만기
Calls
시장일 June 05, 2026
Puts
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDY20260618C00295000 | 295.00 | 374.10 | 379.00 | 0.00 | 0 | 0 | 172.63% | 1.00 | 0.00 | -0.03 | 0.01 | 0.09 |
| MDY20260618C00300000 | 300.00 | 369.10 | 374.00 | 0.00 | 0 | 1 | 168.76% | 1.00 | 0.00 | -0.03 | 0.01 | 0.09 |
| MDY20260618C00305000 | 305.00 | 364.10 | 369.00 | 0.00 | 0 | 0 | 122.53% | 1.00 | 0.00 | 0.00 | 0.00 | 0.10 |
| MDY20260618C00310000 | 310.00 | 359.10 | 364.00 | 0.00 | 0 | 0 | 156.33% | 1.00 | 0.00 | -0.01 | 0.01 | 0.10 |
| MDY20260618C00315000 | 315.00 | 354.10 | 359.00 | 0.00 | 0 | 0 | 146.34% | 1.00 | 0.00 | 0.00 | 0.01 | 0.10 |
| MDY20260618C00320000 | 320.00 | 349.10 | 354.00 | 0.00 | 0 | 0 | 142.35% | 1.00 | 0.00 | 0.00 | 0.01 | 0.10 |
| MDY20260618C00325000 | 325.00 | 344.10 | 349.00 | 0.00 | 0 | 0 | 138.40% | 1.00 | 0.00 | 0.00 | 0.01 | 0.10 |
| MDY20260618C00330000 | 330.00 | 339.10 | 344.00 | 0.00 | 0 | 0 | 134.46% | 1.00 | 0.00 | 0.00 | 0.01 | 0.11 |
| MDY20260618C00335000 | 335.00 | 334.10 | 339.00 | 0.00 | 0 | 0 | 130.55% | 1.00 | 0.00 | 0.00 | 0.01 | 0.11 |
| MDY20260618C00340000 | 340.00 | 329.10 | 334.00 | 0.00 | 0 | 0 | 126.64% | 1.00 | 0.00 | 0.00 | 0.01 | 0.11 |
| MDY20260618C00345000 | 345.00 | 324.10 | 329.00 | 0.00 | 0 | 6 | 122.71% | 1.00 | 0.00 | 0.00 | 0.01 | 0.11 |
| MDY20260618C00350000 | 350.00 | 319.10 | 324.00 | 0.00 | 0 | 0 | 118.64% | 1.00 | 0.00 | 0.00 | 0.00 | 0.11 |
| MDY20260618C00355000 | 355.00 | 314.10 | 319.00 | 0.00 | 0 | 0 | 137.28% | 1.00 | 0.00 | -0.04 | 0.02 | 0.11 |
| MDY20260618C00360000 | 360.00 | 309.10 | 314.00 | 0.00 | 0 | 0 | 126.11% | 1.00 | 0.00 | -0.01 | 0.01 | 0.12 |
| MDY20260618C00365000 | 365.00 | 304.10 | 309.00 | 0.00 | 0 | 0 | 105.33% | 1.00 | 0.00 | 0.00 | 0.00 | 0.12 |
| MDY20260618C00370000 | 370.00 | 299.10 | 304.00 | 0.00 | 0 | 0 | 119.57% | 1.00 | 0.00 | -0.00 | 0.01 | 0.12 |
| MDY20260618C00375000 | 375.00 | 294.10 | 299.00 | 0.00 | 0 | 0 | 116.36% | 1.00 | 0.00 | -0.00 | 0.01 | 0.12 |
| MDY20260618C00380000 | 380.00 | 289.10 | 294.00 | 0.00 | 0 | 0 | 121.60% | 1.00 | 0.00 | -0.03 | 0.02 | 0.12 |
| MDY20260618C00385000 | 385.00 | 284.10 | 289.00 | 0.00 | 0 | 0 | 118.59% | 1.00 | 0.00 | -0.03 | 0.02 | 0.12 |
| MDY20260618C00390000 | 390.00 | 279.10 | 284.00 | 0.00 | 0 | 0 | 164.91% | 0.97 | 0.00 | -0.44 | 0.08 | 0.12 |
| MDY20260618C00395000 | 395.00 | 274.10 | 279.00 | 0.00 | 0 | 0 | 161.49% | 0.97 | 0.00 | -0.44 | 0.08 | 0.12 |
| MDY20260618C00400000 | 400.00 | 269.10 | 274.00 | 0.00 | 0 | 1 | 105.82% | 1.00 | 0.00 | -0.01 | 0.01 | 0.13 |
| MDY20260618C00405000 | 405.00 | 264.10 | 269.00 | 0.00 | 0 | 0 | 97.31% | 1.00 | 0.00 | 0.00 | 0.01 | 0.13 |
| MDY20260618C00410000 | 410.00 | 259.10 | 264.00 | 0.00 | 0 | 0 | 94.10% | 1.00 | 0.00 | 0.00 | 0.01 | 0.13 |
| MDY20260618C00415000 | 415.00 | 254.10 | 259.00 | 0.00 | 0 | 0 | 90.88% | 1.00 | 0.00 | 0.00 | 0.01 | 0.14 |
| MDY20260618C00420000 | 420.00 | 249.10 | 254.00 | 0.00 | 0 | 6 | 87.65% | 1.00 | 0.00 | 0.00 | 0.01 | 0.14 |
| MDY20260618C00425000 | 425.00 | 244.10 | 249.00 | 0.00 | 0 | 0 | 84.36% | 1.00 | 0.00 | 0.00 | 0.01 | 0.14 |
