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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KOD20260618C00004000 | 4.00 | 29.10 | 32.00 | 0.00 | 0 | 0 | 843.68% | 0.99 | 0.00 | -0.08 | 0.00 | 0.00 |
| KOD20260618C00005000 | 5.00 | 28.10 | 31.00 | 0.00 | 0 | 0 | 744.79% | 0.98 | 0.00 | -0.08 | 0.00 | 0.00 |
| KOD20260618C00006000 | 6.00 | 27.10 | 30.00 | 0.00 | 0 | 0 | 668.80% | 0.98 | 0.00 | -0.09 | 0.00 | 0.00 |
| KOD20260618C00007000 | 7.00 | 26.10 | 28.60 | 0.00 | 0 | 0 | 556.41% | 0.98 | 0.00 | -0.07 | 0.00 | 0.00 |
| KOD20260618C00008000 | 8.00 | 25.10 | 27.70 | 0.00 | 0 | 3 | 521.67% | 0.98 | 0.00 | -0.07 | 0.00 | 0.00 |
| KOD20260618C00009000 | 9.00 | 24.10 | 26.70 | 0.00 | 0 | 1 | 480.13% | 0.98 | 0.00 | -0.07 | 0.00 | 0.00 |
| KOD20260618C00010000 | 10.00 | 22.70 | 25.70 | 0.00 | 0 | 5 | 453.64% | 0.97 | 0.00 | -0.08 | 0.01 | 0.00 |
| KOD20260618C00011000 | 11.00 | 22.30 | 24.70 | 0.00 | 0 | 0 | 420.40% | 0.97 | 0.00 | -0.08 | 0.01 | 0.00 |
| KOD20260618C00012000 | 12.00 | 21.30 | 23.70 | 0.00 | 0 | 0 | 390.40% | 0.96 | 0.00 | -0.08 | 0.01 | 0.00 |
| KOD20260618C00013000 | 13.00 | 20.30 | 22.60 | 0.00 | 0 | 0 | 354.89% | 0.96 | 0.00 | -0.07 | 0.01 | 0.00 |
| KOD20260618C00014000 | 14.00 | 19.30 | 21.60 | 0.00 | 0 | 1 | 330.26% | 0.96 | 0.00 | -0.07 | 0.01 | 0.00 |
| KOD20260618C00015000 | 15.00 | 18.30 | 20.70 | 0.00 | 0 | 5 | 314.71% | 0.95 | 0.01 | -0.08 | 0.01 | 0.01 |
| KOD20260618C00016000 | 16.00 | 17.10 | 19.60 | 0.00 | 0 | 1 | 279.07% | 0.95 | 0.01 | -0.07 | 0.01 | 0.01 |
| KOD20260618C00017000 | 17.00 | 16.30 | 18.70 | 0.00 | 0 | 0 | 272.75% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| KOD20260618C00018000 | 18.00 | 15.30 | 17.70 | 0.00 | 0 | 2 | 253.63% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| KOD20260618C00019000 | 19.00 | 14.30 | 16.70 | 0.00 | 0 | 2 | 235.54% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| KOD20260618C00020000 | 20.00 | 13.30 | 15.70 | 0.00 | 0 | 5 | 218.35% | 0.93 | 0.01 | -0.07 | 0.01 | 0.01 |
| KOD20260618C00021000 | 21.00 | 12.30 | 14.70 | 0.00 | 0 | 0 | 201.95% | 0.92 | 0.01 | -0.07 | 0.01 | 0.01 |
| KOD20260618C00022000 | 22.00 | 11.30 | 13.60 | 0.00 | 0 | 0 | 181.37% | 0.92 | 0.01 | -0.06 | 0.01 | 0.01 |
| KOD20260618C00023000 | 23.00 | 10.30 | 12.70 | 0.00 | 0 | 0 | 171.14% | 0.91 | 0.01 | -0.07 | 0.01 | 0.01 |
| KOD20260618C00024000 | 24.00 | 9.20 | 11.80 | 0.00 | 0 | 2 | 160.76% | 0.90 | 0.02 | -0.07 | 0.01 | 0.01 |
| KOD20260618C00025000 | 25.00 | 8.40 | 10.70 | 0.00 | 0 | 34 | 146.39% | 0.89 | 0.02 | -0.07 | 0.01 | 0.01 |
| KOD20260618C00026000 | 26.00 | 7.30 | 9.90 | 0.00 | 0 | 9 | 139.52% | 0.87 | 0.02 | -0.07 | 0.01 | 0.01 |
| KOD20260618C00027000 | 27.00 | 6.40 | 9.00 | 0.00 | 0 | 191 | 131.80% | 0.85 | 0.03 | -0.07 | 0.02 | 0.01 |
| KOD20260618C00028000 | 28.00 | 5.50 | 7.60 | 0.00 | 0 | 3 | 108.50% | 0.84 | 0.03 | -0.06 | 0.02 | 0.01 |
