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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBB20260618C00084000 | 84.00 | 9.60 | 11.10 | 0.00 | 0 | 0 | 56.24% | 0.87 | 0.02 | -0.08 | 0.04 | 0.03 |
| MBB20260618C00085000 | 85.00 | 8.60 | 10.10 | 0.00 | 0 | 1 | 52.21% | 0.86 | 0.02 | -0.08 | 0.04 | 0.03 |
| MBB20260618C00086000 | 86.00 | 7.60 | 9.10 | 0.00 | 0 | 0 | 48.17% | 0.85 | 0.03 | -0.07 | 0.04 | 0.03 |
| MBB20260618C00087000 | 87.00 | 6.60 | 8.10 | 0.00 | 0 | 0 | 44.09% | 0.84 | 0.03 | -0.07 | 0.05 | 0.03 |
| MBB20260618C00088000 | 88.00 | 5.60 | 7.10 | 0.00 | 0 | 0 | 39.97% | 0.82 | 0.04 | -0.07 | 0.05 | 0.03 |
| MBB20260618C00089000 | 89.00 | 4.60 | 6.10 | 0.00 | 0 | 0 | 31.64% | 0.83 | 0.04 | -0.05 | 0.05 | 0.03 |
| MBB20260618C00090000 | 90.00 | 3.60 | 5.00 | 0.00 | 0 | 0 | 12.35% | 0.98 | 0.02 | -0.00 | 0.01 | 0.03 |
| MBB20260618C00091000 | 91.00 | 2.60 | 4.00 | 0.00 | 0 | 0 | 9.76% | 0.97 | 0.04 | -0.00 | 0.01 | 0.03 |
| MBB20260618C00092000 | 92.00 | 1.10 | 3.10 | 0.00 | 0 | 0 | 22.54% | 0.73 | 0.08 | -0.05 | 0.06 | 0.03 |
| MBB20260618C00093000 | 93.00 | 1.25 | 1.70 | 0.00 | 0 | 0 | 6.97% | 0.86 | 0.17 | -0.01 | 0.04 | 0.03 |
| MBB20260618C00094000 | 94.00 | 0.45 | 0.75 | 0.64 | 1 | 6 | 5.11% | 0.66 | 0.39 | -0.01 | 0.07 | 0.02 |
| MBB20260618C00095000 | 95.00 | 0.00 | 0.20 | 0.00 | 0 | 19 | 4.28% | 0.22 | 0.38 | -0.01 | 0.06 | 0.01 |
| MBB20260618C00096000 | 96.00 | 0.00 | 0.10 | 0.00 | 0 | 4 | 6.45% | 0.09 | 0.14 | -0.01 | 0.03 | 0.00 |
| MBB20260618C00097000 | 97.00 | 0.00 | 0.05 | 0.05 | 1 | 26 | 8.03% | 0.04 | 0.06 | -0.00 | 0.02 | 0.00 |
| MBB20260618C00098000 | 98.00 | 0.00 | 0.10 | 0.00 | 0 | 19 | 11.88% | 0.06 | 0.05 | -0.01 | 0.02 | 0.00 |
| MBB20260618C00099000 | 99.00 | 0.00 | 0.10 | 0.00 | 0 | 9 | 14.36% | 0.05 | 0.04 | -0.01 | 0.02 | 0.00 |
| MBB20260618C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 32 | 16.75% | 0.04 | 0.03 | -0.01 | 0.02 | 0.00 |
| MBB20260618C00101000 | 101.00 | 0.00 | 0.10 | 0.00 | 0 | 5 | 19.06% | 0.04 | 0.02 | -0.01 | 0.02 | 0.00 |
| MBB20260618C00102000 | 102.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 21.31% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| MBB20260618C00103000 | 103.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 23.49% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| MBB20260618C00104000 | 104.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 25.62% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| MBB20260618C00105000 | 105.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 27.70% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| MBB20260618C00106000 | 106.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 29.74% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| MBB20260618C00107000 | 107.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 31.73% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| MBB20260618C00108000 | 108.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 33.69% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| MBB20260618C00110000 | 110.