| MDY20260618C00430000 | 430.00 | 239.10 | 244.00 | 0.00 | 0 | 0 | 80.76% | 1.00 | 0.00 | 0.00 | 0.00 | 0.14 |
| MDY20260618C00435000 | 435.00 | 234.10 | 239.00 | 0.00 | 0 | 0 | 90.19% | 1.00 | 0.00 | -0.01 | 0.01 | 0.14 |
| MDY20260618C00440000 | 440.00 | 229.10 | 234.00 | 0.00 | 0 | 0 | 72.93% | 1.00 | 0.00 | 0.00 | 0.00 | 0.14 |
| MDY20260618C00445000 | 445.00 | 224.10 | 229.00 | 0.00 | 0 | 0 | 91.07% | 0.99 | 0.00 | -0.04 | 0.02 | 0.14 |
| MDY20260618C00450000 | 450.00 | 219.10 | 224.00 | 0.00 | 0 | 0 | 57.46% | 1.00 | 0.00 | 0.00 | 0.00 | 0.15 |
| MDY20260618C00455000 | 455.00 | 214.10 | 219.00 | 0.00 | 0 | 0 | 122.31% | 0.97 | 0.00 | -0.40 | 0.09 | 0.14 |
| MDY20260618C00460000 | 460.00 | 209.10 | 214.00 | 0.00 | 0 | 22 | 83.19% | 0.99 | 0.00 | -0.03 | 0.02 | 0.15 |
| MDY20260618C00465000 | 465.00 | 204.10 | 209.00 | 0.00 | 0 | 0 | 74.23% | 1.00 | 0.00 | -0.00 | 0.01 | 0.15 |
| MDY20260618C00470000 | 470.00 | 199.10 | 204.00 | 0.00 | 0 | 0 | 78.46% | 0.99 | 0.00 | -0.03 | 0.02 | 0.15 |
| MDY20260618C00475000 | 475.00 | 194.10 | 199.00 | 0.00 | 0 | 0 | 76.02% | 0.99 | 0.00 | -0.03 | 0.02 | 0.16 |
| MDY20260618C00480000 | 480.00 | 189.10 | 194.00 | 0.00 | 0 | 0 | 109.71% | 0.96 | 0.00 | -0.41 | 0.11 | 0.15 |
| MDY20260618C00485000 | 485.00 | 184.10 | 189.00 | 0.00 | 0 | 1 | 68.22% | 1.00 | 0.00 | -0.01 | 0.01 | 0.16 |
| MDY20260618C00490000 | 490.00 | 179.50 | 184.40 | 0.00 | 0 | 0 | 61.06% | 1.00 | 0.00 | 0.00 | 0.01 | 0.16 |
| MDY20260618C00495000 | 495.00 | 174.50 | 179.40 | 0.00 | 0 | 3 | 58.35% | 1.00 | 0.00 | 0.00 | 0.01 | 0.16 |
| MDY20260618C00500000 | 500.00 | 169.50 | 174.40 | 0.00 | 0 | 4 | 55.61% | 1.00 | 0.00 | 0.00 | 0.01 | 0.17 |
| MDY20260618C00505000 | 505.00 | 164.50 | 169.40 | 0.00 | 0 | 2 | 52.63% | 1.00 | 0.00 | 0.00 | 0.01 | 0.17 |
| MDY20260618C00510000 | 510.00 | 159.50 | 164.40 | 0.00 | 0 | 39 | 49.47% | 1.00 | 0.00 | 0.00 | 0.00 | 0.17 |
| MDY20260618C00515000 | 515.00 | 154.50 | 159.40 | 0.00 | 0 | 50 | 45.72% | 1.00 | 0.00 | 0.00 | 0.00 | 0.17 |
| MDY20260618C00520000 | 520.00 | 149.50 | 154.40 | 0.00 | 0 | 29 | 55.12% | 0.99 | 0.00 | -0.02 | 0.02 | 0.17 |
| MDY20260618C00525000 | 525.00 | 144.50 | 149.40 | 0.00 | 0 | 4 | 83.15% | 0.95 | 0.00 | -0.36 | 0.12 | 0.16 |
| MDY20260618C00530000 | 530.00 | 139.50 | 144.40 | 0.00 | 0 | 0 | 55.25% | 0.99 | 0.00 | -0.04 | 0.03 | 0.17 |
| MDY20260618C00535000 | 535.00 | 134.50 | 139.40 | 0.00 | 0 | 0 | 48.42% | 1.00 | 0.00 | -0.01 | 0.02 | 0.18 |
| MDY20260618C00540000 | 540.00 | 129.50 | 134.40 | 0.00 | 0 | 5 | 76.11% | 0.95 | 0.00 | -0.36 | 0.13 | 0.17 |
| MDY20260618C00545000 | 545.00 | 124.50 | 129.40 | 0.00 | 0 | 1 | 48.85% | 0.99 | 0.00 | -0.03 | 0.03 | 0.18 |
| MDY20260618C00550000 | 550.00 | 119.50 | 124.40 | 0.00 | 0 | 11 | 41.81% | 1.00 | 0.00 | -0.01 | 0.01 | 0.18 |
| MDY20260618C00555000 | 555.00 | 114.50 | 119.40 | 0.00 | 0 | 3 | 44.68% | 0.99 | 0.00 | -0.03 | 0.03 | 0.18 |
| MDY20260618C00560000 | 560.00 | 109.50 | 114.40 | 0.00 | 0 | 38 | 42.62% | 0.99 | 0.00 | -0.03 | 0.03 | 0.18 |
| MDY20260618C00565000 | 565.00 | 104.50 | 109.40 | 0.00 | 0 | 51 | 35.28% | 1.00 | 0.00 | -0.00 | 0.01 | 0.19 |
