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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NPO20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 262.55% | -0.02 | 0.00 | -0.22 | 0.02 | -0.00 |
| NPO20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 252.44% | -0.02 | 0.00 | -0.22 | 0.03 | -0.00 |
| NPO20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 242.74% | -0.02 | 0.00 | -0.22 | 0.03 | -0.00 |
| NPO20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 233.41% | -0.02 | 0.00 | -0.22 | 0.03 | -0.00 |
| NPO20260618P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 224.43% | -0.02 | 0.00 | -0.21 | 0.03 | -0.00 |
| NPO20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 215.77% | -0.02 | 0.00 | -0.21 | 0.03 | -0.00 |
| NPO20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 207.40% | -0.02 | 0.00 | -0.21 | 0.03 | -0.00 |
| NPO20260618P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 199.31% | -0.02 | 0.00 | -0.21 | 0.03 | -0.00 |
| NPO20260618P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 191.46% | -0.02 | 0.00 | -0.21 | 0.03 | -0.00 |
| NPO20260618P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 183.86% | -0.02 | 0.00 | -0.21 | 0.03 | -0.00 |
| NPO20260618P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 176.47% | -0.02 | 0.00 | -0.21 | 0.03 | -0.00 |
| NPO20260618P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 169.29% | -0.02 | 0.00 | -0.21 | 0.04 | -0.00 |
| NPO20260618P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 162.30% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| NPO20260618P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 155.49% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| NPO20260618P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 148.85% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| NPO20260618P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 142.37% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| NPO20260618P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 136.03% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| NPO20260618P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 18 | 123.76% | -0.03 | 0.00 | -0.19 | 0.05 | -0.00 |
| NPO20260618P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 111.98% | -0.04 | 0.00 | -0.19 | 0.05 | -0.00 |
| NPO20260618P00230000 | 230.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 101.08% | -0.04 | 0.00 | -0.19 | 0.05 | -0.01 |
| NPO20260618P00240000 | 240.00 | 0.00 | 2.25 | 0.00 | 0 | 8 | 90.46% | -0.05 | 0.00 | -0.19 | 0.06 | -0.01 |
| NPO20260618P00250000 | 250.00 | 0.00 | 2.40 | 0.00 | 0 | 1 | 80.81% | -0.05 | 0.00 | -0.19 | 0.07 | -0.01 |
| NPO20260618P00260000 | 260.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 71.49% | -0.06 | 0.00 | -0.19 | 0.08 | -0.01 |
| NPO20260618P00270000 | 270.00 | 0.00 | 2.70 | 0.00 | 0 | 78 | 61.47% | -0.08 | 0.00 | -0.19 | 0.09 | -0.01 |
| NPO20260618P00280000 | 280.00 | 0.00 | 2.80 | 0.00 | 0 | 71 | 51.41% | -0.09 | 0.01 | -0.18 | 0.10 | -0.01 |
