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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MNST20260618C00025000 | 25.00 | 62.10 | 65.60 | 0.00 | 0 | 4 | 398.79% | 0.98 | 0.00 | -0.12 | 0.01 | 0.01 |
| MNST20260618C00030000 | 30.00 | 57.00 | 60.70 | 0.00 | 0 | 2 | 353.53% | 0.97 | 0.00 | -0.13 | 0.01 | 0.01 |
| MNST20260618C00035000 | 35.00 | 52.60 | 55.70 | 0.00 | 0 | 7 | 302.97% | 0.97 | 0.00 | -0.12 | 0.01 | 0.01 |
| MNST20260618C00040000 | 40.00 | 47.00 | 50.60 | 0.00 | 0 | 11 | 263.51% | 0.97 | 0.00 | -0.12 | 0.01 | 0.01 |
| MNST20260618C00045000 | 45.00 | 42.60 | 45.60 | 0.00 | 0 | 20 | 228.86% | 0.96 | 0.00 | -0.12 | 0.02 | 0.02 |
| MNST20260618C00050000 | 50.00 | 37.20 | 40.80 | 0.00 | 0 | 105 | 206.54% | 0.95 | 0.00 | -0.13 | 0.02 | 0.02 |
| MNST20260618C00052500 | 52.50 | 34.30 | 38.30 | 0.00 | 0 | 249 | 191.69% | 0.94 | 0.00 | -0.13 | 0.02 | 0.02 |
| MNST20260618C00055000 | 55.00 | 32.60 | 35.80 | 0.00 | 0 | 101 | 172.35% | 0.94 | 0.00 | -0.11 | 0.02 | 0.02 |
| MNST20260618C00057500 | 57.50 | 30.70 | 33.10 | 0.00 | 0 | 243 | 168.17% | 0.93 | 0.00 | -0.13 | 0.02 | 0.02 |
| MNST20260618C00060000 | 60.00 | 27.80 | 30.60 | 0.00 | 0 | 106 | 150.61% | 0.93 | 0.01 | -0.12 | 0.02 | 0.02 |
| MNST20260618C00062500 | 62.50 | 24.50 | 28.20 | 0.00 | 0 | 308 | 141.92% | 0.92 | 0.01 | -0.13 | 0.03 | 0.02 |
| MNST20260618C00065000 | 65.00 | 22.10 | 25.70 | 0.00 | 0 | 682 | 129.42% | 0.91 | 0.01 | -0.12 | 0.03 | 0.02 |
| MNST20260618C00067500 | 67.50 | 20.00 | 23.10 | 0.00 | 0 | 217 | 117.27% | 0.91 | 0.01 | -0.12 | 0.03 | 0.02 |
| MNST20260618C00070000 | 70.00 | 18.40 | 20.70 | 0.00 | 0 | 776 | 98.68% | 0.91 | 0.01 | -0.10 | 0.03 | 0.02 |
| MNST20260618C00072500 | 72.50 | 15.10 | 18.20 | 0.00 | 0 | 285 | 92.37% | 0.89 | 0.01 | -0.11 | 0.03 | 0.02 |
| MNST20260618C00075000 | 75.00 | 13.10 | 15.70 | 0.00 | 0 | 869 | 66.70% | 0.91 | 0.01 | -0.06 | 0.03 | 0.03 |
| MNST20260618C00077500 | 77.50 | 10.30 | 12.50 | 12.30 | 1 | 490 | 58.33% | 0.90 | 0.02 | -0.06 | 0.03 | 0.03 |
| MNST20260618C00080000 | 80.00 | 7.40 | 10.70 | 0.00 | 0 | 3,402 | 57.20% | 0.84 | 0.02 | -0.08 | 0.04 | 0.03 |
| MNST20260618C00082500 | 82.50 | 6.10 | 7.60 | 6.10 | 7 | 461 | 46.95% | 0.81 | 0.03 | -0.08 | 0.05 | 0.02 |
| MNST20260618C00085000 | 85.00 | 3.90 | 4.80 | 5.20 | 12 | 1,623 | 28.41% | 0.80 | 0.06 | -0.05 | 0.05 | 0.03 |
| MNST20260618C00087500 | 87.50 | 2.10 | 2.85 | 2.60 | 275 | 2,352 | 26.71% | 0.63 | 0.08 | -0.06 | 0.07 | 0.02 |
| MNST20260618C00090000 | 90.00 | 1.00 | 1.50 | 1.38 | 125 | 2,327 | 25.81% | 0.42 | 0.09 | -0.06 | 0.07 | 0.01 |
| MNST20260618C00092500 | 92.50 | 0.35 | 0.65 | 0.60 | 28 | 377 | 25.32% | 0.22 | 0.07 | -0.05 | 0.05 | 0.01 |
| MNST20260618C00095000 | 95.00 | 0.15 | 0.20 | 0.15 | 302 | 2,199 | 24.63% | 0.09 | 0.04 | -0.02 | 0.03 | 0.00 |
| MNST20260618C00097500 | 97.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 32.61% | 0.08 | 0.03 | -0.03 | 0.03 | 0.00 |
| MNST20260618C00100000 | 100.00 | 0.00 | 0.10 | 0.05 | 15 | 347 | 30.26% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| MNST20260618C00105000 | 105.00 | 0.00 | 0.10 | 0.00 | 0 | 45 | 40.50% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| MNST20260618C00110000 | 110.00 | 0.00 | 1.50 | 0.00 | 0 | 219 | 49.89% | 0.02 | 0.00 | -0.01 | 0.01 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MNST20260618P00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 430.27% | -0.03 | 0.00 | -0.16 | 0.01 | -0.00 |