| MDY20260618C00570000 | 570.00 | 99.50 | 104.40 | 0.00 | 0 | 12 | 32.99% | 1.00 | 0.00 | 0.00 | 0.01 | 0.19 |
| MDY20260618C00575000 | 575.00 | 94.50 | 99.50 | 0.00 | 0 | 2 | 30.69% | 1.00 | 0.00 | 0.00 | 0.01 | 0.19 |
| MDY20260618C00580000 | 580.00 | 90.10 | 93.90 | 0.00 | 0 | 10 | 51.59% | 0.95 | 0.00 | -0.25 | 0.14 | 0.18 |
| MDY20260618C00585000 | 585.00 | 84.60 | 89.50 | 0.00 | 0 | 36 | 25.65% | 1.00 | 0.00 | 0.00 | 0.01 | 0.20 |
| MDY20260618C00590000 | 590.00 | 80.00 | 84.90 | 0.00 | 0 | 251 | 30.58% | 0.99 | 0.00 | -0.02 | 0.03 | 0.20 |
| MDY20260618C00595000 | 595.00 | 75.00 | 79.90 | 0.00 | 0 | 50 | 26.33% | 1.00 | 0.00 | -0.01 | 0.02 | 0.20 |
| MDY20260618C00600000 | 600.00 | 70.00 | 74.60 | 0.00 | 0 | 587 | 29.47% | 0.98 | 0.00 | -0.04 | 0.05 | 0.20 |
| MDY20260618C00605000 | 605.00 | 65.00 | 69.90 | 0.00 | 0 | 12 | 29.31% | 0.98 | 0.00 | -0.06 | 0.07 | 0.20 |
| MDY20260618C00610000 | 610.00 | 60.00 | 64.90 | 0.00 | 0 | 9 | 28.07% | 0.97 | 0.00 | -0.07 | 0.08 | 0.20 |
| MDY20260618C00615000 | 615.00 | 55.50 | 60.40 | 0.00 | 0 | 12 | 26.67% | 0.97 | 0.00 | -0.07 | 0.09 | 0.20 |
| MDY20260618C00620000 | 620.00 | 50.50 | 55.40 | 0.00 | 0 | 762 | 27.51% | 0.95 | 0.00 | -0.12 | 0.12 | 0.20 |
| MDY20260618C00625000 | 625.00 | 46.00 | 50.90 | 0.00 | 0 | 56 | 26.16% | 0.94 | 0.00 | -0.13 | 0.15 | 0.20 |
| MDY20260618C00630000 | 630.00 | 41.00 | 45.90 | 0.00 | 0 | 585 | 26.12% | 0.92 | 0.00 | -0.17 | 0.19 | 0.20 |
| MDY20260618C00635000 | 635.00 | 37.10 | 41.00 | 0.00 | 0 | 27 | 25.49% | 0.90 | 0.01 | -0.21 | 0.21 | 0.19 |
| MDY20260618C00640000 | 640.00 | 32.30 | 36.70 | 36.00 | 9 | 60 | 24.69% | 0.88 | 0.01 | -0.24 | 0.26 | 0.19 |
| MDY20260618C00645000 | 645.00 | 28.10 | 32.40 | 0.00 | 0 | 33 | 23.89% | 0.85 | 0.01 | -0.27 | 0.30 | 0.18 |
| MDY20260618C00650000 | 650.00 | 24.20 | 27.70 | 33.00 | 1 | 20 | 23.71% | 0.81 | 0.01 | -0.32 | 0.36 | 0.17 |
| MDY20260618C00655000 | 655.00 | 20.40 | 24.50 | 0.00 | 0 | 13 | 23.72% | 0.76 | 0.01 | -0.37 | 0.41 | 0.16 |
| MDY20260618C00660000 | 660.00 | 16.80 | 20.90 | 0.00 | 0 | 251 | 22.94% | 0.71 | 0.01 | -0.39 | 0.43 | 0.16 |
| MDY20260618C00665000 | 665.00 | 13.80 | 17.50 | 0.00 | 0 | 70 | 21.85% | 0.65 | 0.01 | -0.41 | 0.46 | 0.14 |
| MDY20260618C00670000 | 670.00 | 10.80 | 14.40 | 18.06 | 6 | 53 | 21.21% | 0.58 | 0.01 | -0.42 | 0.49 | 0.13 |
| MDY20260618C00675000 | 675.00 | 7.90 | 11.50 | 0.00 | 0 | 512 | 21.18% | 0.51 | 0.02 | -0.43 | 0.50 | 0.11 |
| MDY20260618C00680000 | 680.00 | 6.20 | 9.00 | 0.00 | 0 | 76 | 20.49% | 0.43 | 0.02 | -0.40 | 0.50 | 0.10 |
| MDY20260618C00685000 | 685.00 | 4.30 | 6.70 | 6.30 | 4 | 92 | 20.14% | 0.35 | 0.01 | -0.38 | 0.47 | 0.08 |
| MDY20260618C00690000 | 690.00 | 2.80 | 5.00 | 0.00 | 0 | 47 | 19.59% | 0.28 | 0.01 | -0.33 | 0.43 | 0.06 |
| MDY20260618C00695000 | 695.00 | 0.05 | 4.20 | 0.00 | 0 | 143 | 20.24% | 0.22 | 0.01 | -0.30 | 0.39 | 0.05 |
| MDY20260618C00700000 | 700.00 | 0.00 | 4.10 | 0.00 | 0 | 368 | 20.31% | 0.17 | 0.01 | -0.25 | 0.33 | 0.04 |
| MDY20260618C00705000 | 705.00 | 0.05 | 2.80 | 0.00 | 0 | 126 | 20.86% | 0.14 | 0.01 | -0.22 | 0.29 | 0.03 |