| KOD20260618C00029000 | 29.00 | 4.80 | 7.20 | 0.00 | 0 | 1 | 116.73% | 0.79 | 0.04 | -0.08 | 0.02 | 0.01 |
| KOD20260618C00030000 | 30.00 | 4.00 | 6.40 | 0.00 | 0 | 42 | 113.70% | 0.75 | 0.04 | -0.09 | 0.02 | 0.01 |
| KOD20260618C00031000 | 31.00 | 3.40 | 5.70 | 0.00 | 0 | 0 | 108.85% | 0.70 | 0.05 | -0.09 | 0.02 | 0.01 |
| KOD20260618C00032000 | 32.00 | 2.20 | 4.90 | 0.00 | 0 | 2 | 98.27% | 0.65 | 0.06 | -0.09 | 0.02 | 0.01 |
| KOD20260618C00033000 | 33.00 | 2.55 | 3.40 | 0.00 | 0 | 19 | 87.38% | 0.60 | 0.07 | -0.08 | 0.03 | 0.01 |
| KOD20260618C00034000 | 34.00 | 1.70 | 2.85 | 2.10 | 2 | 5 | 88.85% | 0.53 | 0.07 | -0.08 | 0.03 | 0.01 |
| KOD20260618C00035000 | 35.00 | 1.10 | 2.40 | 0.00 | 0 | 34 | 80.15% | 0.45 | 0.08 | -0.08 | 0.03 | 0.01 |
| KOD20260618C00036000 | 36.00 | 0.70 | 2.05 | 0.00 | 0 | 111 | 80.18% | 0.38 | 0.07 | -0.07 | 0.03 | 0.00 |
| KOD20260618C00037000 | 37.00 | 0.40 | 1.75 | 0.00 | 0 | 298 | 79.68% | 0.31 | 0.07 | -0.07 | 0.02 | 0.00 |
| KOD20260618C00038000 | 38.00 | 0.15 | 1.50 | 0.00 | 0 | 116 | 78.80% | 0.25 | 0.06 | -0.06 | 0.02 | 0.00 |
| KOD20260618C00039000 | 39.00 | 0.05 | 1.30 | 0.00 | 0 | 0 | 80.48% | 0.21 | 0.05 | -0.05 | 0.02 | 0.00 |
| KOD20260618C00040000 | 40.00 | 0.45 | 1.00 | 0.00 | 0 | 813 | 96.88% | 0.22 | 0.05 | -0.07 | 0.02 | 0.00 |
| KOD20260618C00041000 | 41.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 101.06% | 0.20 | 0.04 | -0.07 | 0.02 | 0.00 |
| KOD20260618C00042000 | 42.00 | 0.00 | 2.05 | 0.00 | 0 | 26 | 128.51% | 0.24 | 0.04 | -0.09 | 0.02 | 0.00 |
| KOD20260618C00043000 | 43.00 | 0.00 | 1.95 | 0.00 | 0 | 65 | 133.81% | 0.22 | 0.03 | -0.09 | 0.02 | 0.00 |
| KOD20260618C00044000 | 44.00 | 0.00 | 1.90 | 0.00 | 0 | 10 | 139.93% | 0.21 | 0.03 | -0.09 | 0.02 | 0.00 |
| KOD20260618C00045000 | 45.00 | 0.00 | 1.85 | 0.00 | 0 | 69 | 145.68% | 0.20 | 0.03 | -0.10 | 0.02 | 0.00 |
| KOD20260618C00046000 | 46.00 | 0.00 | 1.80 | 0.00 | 0 | 245 | 151.07% | 0.19 | 0.03 | -0.10 | 0.02 | 0.00 |
| KOD20260618C00047000 | 47.00 | 0.00 | 0.80 | 0.00 | 0 | 6 | 124.64% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| KOD20260618C00048000 | 48.00 | 0.00 | 1.75 | 0.00 | 0 | 511 | 162.39% | 0.18 | 0.02 | -0.10 | 0.02 | 0.00 |
| KOD20260618C00049000 | 49.00 | 0.00 | 1.75 | 0.00 | 0 | 3 | 168.41% | 0.17 | 0.02 | -0.10 | 0.02 | 0.00 |
| KOD20260618C00050000 | 50.00 | 0.00 | 1.75 | 0.00 | 0 | 21 | 174.24% | 0.17 | 0.02 | -0.10 | 0.02 | 0.00 |
| KOD20260618C00055000 | 55.00 | 0.00 | 1.70 | 0.00 | 0 | 230 | 199.20% | 0.15 | 0.02 | -0.11 | 0.02 | 0.00 |
| KOD20260618C00060000 | 60.00 | 0.00 | 1.65 | 0.00 | 0 | 55 | 220.53% | 0.14 | 0.02 | -0.11 | 0.01 | 0.00 |
| KOD20260618C00065000 | 65.00 | 0.00 | 0.20 | 0.00 | 0 | 18 | 160.56% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KOD20260618P00004000 | 4.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 591.11% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| KOD20260618P00005000 | 5.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 781.14% | -0.02 | 0.00 | -0.10 | 0.00 | -0.00 |
