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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LEU20260618C00090000 | 90.00 | 93.10 | 99.10 | 0.00 | 0 | 0 | 270.56% | 0.95 | 0.00 | -0.35 | 0.04 | 0.03 |
| LEU20260618C00095000 | 95.00 | 87.90 | 94.10 | 0.00 | 0 | 6 | 253.27% | 0.95 | 0.00 | -0.35 | 0.04 | 0.03 |
| LEU20260618C00100000 | 100.00 | 82.90 | 89.30 | 0.00 | 0 | 3 | 236.87% | 0.95 | 0.00 | -0.34 | 0.04 | 0.03 |
| LEU20260618C00105000 | 105.00 | 77.90 | 84.20 | 0.00 | 0 | 1 | 223.50% | 0.94 | 0.00 | -0.35 | 0.05 | 0.04 |
| LEU20260618C00110000 | 110.00 | 73.20 | 79.20 | 0.00 | 0 | 1 | 208.48% | 0.94 | 0.00 | -0.34 | 0.05 | 0.04 |
| LEU20260618C00115000 | 115.00 | 68.20 | 74.20 | 0.00 | 0 | 1 | 194.08% | 0.93 | 0.00 | -0.33 | 0.05 | 0.04 |
| LEU20260618C00120000 | 120.00 | 63.40 | 69.20 | 0.00 | 0 | 20 | 180.25% | 0.93 | 0.00 | -0.33 | 0.05 | 0.04 |
| LEU20260618C00125000 | 125.00 | 58.50 | 64.30 | 0.00 | 0 | 2 | 168.70% | 0.92 | 0.00 | -0.33 | 0.06 | 0.04 |
| LEU20260618C00130000 | 130.00 | 53.60 | 59.40 | 0.00 | 0 | 7 | 157.37% | 0.91 | 0.00 | -0.33 | 0.06 | 0.04 |
| LEU20260618C00135000 | 135.00 | 48.80 | 54.60 | 0.00 | 0 | 14 | 75.05% | 0.99 | 0.00 | -0.02 | 0.01 | 0.05 |
| LEU20260618C00140000 | 140.00 | 44.00 | 49.80 | 0.00 | 0 | 3 | 78.92% | 0.98 | 0.00 | -0.05 | 0.02 | 0.05 |
| LEU20260618C00145000 | 145.00 | 39.30 | 45.10 | 0.00 | 0 | 14 | 80.44% | 0.96 | 0.00 | -0.09 | 0.04 | 0.05 |
| LEU20260618C00150000 | 150.00 | 34.80 | 40.50 | 0.00 | 0 | 51 | 81.39% | 0.93 | 0.00 | -0.14 | 0.05 | 0.05 |
| LEU20260618C00155000 | 155.00 | 30.60 | 36.20 | 0.00 | 0 | 10 | 83.62% | 0.89 | 0.01 | -0.20 | 0.07 | 0.05 |
| LEU20260618C00160000 | 160.00 | 26.00 | 32.00 | 0.00 | 0 | 29 | 80.57% | 0.86 | 0.01 | -0.24 | 0.08 | 0.05 |
| LEU20260618C00165000 | 165.00 | 22.00 | 27.80 | 24.40 | 1 | 28 | 78.37% | 0.81 | 0.01 | -0.28 | 0.10 | 0.05 |
| LEU20260618C00170000 | 170.00 | 20.40 | 23.40 | 21.00 | 1 | 107 | 80.68% | 0.75 | 0.01 | -0.34 | 0.12 | 0.05 |
| LEU20260618C00175000 | 175.00 | 16.60 | 20.70 | 17.30 | 2 | 94 | 84.57% | 0.68 | 0.01 | -0.40 | 0.13 | 0.04 |
| LEU20260618C00180000 | 180.00 | 14.10 | 17.40 | 13.90 | 1 | 82 | 85.52% | 0.62 | 0.01 | -0.43 | 0.14 | 0.04 |
| LEU20260618C00185000 | 185.00 | 11.70 | 14.80 | 13.00 | 18 | 224 | 85.50% | 0.56 | 0.01 | -0.45 | 0.14 | 0.03 |