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 37.50% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBB20260618P00084000 | 84.00 | 0.00 | 0.10 | 0.00 | 0 | 5 | 30.40% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| MBB20260618P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 27.76% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| MBB20260618P00086000 | 86.00 | 0.00 | 0.10 | 0.00 | 0 | 10 | 25.13% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| MBB20260618P00087000 | 87.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 22.49% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| MBB20260618P00088000 | 88.00 | 0.00 | 0.10 | 0.00 | 0 | 400 | 19.83% | -0.04 | 0.02 | -0.01 | 0.02 | -0.00 |
| MBB20260618P00089000 | 89.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 17.16% | -0.04 | 0.03 | -0.01 | 0.02 | -0.00 |
| MBB20260618P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 4 | 14.45% | -0.05 | 0.04 | -0.01 | 0.02 | -0.00 |
| MBB20260618P00091000 | 91.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 11.69% | -0.06 | 0.05 | -0.01 | 0.02 | -0.00 |
| MBB20260618P00092000 | 92.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 8.83% | -0.07 | 0.08 | -0.01 | 0.03 | -0.00 |
| MBB20260618P00093000 | 93.00 | 0.00 | 0.15 | 0.00 | 0 | 20 | 6.53% | -0.13 | 0.17 | -0.01 | 0.04 | -0.00 |
| MBB20260618P00094000 | 94.00 | 0.15 | 0.25 | 0.20 | 10 | 19 | 4.76% | -0.35 | 0.45 | -0.01 | 0.07 | -0.01 |
| MBB20260618P00095000 | 95.00 | 0.50 | 0.90 | 0.00 | 0 | 9 | 6.68% | -0.73 | 0.33 | -0.02 | 0.06 | -0.01 |
| MBB20260618P00096000 | 96.00 | 1.60 | 2.10 | 1.65 | 2 | 22 | 9.59% | -0.86 | 0.18 | -0.02 | 0.04 | -0.01 |
| MBB20260618P00097000 | 97.00 | 2.20 | 3.40 | 0.00 | 0 | 0 | 11.04% | -0.94 | 0.11 | -0.02 | 0.02 | -0.01 |
| MBB20260618P00098000 | 98.00 | 3.20 | 4.40 | 0.00 | 0 | 0 | 13.84% | -0.95 | 0.07 | -0.02 | 0.02 | -0.01 |
| MBB20260618P00099000 | 99.00 | 4.00 | 5.60 | 0.00 | 0 | 0 | 16.50% | -0.96 | 0.05 | -0.02 | 0.02 | -0.01 |
| MBB20260618P00100000 | 100.00 | 5.00 | 6.50 | 0.00 | 0 | 0 | 37.17% | -0.78 | 0.04 | -0.07 | 0.05 | -0.02 |
| MBB20260618P00101000 | 101.00 | 6.00 | 7.50 | 0.00 | 0 | 0 | 40.75% | -0.79 | 0.04 | -0.08 | 0.05 | -0.02 |
| MBB20260618P00102000 | 102.00 | 7.00 | 8.50 | 0.00 | 0 | 0 | 44.20% | -0.81 | 0.03 | -0.08 | 0.05 | -0.02 |
| MBB20260618P00103000 | 103.00 | 8.00 | 9.50 | 0.00 | 0 | 0 | 47.53% | -0.82 | 0.03 | -0.08 | 0.05 | -0.02 |
| MBB20260618P00104000 | 104.00 | 9.00 | 10.50 | 0.00 | 0 | 0 | 50.75% | -0.83 | 0.03 | -0.09 | 0.05 | -0.02 |
| MBB20260618P00105000 | 105.00 | 10.00 | 12.10 | 0.00 | 0 | 0 | 46.72% | -0.87 | 0.03 | -0.07 | 0.04 | -0.02 |
| MBB20260618P00106000 | 106.00 | 10.60 | 13.00 | 0.00 | 0 | 0 | 32.84% | -0.98 | 0.02 | -0.02 | 0.01 | -0.01 |
| MBB20260618P00107000 | 107.00 | 11.60 | 14.00 | 0.00 | 0 | 0 | 34.96% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
| MBB20260618P00108000 | 108.00 | 12.60 | 15.00 | 0.00 | 0 | 0 | 37.04% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
| MBB20260618P00110000 | 110.00 | 14.60 | 17.00 | 0.00 | 0 | 0 | 41.09% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