| MDY20260618C00710000 | 710.00 | 0.10 | 5.00 | 0.00 | 0 | 117 | 24.52% | 0.14 | 0.01 | -0.26 | 0.29 | 0.03 |
| MDY20260618C00715000 | 715.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 26.37% | 0.13 | 0.01 | -0.26 | 0.26 | 0.03 |
| MDY20260618C00720000 | 720.00 | 0.20 | 4.80 | 0.00 | 0 | 173 | 28.76% | 0.12 | 0.01 | -0.28 | 0.26 | 0.03 |
| MDY20260618C00725000 | 725.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 29.12% | 0.10 | 0.00 | -0.24 | 0.22 | 0.02 |
| MDY20260618C00730000 | 730.00 | 0.00 | 4.80 | 0.00 | 0 | 29 | 32.05% | 0.10 | 0.00 | -0.27 | 0.22 | 0.02 |
| MDY20260618C00735000 | 735.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 34.03% | 0.10 | 0.00 | -0.28 | 0.22 | 0.02 |
| MDY20260618C00740000 | 740.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 35.99% | 0.09 | 0.00 | -0.28 | 0.21 | 0.02 |
| MDY20260618C00745000 | 745.00 | 0.00 | 4.80 | 0.00 | 0 | 32 | 37.92% | 0.09 | 0.00 | -0.29 | 0.21 | 0.02 |
| MDY20260618C00750000 | 750.00 | 0.00 | 4.80 | 0.00 | 0 | 165 | 39.81% | 0.08 | 0.00 | -0.29 | 0.20 | 0.02 |
| MDY20260618C00755000 | 755.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 37.51% | 0.06 | 0.00 | -0.21 | 0.16 | 0.01 |
| MDY20260618C00760000 | 760.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 39.20% | 0.06 | 0.00 | -0.21 | 0.15 | 0.01 |
| MDY20260618C00765000 | 765.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 45.24% | 0.08 | 0.00 | -0.31 | 0.18 | 0.02 |
| MDY20260618C00770000 | 770.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 45.22% | 0.07 | 0.00 | -0.27 | 0.17 | 0.01 |
| MDY20260618C00775000 | 775.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 48.73% | 0.07 | 0.00 | -0.31 | 0.18 | 0.02 |
| MDY20260618C00780000 | 780.00 | 0.00 | 4.80 | 0.00 | 0 | 22 | 49.85% | 0.07 | 0.00 | -0.30 | 0.17 | 0.02 |
| MDY20260618C00785000 | 785.00 | 0.00 | 4.80 | 0.00 | 0 | 13 | 52.14% | 0.07 | 0.00 | -0.32 | 0.17 | 0.02 |
| MDY20260618C00790000 | 790.00 | 0.00 | 4.80 | 0.00 | 0 | 52 | 53.81% | 0.07 | 0.00 | -0.32 | 0.17 | 0.01 |
| MDY20260618C00795000 | 795.00 | 0.00 | 4.80 | 0.00 | 0 | 74 | 55.45% | 0.06 | 0.00 | -0.33 | 0.16 | 0.01 |
| MDY20260618C00800000 | 800.00 | 0.00 | 3.60 | 0.00 | 0 | 131 | 57.06% | 0.06 | 0.00 | -0.33 | 0.16 | 0.01 |
| MDY20260618C00805000 | 805.00 | 0.00 | 3.20 | 0.00 | 0 | 4 | 50.90% | 0.04 | 0.00 | -0.19 | 0.10 | 0.01 |
| MDY20260618C00810000 | 810.00 | 0.00 | 3.70 | 0.00 | 0 | 3 | 60.23% | 0.06 | 0.00 | -0.34 | 0.15 | 0.01 |
| MDY20260618C00815000 | 815.00 | 0.00 | 3.70 | 0.00 | 0 | 32 | 61.79% | 0.06 | 0.00 | -0.34 | 0.15 | 0.01 |
| MDY20260618C00820000 | 820.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 63.34% | 0.06 | 0.00 | -0.34 | 0.15 | 0.01 |
| MDY20260618C00825000 | 825.00 | 0.00 | 3.70 | 0.00 | 0 | 14 | 64.86% | 0.06 | 0.00 | -0.34 | 0.15 | 0.01 |
| MDY20260618C00830000 | 830.00 | 0.00 | 3.70 | 0.00 | 0 | 22 | 66.37% | 0.06 | 0.00 | -0.35 | 0.14 | 0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDY20260618P00295000 | 295.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 225.50% | -0.02 | 0.00 | -0.41 | 0.05 | -0.00 |