| LEU20260618C00190000 | 190.00 | 9.80 | 11.90 | 10.50 | 23 | 306 | 83.97% | 0.49 | 0.01 | -0.44 | 0.15 | 0.03 |
| LEU20260618C00195000 | 195.00 | 8.50 | 10.20 | 8.26 | 21 | 126 | 87.58% | 0.44 | 0.01 | -0.45 | 0.14 | 0.03 |
| LEU20260618C00200000 | 200.00 | 6.50 | 8.30 | 7.25 | 19 | 619 | 85.38% | 0.37 | 0.01 | -0.42 | 0.14 | 0.02 |
| LEU20260618C00210000 | 210.00 | 4.30 | 5.00 | 4.80 | 78 | 491 | 85.87% | 0.27 | 0.01 | -0.37 | 0.12 | 0.02 |
| LEU20260618C00220000 | 220.00 | 2.80 | 3.30 | 3.30 | 14 | 589 | 89.99% | 0.20 | 0.01 | -0.33 | 0.10 | 0.01 |
| LEU20260618C00230000 | 230.00 | 1.80 | 2.30 | 1.93 | 4 | 442 | 89.23% | 0.14 | 0.01 | -0.25 | 0.08 | 0.01 |
| LEU20260618C00240000 | 240.00 | 1.30 | 1.80 | 0.00 | 0 | 374 | 94.20% | 0.10 | 0.01 | -0.22 | 0.07 | 0.01 |
| LEU20260618C00250000 | 250.00 | 0.65 | 1.40 | 0.95 | 16 | 1,088 | 94.56% | 0.07 | 0.00 | -0.16 | 0.05 | 0.00 |
| LEU20260618C00260000 | 260.00 | 0.50 | 1.20 | 0.50 | 2 | 291 | 98.78% | 0.05 | 0.00 | -0.14 | 0.04 | 0.00 |
| LEU20260618C00270000 | 270.00 | 0.00 | 1.50 | 0.00 | 0 | 184 | 107.44% | 0.05 | 0.00 | -0.14 | 0.04 | 0.00 |
| LEU20260618C00280000 | 280.00 | 0.00 | 1.00 | 0.00 | 0 | 284 | 107.80% | 0.04 | 0.00 | -0.10 | 0.03 | 0.00 |
| LEU20260618C00290000 | 290.00 | 0.00 | 1.50 | 0.00 | 0 | 88 | 123.43% | 0.05 | 0.00 | -0.15 | 0.03 | 0.00 |
| LEU20260618C00300000 | 300.00 | 0.20 | 0.70 | 0.45 | 1 | 623 | 120.32% | 0.03 | 0.00 | -0.10 | 0.02 | 0.00 |
| LEU20260618C00310000 | 310.00 | 0.00 | 1.50 | 0.00 | 0 | 71 | 137.91% | 0.04 | 0.00 | -0.15 | 0.03 | 0.00 |
| LEU20260618C00320000 | 320.00 | 0.00 | 0.95 | 0.00 | 0 | 58 | 134.52% | 0.03 | 0.00 | -0.11 | 0.02 | 0.00 |
| LEU20260618C00330000 | 330.00 | 0.00 | 1.50 | 0.00 | 0 | 50 | 151.17% | 0.04 | 0.00 | -0.16 | 0.03 | 0.00 |
| LEU20260618C00340000 | 340.00 | 0.00 | 1.70 | 0.00 | 0 | 70 | 160.69% | 0.04 | 0.00 | -0.17 | 0.03 | 0.00 |
| LEU20260618C00350000 | 350.00 | 0.00 | 1.70 | 0.00 | 0 | 71 | 166.76% | 0.04 | 0.00 | -0.18 | 0.03 | 0.00 |
| LEU20260618C00360000 | 360.00 | 0.00 | 1.50 | 0.00 | 0 | 64 | 169.18% | 0.04 | 0.00 | -0.16 | 0.03 | 0.00 |
| LEU20260618C00370000 | 370.00 | 0.00 | 1.50 | 0.00 | 0 | 62 | 174.75% | 0.04 | 0.00 | -0.16 | 0.03 | 0.00 |
