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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LAMR20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 203.12% | -0.04 | 0.00 | -0.17 | 0.02 | -0.00 |
| LAMR20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 186.14% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| LAMR20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 170.06% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| LAMR20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.78% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| LAMR20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 140.17% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| LAMR20260618P00105000 | 105.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 105.72% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| LAMR20260618P00110000 | 110.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 93.87% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| LAMR20260618P00115000 | 115.00 | 0.00 | 1.15 | 0.00 | 0 | 8 | 82.39% | -0.05 | 0.00 | -0.08 | 0.03 | -0.00 |
| LAMR20260618P00120000 | 120.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 87.80% | -0.09 | 0.01 | -0.15 | 0.05 | -0.01 |
| LAMR20260618P00125000 | 125.00 | 0.00 | 2.30 | 0.00 | 0 | 7 | 75.64% | -0.10 | 0.01 | -0.14 | 0.05 | -0.01 |
| LAMR20260618P00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 25 | 49.50% | -0.07 | 0.01 | -0.07 | 0.04 | -0.00 |
| LAMR20260618P00135000 | 135.00 | 0.40 | 2.60 | 0.00 | 0 | 113 | 55.48% | -0.17 | 0.02 | -0.14 | 0.07 | -0.01 |
| LAMR20260618P00140000 | 140.00 | 0.15 | 2.90 | 0.00 | 0 | 134 | 40.99% | -0.21 | 0.02 | -0.12 | 0.08 | -0.01 |
| LAMR20260618P00145000 | 145.00 | 0.20 | 3.60 | 0.00 | 0 | 120 | 30.78% | -0.31 | 0.04 | -0.12 | 0.10 | -0.02 |
| LAMR20260618P00150000 | 150.00 | 3.00 | 4.60 | 3.44 | 50 | 125 | 28.56% | -0.53 | 0.05 | -0.12 | 0.12 | -0.03 |
| LAMR20260618P00155000 | 155.00 | 5.00 | 8.10 | 0.00 | 0 | 11 | 22.43% | -0.81 | 0.04 | -0.06 | 0.08 | -0.04 |
| LAMR20260618P00160000 | 160.00 | 9.50 | 12.50 | 0.00 | 0 | 2 | 25.69% | -0.92 | 0.02 | -0.04 | 0.05 | -0.05 |
| LAMR20260618P00165000 | 165.00 | 14.30 | 17.40 | 0.00 | 0 | 1 | 51.51% | -0.83 | 0.02 | -0.13 | 0.07 | -0.05 |
| LAMR20260618P00170000 | 170.00 | 19.30 | 22.40 | 0.00 | 0 | 0 | 61.04% | -0.85 | 0.01 | -0.14 | 0.07 | -0.05 |
| LAMR20260618P00175000 | 175.00 | 24.50 | 27.20 | 0.00 | 0 | 0 | 69.89% | -0.87 | 0.01 | -0.15 | 0.06 | -0.05 |
| LAMR20260618P00180000 | 180.00 | 29.40 | 32.60 | 0.00 | 0 | 0 | 49.16% | -0.98 | 0.00 | -0.03 | 0.02 | -0.06 |
| LAMR20260618P00185000 | 185.00 | 34.60 | 37.40 | 0.00 | 0 | 0 | 52.02% | -0.98 | 0.00 | -0.02 | 0.01 | -0.06 |
| LAMR20260618P00190000 | 190.00 | 39.20 | 42.00 | 0.00 | 0 | 0 | 61.34% | -0.98 | 0.00 | -0.03 | 0.02 | -0.06 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LAMR20260618C00080000 | 80.00 | 68.90 | 72.20 | 0.00 | 0 | 0 | 104.23% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| LAMR20260618C00085000 | 85.00 | 63.90 | 67.10 | 0.00 | 0 | 0 | 211.70% | 0.95 | 0.00 | -0.23 | 0.03 | 0.02 |
| LAMR20260618C00090000 | 90.00 | 59.00 | 62.20 | 0.00 | 0 | 0 | 110.76% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| LAMR20260618C00095000 | 95.00 | 53.80 | 57.20 | 0.00 | 0 | 0 | 176.70% | 0.94 | 0.00 | -0.22 | 0.03 | 0.03 |
| LAMR20260618C00100000 | 100.00 | 48.90 | 52.20 | 0.00 | 0 | 0 | 160.50% | 0.94 | 0.00 | -0.21 | 0.04 | 0.03 |
| LAMR20260618C00105000 | 105.00 | 43.80 | 47.20 | 0.00 | 0 | 0 | 145.01% | 0.93 | 0.00 | -0.21 | 0.04 | 0.03 |
| LAMR20260618C00110000 | 110.00 | 39.00 | 42.10 | 0.00 | 0 | 0 | 127.68% | 0.93 | 0.00 | -0.19 | 0.04 | 0.03 |
| LAMR20260618C00115000 | 115.00 | 34.00 | 37.30 | 0.00 | 0 | 0 | 113.48% | 0.92 | 0.00 | -0.18 | 0.04 | 0.03 |
| LAMR20260618C00120000 | 120.00 | 29.00 | 32.20 | 0.00 | 0 | 0 | 103.62% | 0.90 | 0.01 | -0.20 | 0.05 | 0.03 |
| LAMR20260618C00125000 | 125.00 | 24.10 | 27.40 | 0.00 | 0 | 2 | 45.51% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| LAMR20260618C00130000 | 130.00 | 19.30 | 22.30 | 0.00 | 0 | 1 | 46.32% | 0.97 | 0.01 | -0.04 | 0.02 | 0.04 |
| LAMR20260618C00135000 | 135.00 | 14.40 | 17.40 | 0.00 | 0 | 2 | 39.66% | 0.94 | 0.01 | -0.05 | 0.03 | 0.04 |
| LAMR20260618C00140000 | 140.00 | 10.30 | 12.00 | 11.00 | 1 | 24 | 31.34% | 0.91 | 0.02 | -0.06 | 0.05 | 0.04 |
| LAMR20260618C00145000 | 145.00 | 5.70 | 8.10 | 0.00 | 0 | 133 | 30.40% | 0.76 | 0.04 | -0.11 | 0.09 | 0.03 |
| LAMR20260618C00150000 | 150.00 | 2.10 | 4.40 | 3.10 | 3 | 228 | 26.08% | 0.54 | 0.06 | -0.12 | 0.11 | 0.03 |
| LAMR20260618C00155000 | 155.00 | 0.35 | 2.55 | 1.50 | 1 | 566 | 28.49% | 0.30 | 0.04 | -0.11 | 0.10 | 0.01 |
| LAMR20260618C00160000 | 160.00 | 0.00 | 1.95 | 0.85 | 1 | 73 | 34.13% | 0.18 | 0.03 | -0.10 | 0.08 | 0.01 |
| LAMR20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 47.14% | 0.16 | 0.02 | -0.12 | 0.07 | 0.01 |
| LAMR20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 56.52% | 0.14 | 0.01 | -0.13 | 0.06 | 0.01 |
| LAMR20260618C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 65.20% | 0.12 | 0.01 | -0.14 | 0.06 | 0.01 |
| LAMR20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 73.28% | 0.11 | 0.01 | -0.15 | 0.06 | 0.01 |
| LAMR20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 80.91% | 0.11 | 0.01 | -0.15 | 0.05 | 0.01 |
| LAMR20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.12% | 0.10 | 0.01 | -0.16 | 0.05 | 0.00 |