| MDY20260618P00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 221.32% | -0.02 | 0.00 | -0.41 | 0.05 | -0.00 |
| MDY20260618P00305000 | 305.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 217.21% | -0.02 | 0.00 | -0.41 | 0.05 | -0.00 |
| MDY20260618P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 213.17% | -0.02 | 0.00 | -0.41 | 0.05 | -0.00 |
| MDY20260618P00315000 | 315.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 209.19% | -0.02 | 0.00 | -0.41 | 0.05 | -0.00 |
| MDY20260618P00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 205.28% | -0.02 | 0.00 | -0.41 | 0.05 | -0.00 |
| MDY20260618P00325000 | 325.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 201.42% | -0.02 | 0.00 | -0.40 | 0.06 | -0.00 |
| MDY20260618P00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 197.62% | -0.02 | 0.00 | -0.40 | 0.06 | -0.00 |
| MDY20260618P00335000 | 335.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 193.88% | -0.02 | 0.00 | -0.40 | 0.06 | -0.00 |
| MDY20260618P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 190.19% | -0.02 | 0.00 | -0.40 | 0.06 | -0.01 |
| MDY20260618P00345000 | 345.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 186.56% | -0.02 | 0.00 | -0.40 | 0.06 | -0.01 |
| MDY20260618P00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 182.97% | -0.02 | 0.00 | -0.40 | 0.06 | -0.01 |
| MDY20260618P00355000 | 355.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 179.44% | -0.02 | 0.00 | -0.40 | 0.06 | -0.01 |
| MDY20260618P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 175.95% | -0.02 | 0.00 | -0.40 | 0.06 | -0.01 |
| MDY20260618P00365000 | 365.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 172.51% | -0.02 | 0.00 | -0.40 | 0.06 | -0.01 |
| MDY20260618P00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 169.12% | -0.02 | 0.00 | -0.39 | 0.06 | -0.01 |
| MDY20260618P00375000 | 375.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 165.76% | -0.02 | 0.00 | -0.39 | 0.07 | -0.01 |
| MDY20260618P00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 162.45% | -0.02 | 0.00 | -0.39 | 0.07 | -0.01 |
| MDY20260618P00385000 | 385.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 159.18% | -0.02 | 0.00 | -0.39 | 0.07 | -0.01 |
| MDY20260618P00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 155.95% | -0.02 | 0.00 | -0.39 | 0.07 | -0.01 |
| MDY20260618P00395000 | 395.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 152.76% | -0.02 | 0.00 | -0.39 | 0.07 | -0.01 |
| MDY20260618P00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 149.60% | -0.02 | 0.00 | -0.39 | 0.07 | -0.01 |
| MDY20260618P00405000 | 405.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 146.48% | -0.02 | 0.00 | -0.39 | 0.07 | -0.01 |
| MDY20260618P00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 143.39% | -0.03 | 0.00 | -0.38 | 0.07 | -0.01 |
| MDY20260618P00415000 | 415.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 140.34% | -0.03 | 0.00 | -0.38 | 0.08 | -0.01 |
| MDY20260618P00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 137.32% | -0.03 | 0.00 | -0.38 | 0.08 | -0.01 |
| MDY20260618P00425000 | 425.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 134.33% | -0.03 | 0.00 | -0.38 | 0.08 | -0.01 |