| LEU20260618C00380000 | 380.00 | 0.00 | 1.90 | 0.00 | 0 | 23 | 183.72% | 0.04 | 0.00 | -0.18 | 0.03 | 0.00 |
| LEU20260618C00390000 | 390.00 | 0.00 | 1.50 | 0.00 | 0 | 75 | 185.34% | 0.03 | 0.00 | -0.17 | 0.03 | 0.00 |
| LEU20260618C00400000 | 400.00 | 0.00 | 0.15 | 0.05 | 6 | 233 | 143.51% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| LEU20260618C00410000 | 410.00 | 0.00 | 1.70 | 0.00 | 0 | 41 | 199.03% | 0.04 | 0.00 | -0.19 | 0.03 | 0.00 |
| LEU20260618C00420000 | 420.00 | 0.00 | 1.50 | 0.00 | 0 | 51 | 200.00% | 0.03 | 0.00 | -0.17 | 0.03 | 0.00 |
| LEU20260618C00430000 | 430.00 | 0.00 | 1.50 | 0.00 | 0 | 24 | 204.60% | 0.03 | 0.00 | -0.17 | 0.02 | 0.00 |
| LEU20260618C00440000 | 440.00 | 0.00 | 1.50 | 0.28 | 35 | 68 | 209.06% | 0.03 | 0.00 | -0.17 | 0.02 | 0.00 |
| LEU20260618C00450000 | 450.00 | 0.00 | 1.50 | 0.00 | 0 | 36 | 213.41% | 0.03 | 0.00 | -0.17 | 0.02 | 0.00 |
| LEU20260618C00460000 | 460.00 | 0.00 | 1.50 | 0.00 | 0 | 17 | 217.64% | 0.03 | 0.00 | -0.17 | 0.02 | 0.00 |
| LEU20260618C00470000 | 470.00 | 0.00 | 1.70 | 0.00 | 0 | 129 | 225.84% | 0.03 | 0.00 | -0.19 | 0.03 | 0.00 |
| LEU20260618C00480000 | 480.00 | 0.00 | 1.50 | 0.00 | 0 | 11 | 225.76% | 0.03 | 0.00 | -0.18 | 0.02 | 0.00 |
| LEU20260618C00490000 | 490.00 | 0.00 | 1.70 | 0.00 | 0 | 18 | 229.67% | 0.03 | 0.00 | -0.18 | 0.02 | 0.00 |
| LEU20260618C00500000 | 500.00 | 0.00 | 0.40 | 0.32 | 70 | 161 | 197.97% | 0.01 | 0.00 | -0.06 | 0.01 | 0.00 |
| LEU20260618C00520000 | 520.00 | 0.00 | 1.70 | 0.00 | 0 | 41 | 245.15% | 0.03 | 0.00 | -0.20 | 0.02 | 0.00 |
| LEU20260618C00540000 | 540.00 | 0.00 | 2.35 | 0.00 | 0 | 4 | 264.54% | 0.04 | 0.00 | -0.26 | 0.03 | 0.00 |
| LEU20260618C00560000 | 560.00 | 0.00 | 1.95 | 0.36 | 35 | 134 | 264.17% | 0.03 | 0.00 | -0.23 | 0.03 | 0.00 |
| LEU20260618C00580000 | 580.00 | 0.00 | 2.10 | 0.00 | 0 | 14 | 273.67% | 0.03 | 0.00 | -0.24 | 0.03 | 0.00 |
| LEU20260618C00600000 | 600.00 | 0.00 | 2.35 | 0.00 | 0 | 64 | 284.67% | 0.04 | 0.00 | -0.27 | 0.03 | 0.00 |
| LEU20260618C00620000 | 620.00 | 0.00 | 2.35 | 0.00 | 0 | 10 | 290.85% | 0.04 | 0.00 | -0.27 | 0.03 | 0.00 |
