 0 | 0 | 184.33% | 0.82 | 0.01 | -0.42 | 0.04 | 0.01 |
| KMB20260612C00080000 | 80.00 | 12.30 | 16.10 | 0.00 | 0 | 0 | 148.42% | 0.78 | 0.02 | -0.38 | 0.04 | 0.01 |
| KMB20260612C00084000 | 84.00 | 8.30 | 11.90 | 0.00 | 0 | 0 | 119.79% | 0.74 | 0.02 | -0.34 | 0.04 | 0.01 |
| KMB20260612C00085000 | 85.00 | 7.60 | 10.40 | 0.00 | 0 | 0 | 75.83% | 0.88 | 0.05 | -0.36 | 0.02 | 0.01 |
| KMB20260612C00086000 | 86.00 | 6.90 | 9.20 | 0.00 | 0 | 0 | 69.77% | 0.87 | 0.06 | -0.35 | 0.03 | 0.01 |
| KMB20260612C00087000 | 87.00 | 5.80 | 8.40 | 0.00 | 0 | 0 | 63.63% | 0.86 | 0.07 | -0.33 | 0.03 | 0.01 |
| KMB20260612C00088000 | 88.00 | 4.90 | 7.40 | 0.00 | 0 | 0 | 57.38% | 0.85 | 0.08 | -0.32 | 0.03 | 0.01 |
| KMB20260612C00089000 | 89.00 | 3.90 | 6.50 | 0.00 | 0 | 0 | 50.98% | 0.83 | 0.10 | -0.30 | 0.03 | 0.01 |
| KMB20260612C00090000 | 90.00 | 3.00 | 4.80 | 3.40 | 22 | 3 | 47.67% | 0.76 | 0.12 | -0.23 | 0.03 | 0.01 |
| KMB20260612C00091000 | 91.00 | 2.10 | 3.70 | 2.39 | 7 | 2 | 40.57% | 0.73 | 0.15 | -0.20 | 0.04 | 0.01 |
| KMB20260612C00092000 | 92.00 | 1.15 | 2.80 | 2.03 | 8 | 4 | 31.43% | 0.71 | 0.22 | -0.19 | 0.03 | 0.01 |
| KMB20260612C00093000 | 93.00 | 1.20 | 1.90 | 1.31 | 4 | 3 | 27.06% | 0.55 | 0.23 | -0.12 | 0.05 | 0.01 |
| KMB20260612C00094000 | 94.00 | 0.70 | 1.50 | 0.83 | 87 | 13 | 26.70% | 0.37 | 0.12 | -0.09 | 0.05 | 0.01 |
| KMB20260612C00095000 | 95.00 | 0.50 | 1.05 | 0.70 | 122 | 32 | 26.79% | 0.27 | 0.09 | -0.08 | 0.05 | 0.01 |
| KMB20260612C00096000 | 96.00 | 0.35 | 0.60 | 0.55 | 74 | 50 | 27.92% | 0.20 | 0.07 | -0.07 | 0.04 | 0.00 |
| KMB20260612C00097000 | 97.00 | 0.30 | 0.40 | 0.35 | 1,037 | 54 | 29.01% | 0.15 | 0.06 | -0.06 | 0.03 | 0.00 |
| KMB20260612C00098000 | 98.00 | 0.15 | 0.40 | 0.20 | 26 | 139 | 29.62% | 0.11 | 0.04 | -0.04 | 0.03 | 0.00 |
| KMB20260612C00099000 | 99.00 | 0.00 | 0.40 | 0.05 | 4 | 99 | 29.85% | 0.07 | 0.03 | -0.03 | 0.02 | 0.00 |
| KMB20260612C00100000 | 100.00 | 0.00 | 0.25 | 0.10 | 16 | 107 | 29.99% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| KMB20260612C00101000 | 101.00 | 0.05 | 0.20 | 0.05 | 10 | 64 | 34.98% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| KMB20260612C00102000 | 102.00 | 0.00 | 0.25 | 0.00 | 0 | 28 | 39.85% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| KMB20260612C00103000 | 103.00 | 0.00 | 0.30 | 0.00 | 0 | 89 | 44.64% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| KMB20260612C00104000 | 104.00 | 0.00 | 0.15 | 0.00 | 0 | 55 | 41.97% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| KMB20260612C00105000 | 105.00 | 0.00 | 0.10 | 0.07 | 20 | 140 | 41.95% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| KMB20260612C00106000 | 106.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 66.01% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| KMB20260612C00107000 | 107.00 | 0.00 | 0.95 | 0.00 | 0 | 19 | 64.51% | 0.07 | 0.02 | -0.07 | 0.02 | 0.00 |
| KMB20260612C00108000 | 108.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 59.77% | 0.05 | 0.01 | -0.05 | 0.01 | 0.00 |
| KMB20260612C00109000 | 109.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 80.40% | 0.10 | 0.02 | -0.11 | 0.02 | 0.00 |
| KMB20260612C00110000 | 110.00 | 0.00 | 0.05 | 0.00 | 0 | 14 | 49.83% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| KMB20260612C00111000 | 111.00 | 0.00 | 1.15 | 0.00 | 0 | 20 | 83.40% | 0.08 | 0.01 | -0.10 | 0.02 | 0.00 |
| KMB20260612C00112000 | 112.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 103.05% | 0.12 | 0.01 | -0.18 | 0.03 | 0.00 |
| KMB20260612C00113000 | 113.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.82% | 0.14 | 0.01 | -0.22 | 0.03 | 0.00 |
| KMB20260612C00114000 | 114.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 97.36% | 0.09 | 0.01 | -0.13 | 0.02 | 0.00 |
| KMB20260612C00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 99.19% | 0.08 | 0.01 | -0.12 | 0.02 | 0.00 |
| KMB20260612C00120000 | 120.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 119.66% | 0.09 | 0.01 | -0.15 | 0.02 | 0.00 |
| KMB20260612C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 153.62% | 0.12 | 0.01 | -0.25 | 0.03 | 0.00 |
| KMB20260612C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 167.53% | 0.11 | 0.01 | -0.26 | 0.03 | 0.00 |
| KMB20260612C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 180.60% | 0.10 | 0.01 | -0.27 | 0.02 | 0.00 |
| KMB20260612C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 192.93% | 0.10 | 0.01 | -0.27 | 0.02 | 0.00 |
| KMB20260612C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 204.61% | 0.09 | 0.01 | -0.28 | 0.02 | 0.00 |