| NPO20260618P00290000 | 290.00 | 0.35 | 3.30 | 0.00 | 0 | 630 | 44.17% | -0.13 | 0.01 | -0.21 | 0.13 | -0.02 |
| NPO20260618P00300000 | 300.00 | 2.30 | 4.90 | 0.00 | 0 | 701 | 41.97% | -0.22 | 0.01 | -0.28 | 0.19 | -0.03 |
| NPO20260618P00310000 | 310.00 | 5.20 | 8.20 | 0.00 | 0 | 5 | 41.71% | -0.35 | 0.01 | -0.35 | 0.23 | -0.04 |
| NPO20260618P00320000 | 320.00 | 9.80 | 12.90 | 0.00 | 0 | 0 | 40.95% | -0.50 | 0.02 | -0.37 | 0.25 | -0.06 |
| NPO20260618P00330000 | 330.00 | 15.70 | 19.40 | 0.00 | 0 | 1 | 40.68% | -0.66 | 0.01 | -0.34 | 0.23 | -0.07 |
| NPO20260618P00340000 | 340.00 | 23.20 | 27.00 | 0.00 | 0 | 2 | 40.53% | -0.78 | 0.01 | -0.27 | 0.18 | -0.07 |
| NPO20260618P00350000 | 350.00 | 31.50 | 35.20 | 0.00 | 0 | 1 | 37.20% | -0.90 | 0.01 | -0.15 | 0.11 | -0.06 |
| NPO20260618P00360000 | 360.00 | 41.10 | 44.40 | 0.00 | 0 | 0 | 53.08% | -0.87 | 0.01 | -0.25 | 0.13 | -0.07 |
| NPO20260618P00370000 | 370.00 | 50.90 | 54.10 | 0.00 | 0 | 0 | 58.52% | -0.90 | 0.01 | -0.24 | 0.11 | -0.07 |
| NPO20260618P00380000 | 380.00 | 60.90 | 64.10 | 0.00 | 0 | 0 | 65.91% | -0.91 | 0.00 | -0.25 | 0.10 | -0.07 |
| NPO20260618P00390000 | 390.00 | 70.90 | 74.10 | 0.00 | 0 | 0 | 72.93% | -0.91 | 0.00 | -0.26 | 0.10 | -0.08 |
| NPO20260618P00400000 | 400.00 | 80.90 | 84.10 | 0.00 | 0 | 0 | 79.61% | -0.92 | 0.00 | -0.27 | 0.09 | -0.08 |
| NPO20260618P00410000 | 410.00 | 90.90 | 94.10 | 0.00 | 0 | 0 | 86.00% | -0.92 | 0.00 | -0.27 | 0.09 | -0.08 |
| NPO20260618P00420000 | 420.00 | 100.90 | 104.10 | 0.00 | 0 | 0 | 92.14% | -0.93 | 0.00 | -0.28 | 0.08 | -0.08 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NPO20260618C00120000 | 120.00 | 195.70 | 199.50 | 0.00 | 0 | 0 | 216.74% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| NPO20260618C00125000 | 125.00 | 191.10 | 194.60 | 0.00 | 0 | 0 | 207.50% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| NPO20260618C00130000 | 130.00 | 185.60 | 189.50 | 0.00 | 0 | 0 | 268.83% | 0.98 | 0.00 | -0.31 | 0.04 | 0.05 |
| NPO20260618C00135000 | 135.00 | 181.10 | 184.60 | 0.00 | 0 | 0 | 190.11% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| NPO20260618C00140000 | 140.00 | 175.60 | 179.60 | 0.00 | 0 | 0 | 181.91% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| NPO20260618C00145000 | 145.00 | 170.60 | 174.60 | 0.00 | 0 | 1 | 178.14% | 0.99 | 0.00 | -0.06 | 0.01 | 0.06 |
| NPO20260618C00150000 | 150.00 | 166.20 | 169.60 | 0.00 | 0 | 0 | 170.45% | 0.99 | 0.00 | -0.06 | 0.01 | 0.06 |
| NPO20260618C00155000 | 155.00 | 161.20 | 164.60 | 0.00 | 0 | 0 | 163.03% | 0.99 | 0.00 | -0.05 | 0.01 | 0.06 |
| NPO20260618C00160000 | 160.00 | 156.20 | 159.60 | 0.00 | 0 | 0 | 155.84% | 0.99 | 0.00 | -0.05 | 0.01 | 0.06 |
| NPO20260618C00165000 | 165.00 | 151.20 | 154.60 | 0.00 | 0 | 0 | 148.89% | 0.99 | 0.00 | -0.05 | 0.01 | 0.06 |
| NPO20260618C00170000 | 170.00 | 145.70 | 149.60 | 0.00 | 0 | 0 | 190.35% | 0.97 | 0.00 | -0.27 | 0.04 | 0.06 |
| NPO20260618C00175000 | 175.00 | 140.70 | 144.70 | 0.00 | 0 | 0 | 141.89% | 0.99 | 0.00 | -0.07 | 0.02 | 0.07 |