| KOD20260618P00006000 | 6.00 | 0.00 | 1.65 | 0.00 | 0 | 5 | 701.04% | -0.03 | 0.00 | -0.10 | 0.00 | -0.00 |
| KOD20260618P00007000 | 7.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 636.52% | -0.03 | 0.00 | -0.10 | 0.00 | -0.00 |
| KOD20260618P00008000 | 8.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 582.62% | -0.03 | 0.00 | -0.10 | 0.00 | -0.00 |
| KOD20260618P00009000 | 9.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 536.40% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| KOD20260618P00010000 | 10.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 495.95% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| KOD20260618P00011000 | 11.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 460.01% | -0.05 | 0.00 | -0.10 | 0.01 | -0.00 |
| KOD20260618P00012000 | 12.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 427.65% | -0.05 | 0.00 | -0.10 | 0.01 | -0.00 |
| KOD20260618P00013000 | 13.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 398.21% | -0.05 | 0.00 | -0.10 | 0.01 | -0.00 |
| KOD20260618P00014000 | 14.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 374.45% | -0.06 | 0.00 | -0.10 | 0.01 | -0.00 |
| KOD20260618P00015000 | 15.00 | 0.00 | 1.65 | 0.00 | 0 | 1 | 346.21% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| KOD20260618P00016000 | 16.00 | 0.00 | 0.40 | 0.00 | 0 | 3 | 228.84% | -0.03 | 0.00 | -0.03 | 0.00 | -0.00 |
| KOD20260618P00017000 | 17.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 301.18% | -0.07 | 0.01 | -0.10 | 0.01 | -0.00 |
| KOD20260618P00018000 | 18.00 | 0.00 | 1.65 | 0.00 | 0 | 2 | 280.68% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| KOD20260618P00019000 | 19.00 | 0.00 | 1.65 | 0.00 | 0 | 1 | 261.28% | -0.08 | 0.01 | -0.09 | 0.01 | -0.00 |
| KOD20260618P00020000 | 20.00 | 0.00 | 1.70 | 0.00 | 0 | 19 | 245.17% | -0.09 | 0.01 | -0.09 | 0.01 | -0.00 |
| KOD20260618P00021000 | 21.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 227.47% | -0.10 | 0.01 | -0.09 | 0.01 | -0.00 |
| KOD20260618P00022000 | 22.00 | 0.00 | 1.70 | 0.00 | 0 | 10 | 210.50% | -0.11 | 0.01 | -0.09 | 0.01 | -0.00 |
| KOD20260618P00023000 | 23.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 196.12% | -0.12 | 0.02 | -0.09 | 0.01 | -0.00 |
| KOD20260618P00024000 | 24.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 180.27% | -0.13 | 0.02 | -0.09 | 0.01 | -0.00 |
| KOD20260618P00025000 | 25.00 | 0.00 | 1.80 | 0.00 | 0 | 22 | 166.61% | -0.14 | 0.02 | -0.09 | 0.01 | -0.00 |
| KOD20260618P00026000 | 26.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 154.75% | -0.16 | 0.02 | -0.09 | 0.02 | -0.00 |
| KOD20260618P00027000 | 27.00 | 0.00 | 1.10 | 0.00 | 0 | 5 | 114.03% | -0.13 | 0.03 | -0.06 | 0.01 | -0.00 |