| MDY20260618P00430000 | 430.00 | 0.00 | 0.95 | 0.00 | 0 | 17 | 106.44% | -0.01 | 0.00 | -0.13 | 0.03 | -0.00 |
| MDY20260618P00435000 | 435.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 128.45% | -0.03 | 0.00 | -0.38 | 0.08 | -0.01 |
| MDY20260618P00440000 | 440.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 125.55% | -0.03 | 0.00 | -0.38 | 0.08 | -0.01 |
| MDY20260618P00445000 | 445.00 | 0.00 | 3.70 | 0.00 | 0 | 4 | 122.68% | -0.03 | 0.00 | -0.37 | 0.08 | -0.01 |
| MDY20260618P00450000 | 450.00 | 0.00 | 3.70 | 0.00 | 0 | 10 | 119.83% | -0.03 | 0.00 | -0.37 | 0.09 | -0.01 |
| MDY20260618P00455000 | 455.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 117.02% | -0.03 | 0.00 | -0.37 | 0.09 | -0.01 |
| MDY20260618P00460000 | 460.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 114.22% | -0.03 | 0.00 | -0.37 | 0.09 | -0.01 |
| MDY20260618P00465000 | 465.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 111.46% | -0.03 | 0.00 | -0.37 | 0.09 | -0.01 |
| MDY20260618P00470000 | 470.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 108.71% | -0.03 | 0.00 | -0.36 | 0.09 | -0.01 |
| MDY20260618P00475000 | 475.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 105.99% | -0.03 | 0.00 | -0.36 | 0.09 | -0.01 |
| MDY20260618P00480000 | 480.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 103.29% | -0.03 | 0.00 | -0.36 | 0.10 | -0.01 |
| MDY20260618P00485000 | 485.00 | 0.00 | 3.70 | 0.00 | 0 | 3 | 100.62% | -0.04 | 0.00 | -0.36 | 0.10 | -0.01 |
| MDY20260618P00490000 | 490.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 97.96% | -0.04 | 0.00 | -0.36 | 0.10 | -0.01 |
| MDY20260618P00495000 | 495.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 95.30% | -0.04 | 0.00 | -0.35 | 0.10 | -0.01 |
| MDY20260618P00500000 | 500.00 | 0.00 | 3.70 | 0.00 | 0 | 26 | 92.69% | -0.04 | 0.00 | -0.35 | 0.10 | -0.01 |
| MDY20260618P00505000 | 505.00 | 0.00 | 3.70 | 0.00 | 0 | 2 | 90.09% | -0.04 | 0.00 | -0.35 | 0.11 | -0.01 |
| MDY20260618P00510000 | 510.00 | 0.00 | 3.60 | 0.00 | 0 | 1 | 87.51% | -0.04 | 0.00 | -0.35 | 0.11 | -0.01 |
| MDY20260618P00515000 | 515.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 84.94% | -0.04 | 0.00 | -0.35 | 0.11 | -0.01 |
| MDY20260618P00520000 | 520.00 | 0.00 | 3.60 | 0.00 | 0 | 32 | 82.40% | -0.04 | 0.00 | -0.34 | 0.11 | -0.01 |
| MDY20260618P00525000 | 525.00 | 0.00 | 3.60 | 0.00 | 0 | 7 | 79.89% | -0.04 | 0.00 | -0.34 | 0.12 | -0.01 |
| MDY20260618P00530000 | 530.00 | 0.00 | 3.60 | 0.00 | 0 | 2 | 77.35% | -0.04 | 0.00 | -0.34 | 0.12 | -0.01 |
| MDY20260618P00535000 | 535.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 74.84% | -0.05 | 0.00 | -0.34 | 0.12 | -0.01 |
| MDY20260618P00540000 | 540.00 | 0.00 | 3.60 | 0.00 | 0 | 3 | 72.37% | -0.05 | 0.00 | -0.33 | 0.13 | -0.01 |
| MDY20260618P00545000 | 545.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 68.25% | -0.05 | 0.00 | -0.30 | 0.12 | -0.01 |
| MDY20260618P00550000 | 550.00 | 0.00 | 3.60 | 0.00 | 0 | 2 | 67.40% | -0.05 | 0.00 | -0.33 | 0.13 | -0.01 |