| NPO20260618C00180000 | 180.00 | 136.20 | 139.70 | 0.00 | 0 | 2 | 181.16% | 0.96 | 0.00 | -0.30 | 0.05 | 0.07 |
| NPO20260618C00185000 | 185.00 | 131.20 | 134.50 | 0.00 | 0 | 1 | 126.29% | 0.99 | 0.00 | -0.06 | 0.02 | 0.07 |
| NPO20260618C00190000 | 190.00 | 125.80 | 129.70 | 0.00 | 0 | 2 | 123.02% | 0.99 | 0.00 | -0.06 | 0.02 | 0.07 |
| NPO20260618C00195000 | 195.00 | 120.70 | 124.70 | 0.00 | 0 | 5 | 114.33% | 0.99 | 0.00 | -0.05 | 0.02 | 0.07 |
| NPO20260618C00200000 | 200.00 | 115.70 | 119.70 | 0.00 | 0 | 1 | 113.67% | 0.99 | 0.00 | -0.07 | 0.02 | 0.08 |
| NPO20260618C00210000 | 210.00 | 106.30 | 109.70 | 0.00 | 0 | 1 | 100.08% | 0.99 | 0.00 | -0.06 | 0.02 | 0.08 |
| NPO20260618C00220000 | 220.00 | 96.00 | 99.80 | 0.00 | 0 | 3 | 91.60% | 0.98 | 0.00 | -0.06 | 0.02 | 0.08 |
| NPO20260618C00230000 | 230.00 | 85.80 | 89.80 | 0.00 | 0 | 22 | 115.45% | 0.94 | 0.00 | -0.29 | 0.07 | 0.08 |
| NPO20260618C00240000 | 240.00 | 76.50 | 79.80 | 0.00 | 0 | 1 | 73.14% | 0.98 | 0.00 | -0.07 | 0.03 | 0.09 |
| NPO20260618C00250000 | 250.00 | 66.60 | 69.80 | 0.00 | 0 | 1 | 64.98% | 0.98 | 0.00 | -0.07 | 0.04 | 0.09 |
| NPO20260618C00260000 | 260.00 | 56.20 | 60.30 | 0.00 | 0 | 305 | 59.03% | 0.97 | 0.00 | -0.09 | 0.05 | 0.10 |
| NPO20260618C00270000 | 270.00 | 46.50 | 50.20 | 0.00 | 0 | 8 | 52.96% | 0.95 | 0.00 | -0.11 | 0.06 | 0.10 |
| NPO20260618C00280000 | 280.00 | 37.20 | 40.80 | 0.00 | 0 | 500 | 47.02% | 0.93 | 0.00 | -0.14 | 0.09 | 0.10 |
| NPO20260618C00290000 | 290.00 | 28.00 | 30.90 | 0.00 | 0 | 3 | 43.77% | 0.87 | 0.01 | -0.20 | 0.13 | 0.10 |
| NPO20260618C00300000 | 300.00 | 20.00 | 23.40 | 0.00 | 0 | 8 | 42.03% | 0.78 | 0.01 | -0.27 | 0.18 | 0.09 |
| NPO20260618C00310000 | 310.00 | 13.10 | 16.90 | 0.00 | 0 | 23 | 43.46% | 0.64 | 0.01 | -0.36 | 0.23 | 0.07 |
| NPO20260618C00320000 | 320.00 | 8.00 | 11.50 | 0.00 | 0 | 10 | 41.99% | 0.50 | 0.02 | -0.38 | 0.25 | 0.06 |
| NPO20260618C00330000 | 330.00 | 4.40 | 7.50 | 0.00 | 0 | 10 | 43.38% | 0.36 | 0.01 | -0.36 | 0.23 | 0.04 |
| NPO20260618C00340000 | 340.00 | 1.45 | 4.90 | 0.00 | 0 | 6 | 41.00% | 0.23 | 0.01 | -0.27 | 0.19 | 0.03 |
| NPO20260618C00350000 | 350.00 | 0.00 | 3.40 | 0.00 | 0 | 3 | 41.55% | 0.14 | 0.01 | -0.20 | 0.14 | 0.02 |
| NPO20260618C00360000 | 360.00 | 0.00 | 2.85 | 0.00 | 0 | 2 | 47.58% | 0.11 | 0.01 | -0.19 | 0.12 | 0.01 |
| NPO20260618C00370000 | 370.00 | 0.00 | 2.45 | 0.00 | 0 | 1 | 53.16% | 0.09 | 0.00 | -0.18 | 0.10 | 0.01 |
| NPO20260618C00380000 | 380.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 59.00% | 0.07 | 0.00 | -0.18 | 0.09 | 0.01 |
| NPO20260618C00390000 | 390.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 65.23% | 0.07 | 0.00 | -0.18 | 0.08 | 0.01 |
| NPO20260618C00400000 | 400.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 71.11% | 0.06 | 0.00 | -0.18 | 0.08 | 0.01 |
| NPO20260618C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 77.04% | 0.06 | 0.00 | -0.19 | 0.07 | 0.01 |
| NPO20260618C00420000 | 420.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.73% | 0.05 | 0.00 | -0.19 | 0.07 | 0.01 |