| KOD20260618P00028000 | 28.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 130.72% | -0.20 | 0.03 | -0.09 | 0.02 | -0.00 |
| KOD20260618P00029000 | 29.00 | 0.05 | 1.05 | 0.00 | 0 | 6 | 88.14% | -0.17 | 0.04 | -0.05 | 0.02 | -0.00 |
| KOD20260618P00030000 | 30.00 | 0.15 | 1.25 | 0.00 | 0 | 41 | 83.42% | -0.21 | 0.05 | -0.06 | 0.02 | -0.00 |
| KOD20260618P00031000 | 31.00 | 0.05 | 1.60 | 0.00 | 0 | 3 | 75.69% | -0.26 | 0.06 | -0.06 | 0.02 | -0.00 |
| KOD20260618P00032000 | 32.00 | 0.40 | 1.95 | 0.00 | 0 | 36 | 78.04% | -0.33 | 0.07 | -0.07 | 0.02 | -0.00 |
| KOD20260618P00033000 | 33.00 | 1.45 | 2.25 | 0.00 | 0 | 13 | 87.63% | -0.41 | 0.07 | -0.08 | 0.03 | -0.01 |
| KOD20260618P00034000 | 34.00 | 1.80 | 2.70 | 0.00 | 0 | 11 | 86.15% | -0.48 | 0.07 | -0.08 | 0.03 | -0.01 |
| KOD20260618P00035000 | 35.00 | 1.75 | 3.20 | 0.00 | 0 | 40 | 69.46% | -0.58 | 0.09 | -0.07 | 0.03 | -0.01 |
| KOD20260618P00036000 | 36.00 | 2.35 | 4.10 | 0.00 | 0 | 7 | 72.76% | -0.65 | 0.08 | -0.07 | 0.02 | -0.01 |
| KOD20260618P00037000 | 37.00 | 3.20 | 5.00 | 0.00 | 0 | 3 | 72.30% | -0.73 | 0.07 | -0.06 | 0.02 | -0.01 |
| KOD20260618P00038000 | 38.00 | 3.20 | 6.00 | 0.00 | 0 | 16 | 60.85% | -0.84 | 0.07 | -0.04 | 0.02 | -0.01 |
| KOD20260618P00039000 | 39.00 | 5.00 | 7.00 | 0.00 | 0 | 1 | 96.78% | -0.75 | 0.05 | -0.08 | 0.02 | -0.01 |
| KOD20260618P00040000 | 40.00 | 5.60 | 7.60 | 0.00 | 0 | 48 | 92.59% | -0.81 | 0.05 | -0.06 | 0.02 | -0.01 |
| KOD20260618P00041000 | 41.00 | 5.90 | 8.20 | 0.00 | 0 | 3 | 124.26% | -0.76 | 0.04 | -0.10 | 0.02 | -0.01 |
| KOD20260618P00042000 | 42.00 | 7.10 | 9.10 | 0.00 | 0 | 8 | 127.56% | -0.78 | 0.04 | -0.09 | 0.02 | -0.01 |
| KOD20260618P00043000 | 43.00 | 8.10 | 9.90 | 0.00 | 0 | 56 | 130.03% | -0.80 | 0.03 | -0.09 | 0.02 | -0.01 |
| KOD20260618P00044000 | 44.00 | 9.00 | 11.00 | 0.00 | 0 | 5 | 137.37% | -0.81 | 0.03 | -0.09 | 0.02 | -0.01 |
| KOD20260618P00045000 | 45.00 | 9.80 | 11.80 | 0.00 | 0 | 4 | 144.40% | -0.82 | 0.03 | -0.09 | 0.02 | -0.01 |
| KOD20260618P00046000 | 46.00 | 10.90 | 12.80 | 0.00 | 0 | 0 | 145.20% | -0.83 | 0.03 | -0.09 | 0.02 | -0.01 |
| KOD20260618P00047000 | 47.00 | 11.50 | 13.90 | 0.00 | 0 | 0 | 151.59% | -0.84 | 0.03 | -0.09 | 0.02 | -0.01 |
| KOD20260618P00048000 | 48.00 | 13.00 | 14.90 | 0.00 | 0 | 0 | 157.75% | -0.84 | 0.02 | -0.09 | 0.02 | -0.01 |
| KOD20260618P00049000 | 49.00 | 13.70 | 15.90 | 0.00 | 0 | 0 | 163.70% | -0.85 | 0.02 | -0.09 | 0.02 | -0.01 |
| KOD20260618P00050000 | 50.00 | 14.40 | 16.90 | 0.00 | 0 | 4 | 169.47% | -0.85 | 0.02 | -0.10 | 0.02 | -0.01 |
| KOD20260618P00055000 | 55.00 | 19.40 | 21.90 | 0.00 | 0 | 0 | 195.80% | -0.87 | 0.02 | -0.10 | 0.01 | -0.01 |
| KOD20260618P00060000 | 60.00 | 24.40 | 27.20 | 0.00 | 0 | 0 | 232.85% | -0.85 | 0.02 | -0.13 | 0.02 | -0.01 |
| KOD20260618P00065000 | 65.00 | 29.40 | 31.90 | 0.00 | 0 | 0 | 239.28% | -0.88 | 0.01 | -0.11 | 0.01 | -0.01 |