| MNST20260618P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 372.44% | -0.03 | 0.00 | -0.16 | 0.01 | -0.00 |
| MNST20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 261 | 324.35% | -0.04 | 0.00 | -0.16 | 0.01 | -0.00 |
| MNST20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 35 | 283.08% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| MNST20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 1,950 | 246.83% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| MNST20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 2,292 | 214.39% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| MNST20260618P00052500 | 52.50 | 0.00 | 2.15 | 0.00 | 0 | 1,280 | 199.31% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| MNST20260618P00055000 | 55.00 | 0.00 | 0.55 | 0.00 | 0 | 895 | 137.41% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| MNST20260618P00057500 | 57.50 | 0.00 | 0.65 | 0.00 | 0 | 147 | 106.92% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MNST20260618P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 615 | 81.40% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| MNST20260618P00062500 | 62.50 | 0.00 | 0.45 | 0.00 | 0 | 1,033 | 85.00% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MNST20260618P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 3,873 | 66.27% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| MNST20260618P00067500 | 67.50 | 0.00 | 0.25 | 0.00 | 0 | 508 | 74.30% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| MNST20260618P00070000 | 70.00 | 0.00 | 0.10 | 0.05 | 4 | 931 | 57.07% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| MNST20260618P00072500 | 72.50 | 0.00 | 0.15 | 0.00 | 0 | 3,685 | 52.86% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| MNST20260618P00075000 | 75.00 | 0.00 | 0.15 | 0.06 | 5 | 2,298 | 45.28% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| MNST20260618P00077500 | 77.50 | 0.00 | 0.25 | 0.00 | 0 | 607 | 37.80% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| MNST20260618P00080000 | 80.00 | 0.00 | 0.25 | 0.09 | 3 | 1,531 | 32.07% | -0.04 | 0.02 | -0.02 | 0.02 | -0.00 |
| MNST20260618P00082500 | 82.50 | 0.15 | 0.30 | 0.20 | 49 | 850 | 29.48% | -0.09 | 0.03 | -0.03 | 0.03 | -0.00 |
| MNST20260618P00085000 | 85.00 | 0.40 | 0.80 | 0.49 | 44 | 942 | 26.40% | -0.19 | 0.06 | -0.04 | 0.05 | -0.01 |
| MNST20260618P00087500 | 87.50 | 0.95 | 1.20 | 1.05 | 95 | 776 | 24.51% | -0.36 | 0.09 | -0.06 | 0.07 | -0.01 |
| MNST20260618P00090000 | 90.00 | 2.05 | 2.65 | 2.11 | 164 | 408 | 23.10% | -0.60 | 0.10 | -0.06 | 0.07 | -0.02 |
| MNST20260618P00092500 | 92.50 | 2.30 | 4.60 | 3.18 | 1 | 8 | 28.06% | -0.77 | 0.07 | -0.06 | 0.05 | -0.02 |
| MNST20260618P00095000 | 95.00 | 5.30 | 7.00 | 0.00 | 0 | 2 | 30.31% | -0.88 | 0.05 | -0.04 | 0.04 | -0.02 |
| MNST20260618P00097500 | 97.50 | 7.80 | 9.50 | 0.00 | 0 | 0 | 34.27% | -0.93 | 0.03 | -0.04 | 0.02 | -0.01 |
| MNST20260618P00100000 | 100.00 | 10.10 | 11.90 | 0.00 | 0 | 0 | 41.00% | -0.94 | 0.02 | -0.04 | 0.02 | -0.01 |
| MNST20260618P00105000 | 105.00 | 14.50 | 16.90 | 0.00 | 0 | 0 | 53.35% | -0.95 | 0.01 | -0.04 | 0.02 | -0.01 |
| MNST20260618P00110000 | 110.00 | 19.30 | 23.30 | 0.00 | 0 | 0 | 64.61% | -0.96 | 0.01 | -0.04 | 0.02 | -0.01 |