| MDY20260618P00555000 | 555.00 | 0.00 | 2.50 | 0.00 | 0 | 52 | 42.35% | -0.01 | 0.00 | -0.04 | 0.03 | -0.00 |
| MDY20260618P00560000 | 560.00 | 0.00 | 3.60 | 0.00 | 0 | 74 | 62.50% | -0.05 | 0.00 | -0.32 | 0.14 | -0.01 |
| MDY20260618P00565000 | 565.00 | 0.00 | 3.60 | 0.00 | 0 | 17 | 60.06% | -0.06 | 0.00 | -0.32 | 0.14 | -0.01 |
| MDY20260618P00570000 | 570.00 | 0.00 | 3.60 | 0.00 | 0 | 66 | 57.63% | -0.06 | 0.00 | -0.31 | 0.15 | -0.01 |
| MDY20260618P00575000 | 575.00 | 0.00 | 3.60 | 0.00 | 0 | 1 | 55.20% | -0.06 | 0.00 | -0.31 | 0.15 | -0.01 |
| MDY20260618P00580000 | 580.00 | 0.00 | 3.60 | 0.00 | 0 | 2,089 | 52.81% | -0.06 | 0.00 | -0.31 | 0.16 | -0.02 |
| MDY20260618P00585000 | 585.00 | 0.00 | 3.60 | 0.00 | 0 | 6 | 50.37% | -0.07 | 0.00 | -0.30 | 0.16 | -0.02 |
| MDY20260618P00590000 | 590.00 | 0.00 | 3.30 | 0.00 | 0 | 251 | 46.05% | -0.06 | 0.00 | -0.26 | 0.15 | -0.01 |
| MDY20260618P00595000 | 595.00 | 0.00 | 3.70 | 0.00 | 0 | 24 | 45.54% | -0.07 | 0.00 | -0.29 | 0.17 | -0.02 |
| MDY20260618P00600000 | 600.00 | 0.00 | 3.70 | 0.00 | 0 | 234 | 43.12% | -0.07 | 0.00 | -0.29 | 0.18 | -0.02 |
| MDY20260618P00605000 | 605.00 | 0.00 | 3.50 | 0.00 | 0 | 57 | 39.01% | -0.07 | 0.00 | -0.25 | 0.17 | -0.02 |
| MDY20260618P00610000 | 610.00 | 0.00 | 3.80 | 0.00 | 0 | 32 | 38.57% | -0.08 | 0.00 | -0.28 | 0.20 | -0.02 |
| MDY20260618P00615000 | 615.00 | 0.00 | 3.80 | 0.00 | 0 | 2 | 36.12% | -0.09 | 0.00 | -0.28 | 0.21 | -0.02 |
| MDY20260618P00620000 | 620.00 | 0.00 | 3.90 | 0.00 | 0 | 14 | 33.88% | -0.10 | 0.00 | -0.27 | 0.22 | -0.02 |
| MDY20260618P00625000 | 625.00 | 0.00 | 2.20 | 0.00 | 0 | 40 | 25.27% | -0.06 | 0.00 | -0.14 | 0.15 | -0.01 |
| MDY20260618P00630000 | 630.00 | 0.00 | 4.10 | 0.00 | 0 | 15 | 29.13% | -0.11 | 0.01 | -0.26 | 0.24 | -0.03 |
| MDY20260618P00635000 | 635.00 | 0.10 | 3.00 | 0.00 | 0 | 26 | 22.96% | -0.09 | 0.01 | -0.17 | 0.21 | -0.02 |
| MDY20260618P00640000 | 640.00 | 1.00 | 3.50 | 0.00 | 0 | 36 | 22.86% | -0.12 | 0.01 | -0.22 | 0.26 | -0.03 |
| MDY20260618P00645000 | 645.00 | 1.50 | 4.40 | 0.00 | 0 | 15 | 23.41% | -0.16 | 0.01 | -0.28 | 0.32 | -0.04 |
| MDY20260618P00650000 | 650.00 | 2.50 | 5.40 | 2.20 | 5 | 26 | 23.85% | -0.21 | 0.01 | -0.34 | 0.37 | -0.05 |
| MDY20260618P00655000 | 655.00 | 3.70 | 7.40 | 0.00 | 0 | 114 | 23.05% | -0.26 | 0.01 | -0.37 | 0.42 | -0.06 |
| MDY20260618P00660000 | 660.00 | 6.00 | 8.30 | 0.00 | 0 | 517 | 22.90% | -0.32 | 0.01 | -0.40 | 0.46 | -0.08 |
| MDY20260618P00665000 | 665.00 | 7.70 | 10.60 | 5.00 | 1 | 433 | 22.32% | -0.38 | 0.01 | -0.42 | 0.48 | -0.09 |
| MDY20260618P00670000 | 670.00 | 9.00 | 12.00 | 0.00 | 0 | 18 | 22.21% | -0.45 | 0.01 | -0.44 | 0.50 | -0.11 |
| MDY20260618P00675000 | 675.00 | 11.00 | 14.70 | 0.00 | 0 | 392 | 21.60% | -0.52 | 0.01 | -0.43 | 0.51 | -0.13 |
| MDY20260618P00680000 | 680.00 | 14.30 | 17.60 | 15.70 | 25 | 126 | 19.55% | -0.60 | 0.02 | -0.37 | 0.49 | -0.14 |
| MDY20260618P00685000 | 685.00 | 17.10 | 21.00 | 0.00 | 0 | 0 | 20.60% | -0.67 | 0.01 | -0.37 | 0.46 | -0.16 |
| MDY20260618P00690000 | 690.00 | 20.60 | 24.70 | 0.00 | 0 | 8 | 19.59% | -0.74 | 0.01 | -0.31 | 0.41 | -0.18 |