| LEU20260618C00640000 | 640.00 | 0.00 | 2.35 | 0.00 | 0 | 93 | 296.79% | 0.04 | 0.00 | -0.27 | 0.03 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LEU20260618P00090000 | 90.00 | 0.00 | 1.60 | 0.05 | 1 | 10 | 210.18% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| LEU20260618P00095000 | 95.00 | 0.00 | 1.25 | 0.00 | 0 | 105 | 187.74% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| LEU20260618P00100000 | 100.00 | 0.00 | 1.50 | 0.00 | 0 | 82 | 180.97% | -0.03 | 0.00 | -0.14 | 0.02 | -0.00 |
| LEU20260618P00105000 | 105.00 | 0.00 | 1.70 | 0.00 | 0 | 2 | 172.62% | -0.03 | 0.00 | -0.15 | 0.03 | -0.00 |
| LEU20260618P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 31 | 138.68% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| LEU20260618P00115000 | 115.00 | 0.00 | 1.50 | 0.00 | 0 | 66 | 145.28% | -0.03 | 0.00 | -0.13 | 0.03 | -0.00 |
| LEU20260618P00120000 | 120.00 | 0.10 | 0.30 | 0.20 | 1 | 249 | 107.37% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| LEU20260618P00125000 | 125.00 | 0.00 | 1.70 | 0.00 | 0 | 52 | 126.94% | -0.04 | 0.00 | -0.14 | 0.03 | -0.00 |
| LEU20260618P00130000 | 130.00 | 0.00 | 0.65 | 0.00 | 0 | 477 | 97.22% | -0.02 | 0.00 | -0.07 | 0.02 | -0.00 |
| LEU20260618P00135000 | 135.00 | 0.05 | 0.85 | 0.00 | 0 | 104 | 89.56% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| LEU20260618P00140000 | 140.00 | 0.50 | 0.75 | 0.65 | 31 | 257 | 90.40% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| LEU20260618P00145000 | 145.00 | 0.60 | 1.55 | 0.92 | 5 | 217 | 92.39% | -0.07 | 0.00 | -0.16 | 0.05 | -0.01 |
| LEU20260618P00150000 | 150.00 | 1.35 | 1.60 | 1.41 | 23 | 1,085 | 89.64% | -0.09 | 0.01 | -0.19 | 0.06 | -0.01 |
| LEU20260618P00155000 | 155.00 | 1.65 | 2.55 | 2.03 | 8 | 149 | 89.32% | -0.13 | 0.01 | -0.24 | 0.08 | -0.01 |
| LEU20260618P00160000 | 160.00 | 2.55 | 3.40 | 2.92 | 40 | 850 | 86.85% | -0.16 | 0.01 | -0.28 | 0.09 | -0.01 |
| LEU20260618P00165000 | 165.00 | 3.70 | 5.00 | 4.22 | 10 | 390 | 89.24% | -0.22 | 0.01 | -0.34 | 0.11 | -0.02 |
| LEU20260618P00170000 | 170.00 | 5.00 | 6.00 | 5.70 | 16 | 713 | 86.79% | -0.27 | 0.01 | -0.38 | 0.12 | -0.02 |
| LEU20260618P00175000 | 175.00 | 6.60 | 8.40 | 7.31 | 10 | 349 | 88.15% | -0.33 | 0.01 | -0.42 | 0.13 | -0.02 |
| LEU20260618P00180000 | 180.00 | 8.50 | 10.00 | 9.00 | 26 | 545 | 85.61% | -0.39 | 0.01 | -0.43 | 0.14 | -0.03 |
| LEU20260618P00185000 | 185.00 | 10.60 | 12.90 | 11.30 | 28 | 463 | 85.52% | -0.45 | 0.01 | -0.45 | 0.14 | -0.03 |
