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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MOO20260618P00070000 | 70.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 59.29% | -0.11 | 0.02 | -0.06 | 0.03 | -0.00 |
| MOO20260618P00075000 | 75.00 | 0.00 | 1.00 | 0.00 | 0 | 6 | 36.65% | -0.16 | 0.04 | -0.05 | 0.04 | -0.00 |
| MOO20260618P00076000 | 76.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 34.32% | -0.20 | 0.05 | -0.05 | 0.04 | -0.01 |
| MOO20260618P00077000 | 77.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 26.55% | -0.20 | 0.07 | -0.04 | 0.04 | -0.01 |
| MOO20260618P00078000 | 78.00 | 0.10 | 1.30 | 0.00 | 0 | 0 | 26.02% | -0.27 | 0.08 | -0.05 | 0.05 | -0.01 |
| MOO20260618P00079000 | 79.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 25.45% | -0.36 | 0.09 | -0.05 | 0.06 | -0.01 |
| MOO20260618P00080000 | 80.00 | 0.55 | 1.75 | 0.00 | 0 | 42 | 21.01% | -0.45 | 0.12 | -0.05 | 0.06 | -0.01 |
| MOO20260618P00081000 | 81.00 | 0.25 | 2.85 | 0.00 | 0 | 1 | 18.91% | -0.58 | 0.13 | -0.04 | 0.06 | -0.01 |
| MOO20260618P00082000 | 82.00 | 0.90 | 3.70 | 0.00 | 0 | 25 | 20.09% | -0.70 | 0.11 | -0.04 | 0.06 | -0.02 |
| MOO20260618P00083000 | 83.00 | 1.65 | 3.40 | 0.00 | 0 | 2 | 27.55% | -0.72 | 0.08 | -0.05 | 0.05 | -0.02 |
| MOO20260618P00084000 | 84.00 | 2.50 | 4.90 | 0.00 | 0 | 4 | 41.84% | -0.69 | 0.05 | -0.08 | 0.06 | -0.02 |
| MOO20260618P00085000 | 85.00 | 3.90 | 5.40 | 0.00 | 0 | 0 | 29.88% | -0.83 | 0.06 | -0.04 | 0.04 | -0.02 |
| MOO20260618P00086000 | 86.00 | 4.90 | 6.30 | 0.00 | 0 | 2 | 33.73% | -0.85 | 0.05 | -0.05 | 0.04 | -0.02 |
| MOO20260618P00087000 | 87.00 | 5.70 | 7.20 | 0.00 | 0 | 0 | 40.15% | -0.84 | 0.04 | -0.06 | 0.04 | -0.02 |
| MOO20260618P00088000 | 88.00 | 6.60 | 8.30 | 0.00 | 0 | 0 | 40.96% | -0.87 | 0.04 | -0.05 | 0.03 | -0.02 |
| MOO20260618P00089000 | 89.00 | 7.60 | 9.30 | 0.00 | 0 | 0 | 44.38% | -0.88 | 0.03 | -0.05 | 0.03 | -0.02 |
| MOO20260618P00090000 | 90.00 | 8.60 | 10.30 | 0.00 | 0 | 0 | 47.70% | -0.88 | 0.03 | -0.05 | 0.03 | -0.02 |
| MOO20260618P00091000 | 91.00 | 9.60 | 11.30 | 0.00 | 0 | 0 | 50.93% | -0.89 | 0.03 | -0.06 | 0.03 | -0.02 |
| MOO20260618P00092000 | 92.00 | 10.30 | 12.80 | 0.00 | 0 | 0 | 68.56% | -0.83 | 0.02 | -0.10 | 0.04 | -0.02 |
| MOO20260618P00093000 | 93.00 | 11.30 | 13.60 | 0.00 | 0 | 0 | 72.02% | -0.83 | 0.02 | -0.10 | 0.04 | -0.02 |
| MOO20260618P00094000 | 94.00 | 12.30 | 14.80 | 0.00 | 0 | 0 | 75.40% | -0.84 | 0.02 | -0.10 | 0.04 | -0.02 |