| MDY20260618P00695000 | 695.00 | 24.10 | 29.00 | 0.00 | 0 | 0 | 18.08% | -0.82 | 0.01 | -0.23 | 0.34 | -0.20 |
| MDY20260618P00700000 | 700.00 | 28.10 | 33.00 | 0.00 | 0 | 7 | 17.40% | -0.88 | 0.01 | -0.16 | 0.26 | -0.21 |
| MDY20260618P00705000 | 705.00 | 32.60 | 37.50 | 0.00 | 0 | 0 | 17.24% | -0.92 | 0.01 | -0.12 | 0.20 | -0.22 |
| MDY20260618P00710000 | 710.00 | 37.60 | 42.50 | 0.00 | 0 | 0 | 16.53% | -0.95 | 0.00 | -0.07 | 0.13 | -0.23 |
| MDY20260618P00715000 | 715.00 | 42.50 | 47.40 | 0.00 | 0 | 0 | 15.38% | -0.98 | 0.00 | -0.03 | 0.07 | -0.24 |
| MDY20260618P00720000 | 720.00 | 47.10 | 52.00 | 0.00 | 0 | 0 | 29.13% | -0.88 | 0.01 | -0.27 | 0.25 | -0.22 |
| MDY20260618P00725000 | 725.00 | 52.10 | 57.00 | 0.00 | 0 | 0 | 31.34% | -0.89 | 0.00 | -0.28 | 0.24 | -0.22 |
| MDY20260618P00730000 | 730.00 | 57.10 | 62.00 | 0.00 | 0 | 0 | 33.42% | -0.89 | 0.00 | -0.28 | 0.24 | -0.23 |
| MDY20260618P00735000 | 735.00 | 62.10 | 67.00 | 0.00 | 0 | 0 | 34.06% | -0.91 | 0.00 | -0.26 | 0.21 | -0.23 |
| MDY20260618P00740000 | 740.00 | 67.00 | 72.00 | 0.00 | 0 | 0 | 37.01% | -0.91 | 0.00 | -0.29 | 0.22 | -0.23 |
| MDY20260618P00745000 | 745.00 | 72.00 | 77.00 | 0.00 | 0 | 0 | 37.43% | -0.92 | 0.00 | -0.26 | 0.19 | -0.24 |
| MDY20260618P00750000 | 750.00 | 77.00 | 82.00 | 0.00 | 0 | 0 | 39.31% | -0.92 | 0.00 | -0.26 | 0.19 | -0.24 |
| MDY20260618P00755000 | 755.00 | 82.00 | 87.00 | 0.00 | 0 | 0 | 41.16% | -0.92 | 0.00 | -0.27 | 0.18 | -0.24 |
| MDY20260618P00760000 | 760.00 | 87.00 | 92.00 | 0.00 | 0 | 0 | 45.14% | -0.92 | 0.00 | -0.32 | 0.20 | -0.24 |
| MDY20260618P00765000 | 765.00 | 92.00 | 96.90 | 0.00 | 0 | 0 | 45.35% | -0.93 | 0.00 | -0.29 | 0.18 | -0.25 |
| MDY20260618P00770000 | 770.00 | 97.00 | 101.90 | 0.00 | 0 | 0 | 47.14% | -0.93 | 0.00 | -0.29 | 0.18 | -0.25 |
| MDY20260618P00775000 | 775.00 | 102.00 | 106.90 | 0.00 | 0 | 0 | 48.90% | -0.93 | 0.00 | -0.30 | 0.17 | -0.25 |
| MDY20260618P00780000 | 780.00 | 107.00 | 111.90 | 0.00 | 0 | 0 | 50.64% | -0.93 | 0.00 | -0.30 | 0.17 | -0.25 |
| MDY20260618P00785000 | 785.00 | 112.00 | 116.90 | 0.00 | 0 | 0 | 52.35% | -0.93 | 0.00 | -0.30 | 0.17 | -0.25 |
| MDY20260618P00790000 | 790.00 | 117.00 | 121.90 | 0.00 | 0 | 0 | 54.05% | -0.93 | 0.00 | -0.31 | 0.16 | -0.26 |
| MDY20260618P00795000 | 795.00 | 122.00 | 127.00 | 0.00 | 0 | 0 | 54.41% | -0.94 | 0.00 | -0.28 | 0.15 | -0.26 |
| MDY20260618P00800000 | 800.00 | 127.00 | 131.90 | 0.00 | 0 | 0 | 56.73% | -0.94 | 0.00 | -0.30 | 0.15 | -0.26 |
| MDY20260618P00805000 | 805.00 | 132.00 | 136.90 | 0.00 | 0 | 0 | 59.03% | -0.94 | 0.00 | -0.32 | 0.16 | -0.26 |
| MDY20260618P00810000 | 810.00 | 137.00 | 141.90 | 0.00 | 0 | 0 | 59.27% | -0.94 | 0.00 | -0.29 | 0.14 | -0.27 |
| MDY20260618P00815000 | 815.00 | 142.00 | 146.90 | 0.00 | 0 | 0 | 60.86% | -0.94 | 0.00 | -0.30 | 0.14 | -0.27 |
| MDY20260618P00820000 | 820.00 | 147.00 | 151.90 | 0.00 | 0 | 0 | 62.43% | -0.95 | 0.00 | -0.30 | 0.14 | -0.27 |
| MDY20260618P00825000 | 825.00 | 152.00 | 156.90 | 0.00 | 0 | 0 | 66.77% | -0.94 | 0.00 | -0.36 | 0.15 | -0.27 |
| MDY20260618P00830000 | 830.00 | 157.00 | 161.90 | 0.00 | 0 | 0 | 66.26% | -0.95 | 0.00 | -0.32 | 0.14 | -0.27 |