| LEU20260618P00190000 | 190.00 | 13.20 | 15.60 | 14.10 | 3 | 270 | 85.62% | -0.51 | 0.01 | -0.46 | 0.15 | -0.03 |
| LEU20260618P00195000 | 195.00 | 16.10 | 19.00 | 0.00 | 0 | 176 | 86.36% | -0.58 | 0.01 | -0.45 | 0.14 | -0.04 |
| LEU20260618P00200000 | 200.00 | 19.30 | 22.80 | 0.00 | 0 | 387 | 87.59% | -0.63 | 0.01 | -0.44 | 0.14 | -0.04 |
| LEU20260618P00210000 | 210.00 | 26.70 | 31.30 | 0.00 | 0 | 179 | 92.08% | -0.72 | 0.01 | -0.42 | 0.12 | -0.04 |
| LEU20260618P00220000 | 220.00 | 34.50 | 40.10 | 40.10 | 3 | 235 | 93.61% | -0.80 | 0.01 | -0.36 | 0.10 | -0.04 |
| LEU20260618P00230000 | 230.00 | 43.80 | 49.20 | 49.35 | 1 | 73 | 99.25% | -0.85 | 0.01 | -0.33 | 0.09 | -0.04 |
| LEU20260618P00240000 | 240.00 | 52.60 | 58.20 | 59.15 | 2 | 48 | 96.31% | -0.91 | 0.01 | -0.24 | 0.06 | -0.04 |
| LEU20260618P00250000 | 250.00 | 62.00 | 68.00 | 67.93 | 2 | 241 | 99.13% | -0.94 | 0.00 | -0.19 | 0.04 | -0.03 |
| LEU20260618P00260000 | 260.00 | 71.50 | 77.40 | 0.00 | 0 | 40 | 146.30% | -0.85 | 0.00 | -0.46 | 0.08 | -0.05 |
| LEU20260618P00270000 | 270.00 | 81.40 | 87.20 | 0.00 | 0 | 34 | 154.57% | -0.86 | 0.00 | -0.45 | 0.08 | -0.05 |
| LEU20260618P00280000 | 280.00 | 91.20 | 97.40 | 0.00 | 0 | 171 | 167.23% | -0.87 | 0.00 | -0.48 | 0.08 | -0.06 |
| LEU20260618P00290000 | 290.00 | 102.20 | 107.10 | 0.00 | 0 | 14 | 137.59% | -0.95 | 0.00 | -0.23 | 0.04 | -0.04 |
| LEU20260618P00300000 | 300.00 | 111.20 | 117.00 | 0.00 | 0 | 4 | 180.40% | -0.89 | 0.00 | -0.47 | 0.07 | -0.06 |
| LEU20260618P00310000 | 310.00 | 121.20 | 127.10 | 0.00 | 0 | 3 | 190.40% | -0.89 | 0.00 | -0.49 | 0.07 | -0.06 |
| LEU20260618P00320000 | 320.00 | 131.20 | 137.00 | 0.00 | 0 | 0 | 197.11% | -0.89 | 0.00 | -0.49 | 0.07 | -0.06 |
| LEU20260618P00330000 | 330.00 | 141.00 | 147.20 | 0.00 | 0 | 0 | 207.93% | -0.89 | 0.00 | -0.52 | 0.07 | -0.06 |
| LEU20260618P00340000 | 340.00 | 151.20 | 157.30 | 0.00 | 0 | 0 | 216.96% | -0.89 | 0.00 | -0.54 | 0.07 | -0.06 |
| LEU20260618P00350000 | 350.00 | 161.20 | 167.20 | 0.00 | 0 | 0 | 222.72% | -0.90 | 0.00 | -0.53 | 0.07 | -0.07 |
| LEU20260618P00360000 | 360.00 | 171.20 | 177.20 | 0.00 | 0 | 0 | 229.69% | -0.90 | 0.00 | -0.54 | 0.06 | -0.07 |
| LEU20260618P00370000 | 370.00 | 181.20 | 187.20 | 0.00 | 0 | 0 | 236.40% | -0.90 | 0.00 | -0.55 | 0.06 | -0.07 |