| MOO20260618P00095000 | 95.00 | 12.50 | 17.00 | 0.00 | 0 | 0 | 78.70% | -0.84 | 0.02 | -0.11 | 0.04 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MOO20260618C00070000 | 70.00 | 10.10 | 12.00 | 0.00 | 0 | 2 | 65.87% | 0.87 | 0.02 | -0.08 | 0.03 | 0.02 |
| MOO20260618C00075000 | 75.00 | 5.20 | 6.90 | 0.00 | 0 | 2 | 41.52% | 0.81 | 0.04 | -0.06 | 0.04 | 0.02 |
| MOO20260618C00076000 | 76.00 | 4.20 | 5.80 | 0.00 | 0 | 0 | 37.58% | 0.79 | 0.05 | -0.06 | 0.05 | 0.02 |
| MOO20260618C00077000 | 77.00 | 3.20 | 4.60 | 0.00 | 0 | 0 | 25.84% | 0.81 | 0.07 | -0.04 | 0.04 | 0.02 |
| MOO20260618C00078000 | 78.00 | 2.20 | 4.20 | 0.00 | 0 | 0 | 32.40% | 0.69 | 0.07 | -0.06 | 0.06 | 0.02 |
| MOO20260618C00079000 | 79.00 | 1.50 | 2.60 | 0.00 | 0 | 1 | 24.06% | 0.65 | 0.10 | -0.05 | 0.06 | 0.02 |
| MOO20260618C00080000 | 80.00 | 0.25 | 2.65 | 0.00 | 0 | 11 | 20.12% | 0.55 | 0.12 | -0.05 | 0.06 | 0.02 |
| MOO20260618C00081000 | 81.00 | 0.20 | 2.05 | 1.25 | 1 | 5 | 22.54% | 0.44 | 0.11 | -0.05 | 0.06 | 0.01 |
| MOO20260618C00082000 | 82.00 | 0.20 | 0.85 | 0.00 | 0 | 7 | 20.18% | 0.31 | 0.11 | -0.04 | 0.06 | 0.01 |
| MOO20260618C00083000 | 83.00 | 0.15 | 0.75 | 0.57 | 1 | 72 | 21.74% | 0.23 | 0.09 | -0.04 | 0.05 | 0.01 |
| MOO20260618C00084000 | 84.00 | 0.00 | 0.85 | 0.00 | 0 | 205 | 25.55% | 0.20 | 0.07 | -0.04 | 0.04 | 0.01 |
| MOO20260618C00085000 | 85.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 25.63% | 0.14 | 0.05 | -0.03 | 0.04 | 0.00 |
| MOO20260618C00086000 | 86.00 | 0.05 | 0.50 | 0.00 | 0 | 2 | 29.21% | 0.13 | 0.04 | -0.03 | 0.03 | 0.00 |
| MOO20260618C00087000 | 87.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 35.72% | 0.14 | 0.04 | -0.04 | 0.04 | 0.00 |
| MOO20260618C00088000 | 88.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 39.19% | 0.13 | 0.03 | -0.05 | 0.03 | 0.00 |
| MOO20260618C00089000 | 89.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 42.54% | 0.12 | 0.03 | -0.05 | 0.03 | 0.00 |
| MOO20260618C00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 45.78% | 0.11 | 0.03 | -0.05 | 0.03 | 0.00 |
| MOO20260618C00091000 | 91.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 48.93% | 0.11 | 0.02 | -0.05 | 0.03 | 0.00 |
| MOO20260618C00092000 | 92.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 52.00% | 0.10 | 0.02 | -0.05 | 0.03 | 0.00 |
| MOO20260618C00093000 | 93.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 54.98% | 0.10 | 0.02 | -0.05 | 0.03 | 0.00 |
| MOO20260618C00094000 | 94.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 57.90% | 0.09 | 0.02 | -0.05 | 0.03 | 0.00 |
| MOO20260618C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 60.75% | 0.09 | 0.02 | -0.05 | 0.03 | 0.00 |