| LEU20260618P00380000 | 380.00 | 191.00 | 197.40 | 0.00 | 0 | 0 | 244.47% | -0.90 | 0.00 | -0.56 | 0.06 | -0.07 |
| LEU20260618P00390000 | 390.00 | 201.20 | 207.30 | 0.00 | 0 | 0 | 250.74% | -0.90 | 0.00 | -0.57 | 0.06 | -0.07 |
| LEU20260618P00400000 | 400.00 | 211.20 | 217.30 | 0.00 | 0 | 0 | 256.82% | -0.90 | 0.00 | -0.58 | 0.06 | -0.07 |
| LEU20260618P00410000 | 410.00 | 221.20 | 227.20 | 0.00 | 0 | 0 | 261.05% | -0.91 | 0.00 | -0.57 | 0.06 | -0.07 |
| LEU20260618P00420000 | 420.00 | 231.20 | 237.20 | 0.00 | 0 | 0 | 266.73% | -0.91 | 0.00 | -0.58 | 0.06 | -0.08 |
| LEU20260618P00430000 | 430.00 | 241.20 | 247.00 | 0.00 | 0 | 0 | 268.81% | -0.91 | 0.00 | -0.56 | 0.06 | -0.08 |
| LEU20260618P00440000 | 440.00 | 251.20 | 257.10 | 0.00 | 0 | 0 | 275.88% | -0.91 | 0.00 | -0.57 | 0.06 | -0.08 |
| LEU20260618P00450000 | 450.00 | 261.20 | 267.00 | 0.00 | 0 | 0 | 279.30% | -0.92 | 0.00 | -0.56 | 0.06 | -0.08 |
| LEU20260618P00460000 | 460.00 | 271.20 | 277.20 | 0.00 | 0 | 0 | 287.86% | -0.91 | 0.00 | -0.60 | 0.06 | -0.08 |
| LEU20260618P00470000 | 470.00 | 281.00 | 287.30 | 0.00 | 0 | 0 | 292.78% | -0.91 | 0.00 | -0.60 | 0.06 | -0.08 |
| LEU20260618P00480000 | 480.00 | 291.20 | 297.20 | 0.00 | 0 | 0 | 297.58% | -0.91 | 0.00 | -0.60 | 0.06 | -0.08 |
| LEU20260618P00490000 | 490.00 | 301.20 | 307.00 | 0.00 | 0 | 0 | 298.63% | -0.92 | 0.00 | -0.58 | 0.05 | -0.08 |
| LEU20260618P00500000 | 500.00 | 311.20 | 317.00 | 0.00 | 0 | 0 | 303.16% | -0.92 | 0.00 | -0.58 | 0.05 | -0.08 |
| LEU20260618P00520000 | 520.00 | 331.20 | 337.00 | 0.00 | 0 | 0 | 311.89% | -0.92 | 0.00 | -0.59 | 0.05 | -0.09 |
| LEU20260618P00540000 | 540.00 | 351.20 | 357.00 | 0.00 | 0 | 0 | 320.24% | -0.92 | 0.00 | -0.60 | 0.05 | -0.09 |
| LEU20260618P00560000 | 560.00 | 371.20 | 377.00 | 0.00 | 0 | 0 | 328.22% | -0.92 | 0.00 | -0.61 | 0.05 | -0.09 |
| LEU20260618P00580000 | 580.00 | 391.20 | 397.00 | 0.00 | 0 | 0 | 335.86% | -0.92 | 0.00 | -0.61 | 0.05 | -0.09 |
| LEU20260618P00600000 | 600.00 | 411.20 | 417.30 | 0.00 | 0 | 0 | 348.95% | -0.92 | 0.00 | -0.66 | 0.05 | -0.10 |
| LEU20260618P00620000 | 620.00 | 431.20 | 437.20 | 0.00 | 0 | 0 | 354.16% | -0.92 | 0.00 | -0.65 | 0.05 | -0.10 |
| LEU20260618P00640000 | 640.00 | 451.20 | 457.20 | 0.00 | 0 | 0 | 360.99% | -0.92 | 0.00 | -0.66 | 0.05 | -0.10 |
